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 | ₩29,756 | ₩29,756 | ₩29,756 | ₩29,756 | 0.00% | 100 |
| 2026.10.08 | ₩29,542 | ₩29,542 | ₩29,542 | ₩29,542 | 0.00% | 100 |
| 2026.10.07 | ₩29,287 | ₩29,287 | ₩29,287 | ₩29,287 | 0.00% | 100 |
| 2026.10.06 | ₩30,467 | ₩30,467 | ₩30,199 | ₩30,199 | -0.88% | 1.7천 |
| 2026.10.05 | ₩29,046 | ₩29,931 | ₩29,046 | ₩29,931 | +3.05% | 600 |
| 2026.10.02 | ₩29,381 | ₩29,475 | ₩29,247 | ₩29,247 | -0.46% | 1.6천 |
| 2026.10.01 | ₩28,336 | ₩28,765 | ₩28,121 | ₩28,765 | +1.51% | 4.3천 |
| 2026.09.30 | ₩29,542 | ₩29,609 | ₩29,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,113 |
| -1.45% |
| 400 |
| 2026.09.29 | ₩29,864 | ₩29,864 | ₩29,502 | ₩29,502 | -1.21% | 400 |
|---|
| 2026.09.28 | ₩29,462 | ₩30,105 | ₩29,462 | ₩29,944 | +1.64% | 500 |
|---|
| 2026.09.25 | ₩30,239 | ₩30,373 | ₩30,239 | ₩30,373 | +0.44% | 300 |
|---|
| 2026.09.24 | ₩30,668 | ₩30,668 | ₩30,266 | ₩30,266 | -1.31% | 100 |
|---|
| 2026.09.23 | ₩31,057 | ₩31,137 | ₩31,003 | ₩31,003 | -0.17% | 700 |
|---|
| 2026.09.22 | ₩31,070 | ₩31,365 | ₩30,695 | ₩31,365 | +0.95% | 2.2천 |
|---|
| 2026.09.21 | ₩30,547 | ₩30,628 | ₩30,386 | ₩30,386 | -0.53% | 3.2천 |
|---|
| 2026.09.18 | ₩30,400 | ₩30,467 | ₩30,400 | ₩30,467 | +0.22% | 400 |
|---|
| 2026.09.17 | ₩31,378 | ₩31,378 | ₩31,378 | ₩31,378 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩30,936 | ₩30,936 | ₩30,936 | ₩30,936 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩30,990 | ₩31,325 | ₩30,842 | ₩31,325 | +1.08% | 200 |
|---|
| 2026.09.14 | ₩31,043 | ₩31,057 | ₩31,043 | ₩31,057 | +0.04% | 100 |
|---|
| 2026.09.11 | ₩31,646 | ₩31,646 | ₩31,646 | ₩31,646 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,325 | ₩31,432 | ₩31,325 | ₩31,432 | +0.34% | 100 |
|---|
| 2026.09.09 | ₩32,303 | ₩32,303 | ₩32,303 | ₩32,303 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,040 | ₩33,040 | ₩33,040 | ₩33,040 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,938 | ₩33,938 | ₩33,938 | ₩33,938 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,394 | ₩34,394 | ₩34,394 | ₩34,394 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,308 | ₩33,335 | ₩33,201 | ₩33,201 | -0.32% | 300 |
|---|
| 2026.08.31 | ₩34,515 | ₩34,515 | ₩34,032 | ₩34,032 | -1.40% | 1.4천 |
|---|
| 2026.08.28 | ₩34,676 | ₩34,676 | ₩34,676 | ₩34,676 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,836 | ₩34,836 | ₩34,836 | ₩34,836 | 0.00% | 500 |
|---|
| 2026.08.26 | ₩35,386 | ₩35,386 | ₩35,386 | ₩35,386 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,917 | ₩35,279 | ₩34,917 | ₩35,279 | +1.04% | 300 |
|---|
| 2026.08.24 | ₩35,225 | ₩35,225 | ₩35,225 | ₩35,225 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,198 | ₩35,252 | ₩35,198 | ₩35,252 | +0.15% | 1.8천 |
|---|
| 2026.08.20 | ₩34,448 | ₩34,475 | ₩33,858 | ₩33,858 | -1.71% | 600 |
|---|
| 2026.08.19 | ₩33,898 | ₩33,898 | ₩33,898 | ₩33,898 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,054 | ₩33,054 | ₩33,054 | ₩33,054 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,032 | ₩34,032 | ₩34,032 | ₩34,032 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,952 | ₩33,952 | ₩33,737 | ₩33,751 | -0.59% | 1.9천 |
|---|
| 2026.08.12 | ₩34,354 | ₩34,354 | ₩34,113 | ₩34,113 | -0.70% | 700 |
|---|
| 2026.08.11 | ₩34,944 | ₩34,944 | ₩34,944 | ₩34,944 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩34,702 | ₩34,850 | ₩34,702 | ₩34,850 | +0.42% | 600 |
|---|
| 2026.08.07 | ₩34,515 | ₩34,515 | ₩34,488 | ₩34,488 | -0.08% | 8.1천 |
|---|
| 2026.08.06 | ₩33,858 | ₩33,858 | ₩33,617 | ₩33,617 | -0.71% | 100 |
|---|
