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 | ₩29,621 | ₩29,621 | ₩29,621 | ₩29,621 | 0.00% | 100 |
| 2026.10.08 | ₩29,408 | ₩29,408 | ₩29,408 | ₩29,408 | 0.00% | 100 |
| 2026.10.07 | ₩29,154 | ₩29,154 | ₩29,154 | ₩29,154 | 0.00% | 100 |
| 2026.10.06 | ₩30,328 | ₩30,328 | ₩30,061 | ₩30,061 | -0.88% | 1.7천 |
| 2026.10.05 | ₩28,914 | ₩29,794 | ₩28,914 | ₩29,794 | +3.05% | 600 |
| 2026.10.02 | ₩29,247 | ₩29,341 | ₩29,114 | ₩29,114 | -0.46% | 1.6천 |
| 2026.10.01 | ₩28,207 | ₩28,634 | ₩27,993 | ₩28,634 | +1.51% | 4.3천 |
| 2026.09.30 | ₩29,408 | ₩29,474 | ₩28,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,981 |
| -1.45% |
| 400 |
| 2026.09.29 | ₩29,728 | ₩29,728 | ₩29,368 | ₩29,368 | -1.21% | 400 |
|---|
| 2026.09.28 | ₩29,327 | ₩29,968 | ₩29,327 | ₩29,808 | +1.64% | 500 |
|---|
| 2026.09.25 | ₩30,101 | ₩30,235 | ₩30,101 | ₩30,235 | +0.44% | 300 |
|---|
| 2026.09.24 | ₩30,528 | ₩30,528 | ₩30,128 | ₩30,128 | -1.31% | 100 |
|---|
| 2026.09.23 | ₩30,915 | ₩30,995 | ₩30,862 | ₩30,862 | -0.17% | 700 |
|---|
| 2026.09.22 | ₩30,929 | ₩31,222 | ₩30,555 | ₩31,222 | +0.95% | 2.2천 |
|---|
| 2026.09.21 | ₩30,408 | ₩30,488 | ₩30,248 | ₩30,248 | -0.53% | 3.2천 |
|---|
| 2026.09.18 | ₩30,261 | ₩30,328 | ₩30,261 | ₩30,328 | +0.22% | 400 |
|---|
| 2026.09.17 | ₩31,235 | ₩31,235 | ₩31,235 | ₩31,235 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩30,795 | ₩30,795 | ₩30,795 | ₩30,795 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩30,849 | ₩31,182 | ₩30,702 | ₩31,182 | +1.08% | 200 |
|---|
| 2026.09.14 | ₩30,902 | ₩30,915 | ₩30,902 | ₩30,915 | +0.04% | 100 |
|---|
| 2026.09.11 | ₩31,502 | ₩31,502 | ₩31,502 | ₩31,502 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,182 | ₩31,289 | ₩31,182 | ₩31,289 | +0.34% | 100 |
|---|
| 2026.09.09 | ₩32,156 | ₩32,156 | ₩32,156 | ₩32,156 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,890 | ₩32,890 | ₩32,890 | ₩32,890 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,504 | ₩33,504 | ₩33,504 | ₩33,504 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,784 | ₩33,784 | ₩33,784 | ₩33,784 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,157 | ₩33,184 | ₩33,050 | ₩33,050 | -0.32% | 300 |
|---|
| 2026.08.31 | ₩34,358 | ₩34,358 | ₩33,877 | ₩33,877 | -1.40% | 1.4천 |
|---|
| 2026.08.28 | ₩34,518 | ₩34,518 | ₩34,518 | ₩34,518 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,678 | ₩34,678 | ₩34,678 | ₩34,678 | 0.00% | 500 |
|---|
| 2026.08.26 | ₩35,225 | ₩35,225 | ₩35,225 | ₩35,225 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,758 | ₩35,118 | ₩34,758 | ₩35,118 | +1.04% | 300 |
|---|
| 2026.08.24 | ₩35,065 | ₩35,065 | ₩35,065 | ₩35,065 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,038 | ₩35,092 | ₩35,038 | ₩35,092 | +0.15% | 1.8천 |
|---|
| 2026.08.20 | ₩34,291 | ₩34,318 | ₩33,704 | ₩33,704 | -1.71% | 600 |
|---|
| 2026.08.19 | ₩33,744 | ₩33,744 | ₩33,744 | ₩33,744 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩32,903 | ₩32,903 | ₩32,903 | ₩32,903 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,477 | ₩33,477 | ₩33,477 | ₩33,477 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,877 | ₩33,877 | ₩33,877 | ₩33,877 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,797 | ₩33,797 | ₩33,584 | ₩33,597 | -0.59% | 1.9천 |
|---|
| 2026.08.12 | ₩34,198 | ₩34,198 | ₩33,957 | ₩33,957 | -0.70% | 700 |
|---|
| 2026.08.11 | ₩34,785 | ₩34,785 | ₩34,785 | ₩34,785 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩34,545 | ₩34,691 | ₩34,545 | ₩34,691 | +0.42% | 600 |
|---|
| 2026.08.07 | ₩34,358 | ₩34,358 | ₩34,331 | ₩34,331 | -0.08% | 8.1천 |
|---|
| 2026.08.06 | ₩33,704 | ₩33,704 | ₩33,464 | ₩33,464 | -0.71% | 100 |
