시장 데이터를 불러오는 중
전체 종목
Corgi U.S. Materials 2x Daily ETF 과거 주가
Corgi U.S. Materials 2x Daily ETF · XLBX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi U.S. Materials 2x Daily ETF · XLBX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,768 | ₩29,768 | ₩29,768 | ₩29,768 | 0.00% | 100 |
| 2026.10.08 | ₩29,553 | ₩29,553 | ₩29,553 | ₩29,553 | 0.00% | 100 |
| 2026.10.07 | ₩29,299 | ₩29,299 | ₩29,299 | ₩29,299 | 0.00% | 100 |
| 2026.10.06 | ₩30,479 | ₩30,479 | ₩30,210 | ₩30,210 | -0.88% | 1.7천 |
| 2026.10.05 | ₩29,057 | ₩29,942 | ₩29,057 | ₩29,942 | +3.05% | 600 |
| 2026.10.02 | ₩29,393 | ₩29,486 | ₩29,258 | ₩29,258 | -0.46% | 1.6천 |
| 2026.10.01 | ₩28,347 | ₩28,776 | ₩28,132 | ₩28,776 | +1.51% | 4.3천 |
| 2026.09.30 | ₩29,553 | ₩29,620 | ₩29,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,124 |
| -1.45% |
| 400 |
| 2026.09.29 | ₩29,875 | ₩29,875 | ₩29,513 | ₩29,513 | -1.21% | 400 |
|---|
| 2026.09.28 | ₩29,473 | ₩30,117 | ₩29,473 | ₩29,956 | +1.64% | 500 |
|---|
| 2026.09.25 | ₩30,251 | ₩30,385 | ₩30,251 | ₩30,385 | +0.44% | 300 |
|---|
| 2026.09.24 | ₩30,680 | ₩30,680 | ₩30,278 | ₩30,278 | -1.31% | 100 |
|---|
| 2026.09.23 | ₩31,069 | ₩31,149 | ₩31,015 | ₩31,015 | -0.17% | 700 |
|---|
| 2026.09.22 | ₩31,082 | ₩31,377 | ₩30,707 | ₩31,377 | +0.95% | 2.2천 |
|---|
| 2026.09.21 | ₩30,559 | ₩30,640 | ₩30,398 | ₩30,398 | -0.53% | 3.2천 |
|---|
| 2026.09.18 | ₩30,412 | ₩30,479 | ₩30,412 | ₩30,479 | +0.22% | 400 |
|---|
| 2026.09.17 | ₩31,390 | ₩31,390 | ₩31,390 | ₩31,390 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩30,948 | ₩30,948 | ₩30,948 | ₩30,948 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩31,002 | ₩31,337 | ₩30,854 | ₩31,337 | +1.08% | 200 |
|---|
| 2026.09.14 | ₩31,055 | ₩31,069 | ₩31,055 | ₩31,069 | +0.04% | 100 |
|---|
| 2026.09.11 | ₩31,659 | ₩31,659 | ₩31,659 | ₩31,659 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,337 | ₩31,444 | ₩31,337 | ₩31,444 | +0.34% | 100 |
|---|
| 2026.09.09 | ₩32,316 | ₩32,316 | ₩32,316 | ₩32,316 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,053 | ₩33,053 | ₩33,053 | ₩33,053 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,670 | ₩33,670 | ₩33,670 | ₩33,670 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,952 | ₩33,952 | ₩33,952 | ₩33,952 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,407 | ₩34,407 | ₩34,407 | ₩34,407 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,321 | ₩33,348 | ₩33,214 | ₩33,214 | -0.32% | 300 |
|---|
| 2026.08.31 | ₩34,528 | ₩34,528 | ₩34,045 | ₩34,045 | -1.40% | 1.4천 |
|---|
| 2026.08.28 | ₩34,689 | ₩34,689 | ₩34,689 | ₩34,689 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,850 | ₩34,850 | ₩34,850 | ₩34,850 | 0.00% | 500 |
|---|
| 2026.08.26 | ₩35,400 | ₩35,400 | ₩35,400 | ₩35,400 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,930 | ₩35,292 | ₩34,930 | ₩35,292 | +1.04% | 300 |
|---|
| 2026.08.24 | ₩35,239 | ₩35,239 | ₩35,239 | ₩35,239 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,212 | ₩35,266 | ₩35,212 | ₩35,266 | +0.15% | 1.8천 |
|---|
| 2026.08.20 | ₩34,461 | ₩34,488 | ₩33,871 | ₩33,871 | -1.71% | 600 |
|---|
| 2026.08.19 | ₩33,911 | ₩33,911 | ₩33,911 | ₩33,911 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,067 | ₩33,067 | ₩33,067 | ₩33,067 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,643 | ₩33,643 | ₩33,643 | ₩33,643 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,045 | ₩34,045 | ₩34,045 | ₩34,045 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,965 | ₩33,965 | ₩33,750 | ₩33,764 | -0.59% | 1.9천 |
|---|
| 2026.08.12 | ₩34,367 | ₩34,367 | ₩34,126 | ₩34,126 | -0.70% | 700 |
|---|
| 2026.08.11 | ₩34,957 | ₩34,957 | ₩34,957 | ₩34,957 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩34,716 | ₩34,863 | ₩34,716 | ₩34,863 | +0.42% | 600 |
