시장 데이터를 불러오는 중
전체 종목
Corgi WDC 2x Daily ETF 과거 주가
Corgi WDC 2x Daily ETF · WDCC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi WDC 2x Daily ETF · WDCC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,087 | ₩13,087 | ₩12,363 | ₩13,007 | -0.61% | 5.3만 |
| 2026.10.08 | ₩13,208 | ₩13,677 | ₩12,658 | ₩12,739 | -3.55% | 11.8만 |
| 2026.10.07 | ₩13,704 | ₩13,851 | ₩13,074 | ₩13,530 | -1.27% | 14.1만 |
| 2026.10.06 | ₩15,541 | ₩15,541 | ₩13,731 | ₩14,026 | -9.75% | 26.5만 |
| 2026.10.05 | ₩15,286 | ₩16,654 | ₩15,286 | ₩16,252 | +6.32% | 9.6만 |
| 2026.10.02 | ₩14,804 | ₩15,340 | ₩13,047 | ₩14,348 | -3.08% | 31.2만 |
| 2026.10.01 | ₩16,855 | ₩18,129 | ₩16,855 | ₩18,129 | +7.56% | 2.9천 |
| 2026.09.30 | ₩17,914 | ₩18,129 | ₩17,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,552 |
| -2.02% |
| 8.5천 |
| 2026.09.29 | ₩17,459 | ₩17,928 | ₩17,298 | ₩17,459 | 0.00% | 7.2천 |
|---|
| 2026.09.28 | ₩16,560 | ₩17,740 | ₩16,238 | ₩17,512 | +5.75% | 8.2천 |
|---|
| 2026.09.25 | ₩17,807 | ₩17,807 | ₩17,016 | ₩17,673 | -0.75% | 7.2천 |
|---|
| 2026.09.24 | ₩18,156 | ₩18,303 | ₩17,257 | ₩17,257 | -4.95% | 7.8천 |
|---|
| 2026.09.23 | ₩18,129 | ₩19,148 | ₩17,432 | ₩19,054 | +5.10% | 6.8천 |
|---|
| 2026.09.22 | ₩17,164 | ₩19,108 | ₩17,164 | ₩18,451 | +7.50% | 2.9만 |
|---|
| 2026.09.21 | ₩18,089 | ₩18,089 | ₩16,426 | ₩17,123 | -5.34% | 1.6만 |
|---|
| 2026.09.18 | ₩16,185 | ₩16,681 | ₩15,689 | ₩16,587 | +2.49% | 7.8천 |
|---|
| 2026.09.17 | ₩15,876 | ₩15,957 | ₩15,112 | ₩15,420 | -2.87% | 6.5천 |
|---|
| 2026.09.16 | ₩15,206 | ₩15,662 | ₩14,763 | ₩14,897 | -2.03% | 9천 |
|---|
| 2026.09.15 | ₩15,300 | ₩15,407 | ₩14,415 | ₩14,509 | -5.17% | 9.7천 |
|---|
| 2026.09.14 | ₩15,233 | ₩16,909 | ₩15,139 | ₩15,689 | +2.99% | 1.2만 |
|---|
| 2026.09.11 | ₩18,035 | ₩18,035 | ₩17,231 | ₩17,284 | -4.16% | 1.3만 |
|---|
| 2026.09.10 | ₩18,236 | ₩19,068 | ₩17,566 | ₩18,276 | +0.22% | 9.6만 |
|---|
| 2026.09.09 | ₩20,543 | ₩21,119 | ₩20,073 | ₩20,073 | -2.28% | 4.4천 |
|---|
| 2026.09.08 | ₩20,114 | ₩20,636 | ₩19,094 | ₩19,819 | -1.47% | 6.8천 |
|---|
| 2026.09.04 | ₩18,840 | ₩18,866 | ₩18,196 | ₩18,866 | +0.14% | 8.5천 |
|---|
| 2026.09.03 | ₩15,420 | ₩17,459 | ₩15,420 | ₩16,936 | +9.83% | 1.2만 |
|---|
| 2026.09.02 | ₩16,895 | ₩17,660 | ₩16,895 | ₩17,512 | +3.65% | 4.2천 |
|---|
| 2026.09.01 | ₩16,855 | ₩18,102 | ₩16,855 | ₩17,673 | +4.85% | 5.7천 |
|---|
| 2026.08.31 | ₩18,370 | ₩18,370 | ₩17,418 | ₩17,566 | -4.38% | 2천 |
|---|
| 2026.08.28 | ₩18,773 | ₩19,363 | ₩18,357 | ₩18,370 | -2.14% | 2.2만 |
|---|
| 2026.08.27 | ₩19,564 | ₩19,564 | ₩17,311 | ₩18,518 | -5.35% | 4.8만 |
|---|
