시장 데이터를 불러오는 중
전체 종목
Corgi U.S. Biotech 2x Daily ETF 과거 주가
Corgi U.S. Biotech 2x Daily ETF · XBIX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi U.S. Biotech 2x Daily ETF · XBIX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,053 | ₩45,053 | ₩45,053 | ₩45,053 | 0.00% | 100 |
| 2026.10.08 | ₩42,291 | ₩42,611 | ₩40,823 | ₩42,611 | +0.76% | 3.7천 |
| 2026.10.07 | ₩43,278 | ₩44,265 | ₩43,158 | ₩43,158 | -0.28% | 3.3천 |
| 2026.10.06 | ₩43,438 | ₩45,093 | ₩42,945 | ₩43,505 | +0.15% | 1천 |
| 2026.10.05 | ₩44,732 | ₩46,694 | ₩44,612 | ₩46,694 | +4.38% | 2.1천 |
| 2026.10.02 | ₩46,680 | ₩46,680 | ₩45,640 | ₩45,640 | -2.23% | 1.6만 |
| 2026.10.01 | ₩47,547 | ₩47,547 | ₩45,840 | ₩45,840 | -3.59% | 1.3만 |
| 2026.09.30 | ₩48,428 | ₩48,428 | ₩47,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,908 |
| -1.07% |
| 500 |
| 2026.09.29 | ₩47,027 | ₩47,174 | ₩47,027 | ₩47,174 | +0.31% | 200 |
|---|
| 2026.09.28 | ₩46,093 | ₩47,027 | ₩46,093 | ₩47,027 | +2.03% | 700 |
|---|
| 2026.09.25 | ₩46,840 | ₩46,840 | ₩46,200 | ₩46,240 | -1.28% | 1.2천 |
|---|
| 2026.09.24 | ₩46,827 | ₩46,827 | ₩46,827 | ₩46,827 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩50,309 | ₩50,429 | ₩46,387 | ₩46,413 | -7.74% | 5.6천 |
|---|
| 2026.09.22 | ₩49,362 | ₩50,642 | ₩49,362 | ₩50,509 | +2.32% | 3천 |
|---|
| 2026.09.21 | ₩48,028 | ₩48,561 | ₩48,028 | ₩48,308 | +0.58% | 3.7천 |
|---|
| 2026.09.18 | ₩47,361 | ₩47,361 | ₩47,361 | ₩47,361 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩48,401 | ₩48,401 | ₩48,401 | ₩48,401 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,946 | ₩45,946 | ₩45,946 | ₩45,946 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩45,733 | ₩45,733 | ₩45,733 | ₩45,733 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩48,081 | ₩48,081 | ₩48,081 | ₩48,081 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩47,321 | ₩47,321 | ₩47,321 | ₩47,321 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩47,654 | ₩47,654 | ₩47,654 | ₩47,654 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩49,348 | ₩49,348 | ₩49,348 | ₩49,348 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩50,856 | ₩50,856 | ₩50,856 | ₩50,856 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩52,150 | ₩52,150 | ₩52,150 | ₩52,150 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩52,550 | ₩52,550 | ₩52,550 | ₩52,550 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩53,137 | ₩53,137 | ₩53,137 | ₩53,137 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩51,403 | ₩51,830 | ₩51,403 | ₩51,830 | +0.83% | 600 |
|---|
| 2026.08.31 | ₩49,882 | ₩51,430 | ₩49,882 | ₩51,430 | +3.10% | 200 |
|---|
| 2026.08.28 | ₩53,551 | ₩53,551 | ₩51,363 | ₩51,363 | -4.09% | 200 |
|---|
| 2026.08.27 | ₩55,258 | ₩55,258 | ₩55,258 | ₩55,258 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩54,325 | ₩55,365 | ₩53,511 | ₩55,365 | +1.92% | 1.9천 |
|---|
| 2026.08.25 | ₩55,592 | ₩55,739 | ₩55,378 | ₩55,699 | +0.19% | 1.5천 |
|---|
| 2026.08.24 | ₩51,803 | ₩52,764 | ₩51,803 | ₩52,764 | +1.85% | 1천 |
|---|
| 2026.08.21 | ₩54,471 | ₩54,471 | ₩53,711 | ₩53,711 | -1.40% | 1천 |
|---|
| 2026.08.20 | ₩51,710 | ₩52,337 | ₩51,710 | ₩52,337 | +1.21% | 400 |
|---|
| 2026.08.19 | ₩54,365 | ₩56,326 | ₩54,365 | ₩56,326 | +3.61% | 900 |
|---|
| 2026.08.18 | ₩50,402 | ₩50,402 | ₩50,402 | ₩50,402 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩50,069 | ₩50,069 | ₩50,069 | ₩50,069 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩48,815 | ₩48,815 | ₩48,815 | ₩48,815 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩48,588 | ₩48,588 | ₩48,588 | ₩48,588 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩50,069 | ₩50,069 | ₩50,069 | ₩50,069 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,295 | ₩49,295 | ₩49,295 | ₩49,295 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩49,322 | ₩49,322 | ₩49,322 | ₩49,322 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩48,841 | ₩48,841 | ₩48,841 | ₩48,841 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩47,160 | ₩47,160 | ₩47,160 | ₩47,160 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩46,267 | ₩46,267 | ₩46,267 | ₩46,267 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,679 | ₩45,720 | ₩44,679 | ₩45,720 | +2.33% | 900 |