|---|
| 2026.08.05 | ₩34,051 | ₩34,184 | ₩34,051 | ₩34,184 | +0.39% | 200 |
|---|
| 2026.08.04 | ₩33,357 | ₩33,357 | ₩33,357 | ₩33,357 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩32,116 | ₩32,116 | ₩32,116 | ₩32,116 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩31,422 | ₩31,422 | ₩31,422 | ₩31,422 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩32,983 | ₩32,983 | ₩32,983 | ₩32,983 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,050 | ₩33,050 | ₩33,050 | ₩33,050 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,904 | ₩33,904 | ₩33,904 | ₩33,904 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,690 | ₩32,690 | ₩32,690 | ₩32,690 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩31,462 | ₩32,490 | ₩31,462 | ₩32,490 | +3.27% | 200 |
|---|
| 2026.07.23 | ₩33,691 | ₩33,691 | ₩31,329 | ₩31,329 | -7.01% | 2.1천 |
|---|
| 2026.07.22 | ₩31,983 | ₩31,983 | ₩31,983 | ₩31,983 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩31,155 | ₩31,155 | ₩31,155 | ₩31,155 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩31,049 | ₩31,049 | ₩31,049 | ₩31,049 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩31,689 | ₩31,689 | ₩31,689 | ₩31,689 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,183 | ₩32,183 | ₩32,183 | ₩32,183 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,649 | ₩31,702 | ₩31,649 | ₩31,702 | +0.17% | 100 |
|---|
| 2026.07.14 | ₩31,943 | ₩31,943 | ₩31,943 | ₩31,943 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩31,796 | ₩31,796 | ₩31,796 | ₩31,796 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,290 | ₩32,290 | ₩32,290 | ₩32,290 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩31,489 | ₩31,489 | ₩31,489 | ₩31,489 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩31,409 | ₩31,409 | ₩31,409 | ₩31,409 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,170 | ₩33,264 | ₩33,170 | ₩33,264 | +0.28% | 200 |
|---|
| 2026.07.06 | ₩33,704 | ₩33,704 | ₩33,704 | ₩33,704 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,677 | ₩33,677 | ₩33,677 | ₩33,677 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,490 | ₩32,490 | ₩32,490 | ₩32,490 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,396 | ₩32,396 | ₩32,396 | ₩32,396 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,503 | ₩32,503 | ₩32,076 | ₩32,076 | -1.31% | 100 |
|---|
| 2026.06.26 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,677 | ₩33,677 | ₩33,677 | ₩33,677 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,877 | ₩32,877 | ₩32,877 | ₩32,877 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩32,516 | ₩32,516 | ₩32,516 | ₩32,516 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,771 | ₩33,771 | ₩33,504 | ₩33,504 | -0.79% | 100 |
|---|
| 2026.06.17 | ₩35,012 | ₩35,372 | ₩33,757 | ₩33,757 | -3.58% | 4.7천 |
|---|
| 2026.06.16 | ₩34,718 | ₩34,718 | ₩34,718 | ₩34,718 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩35,212 | ₩35,278 | ₩34,411 | ₩34,411 | -2.27% | 1.8천 |
|---|
| 2026.06.12 | ₩34,011 | ₩34,011 | ₩34,011 | ₩34,011 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,903 | ₩32,903 | ₩32,823 | ₩32,823 | -0.24% | 2.7천 |
|---|
| 2026.06.10 | ₩30,902 | ₩30,902 | ₩30,902 | ₩30,902 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩31,582 | ₩32,276 | ₩31,582 | ₩32,276 | +2.20% | 1.7천 |
|---|
| 2026.06.08 | ₩31,863 | ₩31,863 | ₩31,262 | ₩31,262 | -1.88% | 8.1천 |
|---|
| 2026.06.05 | ₩32,863 | ₩32,863 | ₩32,169 | ₩32,169 | -2.11% | 200 |
|---|
| 2026.06.04 | ₩34,078 | ₩34,078 | ₩33,344 | ₩33,464 | -1.80% | 7.8천 |
|---|
| 2026.06.03 | ₩33,824 | ₩33,824 | ₩33,544 | ₩33,544 | -0.83% | 9.7천 |
|---|