| 2026.08.05 | ₩34,206 | ₩34,341 | ₩34,206 | ₩34,341 | +0.39% | 200 |
|---|
| 2026.08.04 | ₩33,510 | ₩33,510 | ₩33,510 | ₩33,510 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩32,263 | ₩32,263 | ₩32,263 | ₩32,263 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩31,566 | ₩31,566 | ₩31,566 | ₩31,566 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,134 | ₩33,134 | ₩33,134 | ₩33,134 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,201 | ₩33,201 | ₩33,201 | ₩33,201 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,059 | ₩34,059 | ₩34,059 | ₩34,059 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,839 | ₩32,839 | ₩32,839 | ₩32,839 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩31,606 | ₩32,638 | ₩31,606 | ₩32,638 | +3.27% | 200 |
|---|
| 2026.07.23 | ₩33,845 | ₩33,845 | ₩31,472 | ₩31,472 | -7.01% | 2.1천 |
|---|
| 2026.07.22 | ₩32,129 | ₩32,129 | ₩32,129 | ₩32,129 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩31,298 | ₩31,298 | ₩31,298 | ₩31,298 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩31,191 | ₩31,191 | ₩31,191 | ₩31,191 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩31,834 | ₩31,834 | ₩31,834 | ₩31,834 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,330 | ₩32,330 | ₩32,330 | ₩32,330 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,794 | ₩31,847 | ₩31,794 | ₩31,847 | +0.17% | 100 |
|---|
| 2026.07.14 | ₩32,089 | ₩32,089 | ₩32,089 | ₩32,089 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩31,941 | ₩31,941 | ₩31,941 | ₩31,941 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,437 | ₩32,437 | ₩32,437 | ₩32,437 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩31,633 | ₩31,633 | ₩31,633 | ₩31,633 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩31,553 | ₩31,553 | ₩31,553 | ₩31,553 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,322 | ₩33,416 | ₩33,322 | ₩33,416 | +0.28% | 200 |
|---|
| 2026.07.06 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,831 | ₩33,831 | ₩33,831 | ₩33,831 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,638 | ₩32,638 | ₩32,638 | ₩32,638 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,544 | ₩32,544 | ₩32,544 | ₩32,544 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,652 | ₩32,652 | ₩32,223 | ₩32,223 | -1.31% | 100 |
|---|
| 2026.06.26 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,831 | ₩33,831 | ₩33,831 | ₩33,831 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,027 | ₩33,027 | ₩33,027 | ₩33,027 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩32,665 | ₩32,665 | ₩32,665 | ₩32,665 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,925 | ₩33,925 | ₩33,657 | ₩33,657 | -0.79% | 100 |
|---|
| 2026.06.17 | ₩35,172 | ₩35,533 | ₩33,912 | ₩33,912 | -3.58% | 4.7천 |
|---|
| 2026.06.16 | ₩34,877 | ₩34,877 | ₩34,877 | ₩34,877 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩35,373 | ₩35,440 | ₩34,568 | ₩34,568 | -2.27% | 1.8천 |
|---|
| 2026.06.12 | ₩34,166 | ₩34,166 | ₩34,166 | ₩34,166 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,054 | ₩33,054 | ₩32,973 | ₩32,973 | -0.24% | 2.7천 |
|---|
| 2026.06.10 | ₩31,043 | ₩31,043 | ₩31,043 | ₩31,043 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩31,727 | ₩32,424 | ₩31,727 | ₩32,424 | +2.20% | 1.7천 |
|---|
| 2026.06.08 | ₩32,008 | ₩32,008 | ₩31,405 | ₩31,405 | -1.88% | 8.1천 |
|---|
| 2026.06.05 | ₩33,014 | ₩33,014 | ₩32,317 | ₩32,317 | -2.11% | 200 |
|---|
| 2026.06.04 | ₩34,233 | ₩34,233 | ₩33,496 | ₩33,617 | -1.80% | 7.8천 |
|---|
| 2026.06.03 | ₩33,979 | ₩33,979 | ₩33,697 | ₩33,697 | -0.83% | 9.7천 |
|---|