|---|
| 2026.08.03 | ₩43,118 | ₩43,118 | ₩43,118 | ₩43,118 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,838 | ₩42,905 | ₩42,838 | ₩42,905 | +0.16% | 300 |
|---|
| 2026.07.30 | ₩43,852 | ₩45,600 | ₩43,852 | ₩45,600 | +3.99% | 400 |
|---|
| 2026.07.29 | ₩43,999 | ₩43,999 | ₩43,505 | ₩43,505 | -1.12% | 1.1천 |
|---|
| 2026.07.28 | ₩44,426 | ₩44,679 | ₩44,399 | ₩44,679 | +0.57% | 600 |
|---|
| 2026.07.27 | ₩45,399 | ₩45,786 | ₩45,319 | ₩45,319 | -0.18% | 200 |
|---|
| 2026.07.24 | ₩45,146 | ₩45,146 | ₩45,119 | ₩45,119 | -0.06% | 100 |
|---|
| 2026.07.23 | ₩45,226 | ₩46,187 | ₩45,226 | ₩46,187 | +2.12% | 100 |
|---|
| 2026.07.22 | ₩46,160 | ₩46,160 | ₩46,160 | ₩46,160 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩46,400 | ₩47,614 | ₩46,400 | ₩47,614 | +2.62% | 1.1천 |
|---|
| 2026.07.20 | ₩45,586 | ₩45,586 | ₩45,586 | ₩45,586 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩48,228 | ₩48,228 | ₩47,481 | ₩47,667 | -1.16% | 700 |
|---|
| 2026.07.16 | ₩47,841 | ₩47,841 | ₩46,160 | ₩46,160 | -3.51% | 500 |
|---|
| 2026.07.15 | ₩48,788 | ₩49,362 | ₩47,921 | ₩48,895 | +0.22% | 1.8천 |
|---|
| 2026.07.14 | ₩48,895 | ₩48,895 | ₩48,575 | ₩48,575 | -0.65% | 400 |
|---|
| 2026.07.13 | ₩49,749 | ₩49,749 | ₩48,241 | ₩48,388 | -2.74% | 1천 |
|---|
| 2026.07.10 | ₩50,803 | ₩50,803 | ₩50,803 | ₩50,803 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩54,311 | ₩54,725 | ₩54,204 | ₩54,204 | -0.20% | 1천 |
|---|
| 2026.07.08 | ₩52,990 | ₩53,377 | ₩51,563 | ₩53,377 | +0.73% | 2.4천 |
|---|
| 2026.07.07 | ₩52,137 | ₩54,138 | ₩51,523 | ₩54,138 | +3.84% | 900 |
|---|
| 2026.07.06 | ₩51,950 | ₩51,950 | ₩51,950 | ₩51,950 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩50,055 | ₩51,616 | ₩50,015 | ₩51,616 | +3.12% | 1.5천 |
|---|
| 2026.07.01 | ₩50,763 | ₩50,803 | ₩49,455 | ₩49,455 | -2.58% | 1.2천 |
|---|
| 2026.06.30 | ₩50,482 | ₩50,482 | ₩50,482 | ₩50,482 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩49,495 | ₩50,429 | ₩48,641 | ₩50,429 | +1.89% | 2.6천 |
|---|
| 2026.06.26 | ₩48,921 | ₩48,948 | ₩48,041 | ₩48,655 | -0.55% | 3만 |
|---|
| 2026.06.25 | ₩54,245 | ₩54,245 | ₩46,213 | ₩46,293 | -14.66% | 1.6천 |
|---|
| 2026.06.24 | ₩46,000 | ₩46,066 | ₩45,199 | ₩45,199 | -1.74% | 800 |
|---|
| 2026.06.23 | ₩44,145 | ₩44,519 | ₩43,785 | ₩43,785 | -0.82% | 2.3천 |
|---|
| 2026.06.22 | ₩43,011 | ₩43,011 | ₩43,011 | ₩43,011 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩40,130 | ₩40,130 | ₩40,130 | ₩40,130 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩39,289 | ₩39,289 | ₩39,276 | ₩39,276 | -0.03% | 600 |
|---|
| 2026.06.16 | ₩36,688 | ₩37,221 | ₩36,688 | ₩37,141 | +1.24% | 1천 |
|---|
| 2026.06.15 | ₩37,715 | ₩37,715 | ₩37,515 | ₩37,515 | -0.53% | 100 |
|---|
| 2026.06.12 | ₩36,301 | ₩36,301 | ₩36,301 | ₩36,301 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩35,821 | ₩35,821 | ₩35,821 | ₩35,821 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,793 | ₩33,793 | ₩33,793 | ₩33,793 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩35,140 | ₩35,140 | ₩35,140 | ₩35,140 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,526 | ₩33,526 | ₩33,526 | ₩33,526 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩35,394 | ₩35,394 | ₩33,699 | ₩33,699 | -4.79% | 100 |
|---|
| 2026.06.04 | ₩36,354 | ₩36,381 | ₩36,314 | ₩36,381 | +0.07% | 1.1천 |
|---|
| 2026.06.03 | ₩33,913 | ₩34,446 | ₩33,913 | ₩34,446 | +1.57% | 9.6천 |
|---|