|---|
| 2026.08.07 | ₩34,528 | ₩34,528 | ₩34,501 | ₩34,501 | -0.08% | 8.1천 |
|---|
| 2026.08.06 | ₩33,871 | ₩33,871 | ₩33,630 | ₩33,630 | -0.71% | 100 |
|---|
| 2026.08.05 | ₩34,220 | ₩34,354 | ₩34,220 | ₩34,354 | +0.39% | 200 |
|---|
| 2026.08.04 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩32,275 | ₩32,275 | ₩32,275 | ₩32,275 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩31,578 | ₩31,578 | ₩31,578 | ₩31,578 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,147 | ₩33,147 | ₩33,147 | ₩33,147 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,214 | ₩33,214 | ₩33,214 | ₩33,214 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,072 | ₩34,072 | ₩34,072 | ₩34,072 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,852 | ₩32,852 | ₩32,852 | ₩32,852 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩31,618 | ₩32,651 | ₩31,618 | ₩32,651 | +3.27% | 200 |
|---|
| 2026.07.23 | ₩33,858 | ₩33,858 | ₩31,484 | ₩31,484 | -7.01% | 2.1천 |
|---|
| 2026.07.22 | ₩32,141 | ₩32,141 | ₩32,141 | ₩32,141 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩31,310 | ₩31,310 | ₩31,310 | ₩31,310 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩31,203 | ₩31,203 | ₩31,203 | ₩31,203 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩31,846 | ₩31,846 | ₩31,846 | ₩31,846 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,343 | ₩32,343 | ₩32,343 | ₩32,343 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,806 | ₩31,860 | ₩31,806 | ₩31,860 | +0.17% | 100 |
|---|
| 2026.07.14 | ₩32,101 | ₩32,101 | ₩32,101 | ₩32,101 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩31,954 | ₩31,954 | ₩31,954 | ₩31,954 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,450 | ₩32,450 | ₩32,450 | ₩32,450 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩31,645 | ₩31,645 | ₩31,645 | ₩31,645 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩31,565 | ₩31,565 | ₩31,565 | ₩31,565 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,335 | ₩33,429 | ₩33,335 | ₩33,429 | +0.28% | 200 |
|---|
| 2026.07.06 | ₩33,871 | ₩33,871 | ₩33,871 | ₩33,871 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,844 | ₩33,844 | ₩33,844 | ₩33,844 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,651 | ₩32,651 | ₩32,651 | ₩32,651 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,557 | ₩32,557 | ₩32,557 | ₩32,557 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,664 | ₩32,664 | ₩32,235 | ₩32,235 | -1.31% | 100 |
|---|
| 2026.06.26 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,844 | ₩33,844 | ₩33,844 | ₩33,844 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,040 | ₩33,040 | ₩33,040 | ₩33,040 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩32,678 | ₩32,678 | ₩32,678 | ₩32,678 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,938 | ₩33,938 | ₩33,670 | ₩33,670 | -0.79% | 100 |
|---|
| 2026.06.17 | ₩35,185 | ₩35,547 | ₩33,925 | ₩33,925 | -3.58% | 4.7천 |
|---|
| 2026.06.16 | ₩34,890 | ₩34,890 | ₩34,890 | ₩34,890 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩35,386 | ₩35,453 | ₩34,582 | ₩34,582 | -2.27% | 1.8천 |
|---|
| 2026.06.12 | ₩34,180 | ₩34,180 | ₩34,180 | ₩34,180 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,067 | ₩33,067 | ₩32,986 | ₩32,986 | -0.24% | 2.7천 |
|---|
| 2026.06.10 | ₩31,055 | ₩31,055 | ₩31,055 | ₩31,055 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩31,739 | ₩32,436 | ₩31,739 | ₩32,436 | +2.20% | 1.7천 |
|---|
| 2026.06.08 | ₩32,021 | ₩32,021 | ₩31,417 | ₩31,417 | -1.88% | 8.1천 |
|---|
| 2026.06.05 | ₩33,026 | ₩33,026 | ₩32,329 | ₩32,329 | -2.11% | 200 |
|---|
| 2026.06.04 | ₩34,247 | ₩34,247 | ₩33,509 | ₩33,630 | -1.80% | 7.8천 |
|---|
| 2026.06.03 | ₩33,992 | ₩33,992 | ₩33,710 | ₩33,710 | -0.83% | 9.7천 |
|---|