| 2026.08.26 | ₩18,102 | ₩19,483 | ₩18,102 | ₩19,027 | +5.11% | 1.5만 |
|---|
| 2026.08.25 | ₩17,673 | ₩17,700 | ₩16,453 | ₩17,673 | 0.00% | 4.9천 |
|---|
| 2026.08.24 | ₩16,895 | ₩17,056 | ₩15,635 | ₩16,761 | -0.79% | 4.2만 |
|---|
| 2026.08.21 | ₩19,242 | ₩19,497 | ₩18,437 | ₩18,679 | -2.93% | 7.3만 |
|---|
| 2026.08.20 | ₩19,188 | ₩19,886 | ₩19,161 | ₩19,282 | +0.49% | 6.4천 |
|---|
| 2026.08.19 | ₩22,085 | ₩22,085 | ₩18,759 | ₩18,840 | -14.69% | 1.7만 |
|---|
| 2026.08.18 | ₩22,970 | ₩23,533 | ₩21,401 | ₩21,883 | -4.73% | 1.8만 |
|---|
| 2026.08.17 | ₩24,364 | ₩26,496 | ₩24,364 | ₩25,759 | +5.72% | 3.7만 |
|---|
| 2026.08.14 | ₩23,184 | ₩23,479 | ₩21,454 | ₩23,063 | -0.52% | 3.4만 |
|---|
| 2026.08.13 | ₩18,598 | ₩22,339 | ₩18,598 | ₩21,213 | +14.06% | 4.9만 |
|---|
| 2026.08.12 | ₩18,853 | ₩19,470 | ₩18,451 | ₩18,598 | -1.35% | 4.2만 |
|---|
| 2026.08.11 | ₩18,102 | ₩18,102 | ₩16,895 | ₩17,324 | -4.30% | 1.5만 |
|---|
| 2026.08.10 | ₩16,828 | ₩18,317 | ₩16,761 | ₩17,257 | +2.55% | 1.7만 |
|---|
| 2026.08.07 | ₩18,585 | ₩18,585 | ₩16,171 | ₩16,936 | -8.87% | 3.9만 |
|---|
| 2026.08.06 | ₩20,516 | ₩20,703 | ₩15,769 | ₩18,585 | -9.41% | 6.1만 |
|---|
| 2026.08.05 | ₩28,414 | ₩28,414 | ₩24,981 | ₩24,981 | -12.08% | 1.6만 |
|---|
| 2026.08.04 | ₩27,837 | ₩29,044 | ₩27,341 | ₩28,682 | +3.03% | 1.4만 |
|---|
| 2026.08.03 | ₩24,673 | ₩26,000 | ₩23,291 | ₩25,786 | +4.51% | 7.9천 |
|---|
| 2026.07.31 | ₩30,586 | ₩30,626 | ₩26,483 | ₩27,623 | -9.69% | 1.4만 |
|---|
| 2026.07.30 | ₩26,013 | ₩27,475 | ₩25,625 | ₩26,429 | +1.60% | 9.7천 |
|---|
| 2026.07.29 | ₩21,106 | ₩23,063 | ₩20,301 | ₩20,315 | -3.75% | 3.6천 |
|---|
| 2026.07.28 | ₩21,119 | ₩21,119 | ₩16,480 | ₩20,315 | -3.81% | 3.7천 |
|---|
| 2026.07.27 | ₩26,013 | ₩26,027 | ₩21,320 | ₩23,627 | -9.18% | 6.2천 |
|---|
| 2026.07.24 | ₩26,644 | ₩26,952 | ₩25,142 | ₩25,786 | -3.22% | 3.3천 |
|---|
| 2026.07.23 | ₩31,364 | ₩31,364 | ₩29,553 | ₩29,902 | -4.66% | 8.1천 |
|---|
| 2026.07.22 | ₩29,915 | ₩30,385 | ₩29,848 | ₩30,090 | +0.58% | 4.9천 |
|---|
| 2026.07.21 | ₩26,818 | ₩29,232 | ₩25,665 | ₩29,030 | +8.25% | 7.2천 |
|---|
| 2026.07.20 | ₩23,922 | ₩24,243 | ₩23,131 | ₩23,131 | -3.31% | 1.1만 |
|---|
| 2026.07.17 | ₩19,094 | ₩23,493 | ₩18,142 | ₩22,353 | +17.06% | 5.5천 |
|---|
| 2026.07.16 | ₩23,372 | ₩23,372 | ₩21,213 | ₩21,213 | -9.24% | 700 |
|---|
| 2026.07.15 | ₩29,634 | ₩29,634 | ₩24,914 | ₩26,322 | -11.18% | 2.2천 |
|---|
| 2026.07.14 | ₩32,959 | ₩32,959 | ₩31,659 | ₩31,659 | -3.95% | 1.5천 |
|---|
| 2026.07.13 | ₩29,352 | ₩30,854 | ₩29,352 | ₩30,854 | +5.12% | 700 |
|---|
| 2026.07.10 | ₩33,871 | ₩34,032 | ₩33,871 | ₩33,992 | +0.36% | 100 |
|---|