시장 데이터를 불러오는 중
전체 종목
Corgi U.S. Energy 2x Daily ETF 과거 주가
Corgi U.S. Energy 2x Daily ETF · XLEX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi U.S. Energy 2x Daily ETF · XLEX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,060 | ₩41,247 | ₩40,778 | ₩40,778 | -0.68% | 600 |
| 2026.10.08 | ₩40,979 | ₩41,046 | ₩40,658 | ₩41,046 | +0.16% | 4.3천 |
| 2026.10.07 | ₩38,850 | ₩38,850 | ₩38,850 | ₩38,850 | 0.00% | 200 |
| 2026.10.06 | ₩39,372 | ₩39,426 | ₩39,292 | ₩39,292 | -0.20% | 500 |
| 2026.10.05 | ₩38,863 | ₩38,863 | ₩38,863 | ₩38,863 | 0.00% | 300 |
| 2026.10.02 | ₩38,046 | ₩38,234 | ₩38,046 | ₩38,234 | +0.49% | 300 |
| 2026.10.01 | ₩37,645 | ₩38,073 | ₩37,645 | ₩38,073 | +1.14% | 500 |
| 2026.09.30 | ₩36,828 | ₩36,828 | ₩36,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,828 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩36,667 | ₩36,734 | ₩36,439 | ₩36,707 | +0.11% | 600 |
|---|
| 2026.09.28 | ₩37,725 | ₩37,765 | ₩37,377 | ₩37,377 | -0.92% | 3.7천 |
|---|
| 2026.09.25 | ₩37,055 | ₩37,377 | ₩36,908 | ₩37,363 | +0.83% | 3.2천 |
|---|
| 2026.09.24 | ₩38,368 | ₩38,903 | ₩37,953 | ₩37,953 | -1.08% | 1.5만 |
|---|
| 2026.09.23 | ₩38,314 | ₩38,314 | ₩37,752 | ₩37,752 | -1.47% | 1.2천 |
|---|
| 2026.09.22 | ₩36,828 | ₩38,033 | ₩36,828 | ₩37,163 | +0.91% | 2천 |
|---|
| 2026.09.21 | ₩39,131 | ₩39,131 | ₩37,953 | ₩37,953 | -3.01% | 2.9천 |
|---|
| 2026.09.18 | ₩39,734 | ₩39,734 | ₩39,734 | ₩39,734 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩39,252 | ₩39,961 | ₩39,252 | ₩39,961 | +1.81% | 1.5천 |
|---|
| 2026.09.16 | ₩40,136 | ₩40,136 | ₩39,493 | ₩39,493 | -1.60% | 400 |
|---|
| 2026.09.15 | ₩41,234 | ₩41,930 | ₩41,234 | ₩41,836 | +1.46% | 800 |
|---|
| 2026.09.14 | ₩41,823 | ₩41,836 | ₩40,055 | ₩40,055 | -4.23% | 2.5천 |
|---|
| 2026.09.11 | ₩41,113 | ₩41,113 | ₩40,711 | ₩40,885 | -0.55% | 5.1천 |
|---|
| 2026.09.10 | ₩40,819 | ₩41,060 | ₩40,765 | ₩40,765 | -0.13% | 2.8천 |
|---|
| 2026.09.09 | ₩41,515 | ₩41,515 | ₩40,993 | ₩41,260 | -0.61% | 1.5천 |
|---|
| 2026.09.08 | ₩40,845 | ₩40,966 | ₩39,988 | ₩40,417 | -1.05% | 1.4천 |
|---|
| 2026.09.04 | ₩39,399 | ₩39,761 | ₩39,399 | ₩39,573 | +0.44% | 1.5천 |
|---|
| 2026.09.03 | ₩41,515 | ₩41,515 | ₩40,470 | ₩40,470 | -2.52% | 2천 |
|---|
| 2026.09.02 | ₩40,390 | ₩41,019 | ₩40,390 | ₩40,993 | +1.49% | 2.1천 |
|---|
| 2026.09.01 | ₩39,935 | ₩40,631 | ₩39,814 | ₩40,631 | +1.74% | 6.1천 |
|---|
| 2026.08.31 | ₩39,305 | ₩39,680 | ₩39,305 | ₩39,680 | +0.95% | 400 |
|---|
| 2026.08.28 | ₩37,966 | ₩38,073 | ₩37,846 | ₩38,073 | +0.28% | 2.1천 |
|---|
| 2026.08.27 | ₩37,537 | ₩37,712 | ₩36,855 | ₩37,484 | -0.14% | 4천 |
|---|
| 2026.08.26 | ₩35,783 | ₩37,912 | ₩35,783 | ₩37,912 | +5.95% | 700 |
|---|
| 2026.08.25 | ₩38,006 | ₩38,006 | ₩37,591 | ₩37,591 | -1.09% | 2.1천 |
|---|
| 2026.08.24 | ₩39,332 | ₩39,332 | ₩38,395 | ₩38,796 | -1.36% | 1천 |
|---|
| 2026.08.21 | ₩39,828 | ₩39,828 | ₩39,479 | ₩39,479 | -0.87% | 1천 |
|---|
| 2026.08.20 | ₩40,403 | ₩40,403 | ₩39,560 | ₩39,653 | -1.86% | 2.9천 |
|---|
| 2026.08.19 | ₩40,444 | ₩40,444 | ₩39,332 | ₩39,332 | -2.75% | 1.8천 |
|---|
| 2026.08.18 | ₩39,278 | ₩39,519 | ₩39,278 | ₩39,519 | +0.61% | 2천 |
|---|
| 2026.08.17 | ₩38,247 | ₩38,247 | ₩38,247 | ₩38,247 | 0.00% | 300 |
|---|
| 2026.08.14 | ₩37,377 | ₩37,377 | ₩37,377 | ₩37,377 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩36,546 | ₩36,560 | ₩36,439 | ₩36,439 | -0.29% | 2천 |
|---|
| 2026.08.12 | ₩36,426 | ₩36,426 | ₩36,372 | ₩36,372 | -0.15% | 300 |
|---|
| 2026.08.11 | ₩35,837 | ₩36,265 | ₩35,837 | ₩36,185 | +0.97% | 3.6천 |
|---|
| 2026.08.10 | ₩34,297 | ₩35,355 | ₩34,297 | ₩35,355 | +3.08% | 3.3천 |
|---|
| 2026.08.07 | ₩32,850 | ₩32,850 | ₩32,328 | ₩32,328 | -1.59% | 1천 |
|---|
| 2026.08.06 | ₩32,663 | ₩33,252 | ₩32,663 | ₩33,145 | +1.48% | 900 |
|---|
| 2026.08.05 | ₩32,582 | ₩32,582 | ₩32,261 | ₩32,261 | -0.99% | 1.2천 |
|---|
| 2026.08.04 | ₩32,824 | ₩33,815 | ₩32,824 | ₩33,694 | +2.65% | 2천 |
|---|
| 2026.08.03 | ₩35,314 | ₩35,314 | ₩33,453 | ₩34,029 | -3.64% | 1.8천 |
|---|
| 2026.07.31 | ₩41,167 | ₩41,167 | ₩34,203 | ₩34,993 | -15.00% | 1.8천 |
|---|
| 2026.07.30 | ₩33,560 | ₩34,337 | ₩33,560 | ₩34,310 | +2.23% | 1.4천 |
|---|
| 2026.07.29 | ₩34,243 | ₩34,417 | ₩33,948 | ₩33,948 | -0.86% | 2.8천 |
|---|
| 2026.07.28 | ₩33,734 | ₩33,734 | ₩32,770 | ₩32,770 | -2.86% | 1.2천 |
|---|
| 2026.07.27 | ₩34,404 | ₩34,404 | ₩33,627 | ₩33,627 | -2.26% | 2.3천 |
|---|
| 2026.07.24 | ₩34,149 | ₩36,426 | ₩34,149 | ₩35,020 | +2.55% | 1.4만 |
|---|
| 2026.07.23 | ₩36,265 | ₩36,828 | ₩34,873 | ₩34,873 | -3.84% | 9.9천 |
|---|
| 2026.07.22 | ₩34,765 | ₩34,939 | ₩34,631 | ₩34,631 | -0.39% | 4.5천 |
|---|
| 2026.07.21 | ₩33,306 | ₩33,761 | ₩33,306 | ₩33,761 | +1.37% | 3.4천 |
|---|
| 2026.07.20 | ₩32,703 | ₩33,520 | ₩32,703 | ₩33,265 | +1.72% | 9.8천 |
|---|
| 2026.07.17 | ₩32,623 | ₩32,971 | ₩32,609 | ₩32,971 | +1.07% | 700 |
|---|
| 2026.07.16 | ₩32,181 | ₩32,234 | ₩32,181 | ₩32,234 | +0.17% | 600 |
|---|
| 2026.07.15 | ₩31,605 | ₩31,605 | ₩31,605 | ₩31,605 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩32,649 | ₩32,649 | ₩31,886 | ₩32,167 | -1.48% | 1.6천 |
|---|
| 2026.07.13 | ₩32,154 | ₩32,154 | ₩31,940 | ₩31,940 | -0.67% | 600 |
|---|
| 2026.07.10 | ₩29,837 | ₩30,105 | ₩29,837 | ₩30,105 | +0.90% | 300 |
|---|
| 2026.07.09 | ₩30,359 | ₩30,359 | ₩29,824 | ₩29,824 | -1.76% | 500 |
|---|
| 2026.07.08 | ₩30,667 | ₩31,163 | ₩30,654 | ₩30,708 | +0.13% | 2.4천 |
|---|
| 2026.07.07 | ₩29,141 | ₩29,944 | ₩29,141 | ₩29,810 | +2.30% | 1천 |
|---|
| 2026.07.06 | ₩28,297 | ₩28,297 | ₩28,163 | ₩28,163 | -0.47% | 800 |
|---|
| 2026.07.02 | ₩28,203 | ₩28,203 | ₩28,203 | ₩28,203 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩27,788 | ₩27,788 | ₩27,788 | ₩27,788 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩28,190 | ₩28,190 | ₩28,190 | ₩28,190 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩28,659 | ₩28,659 | ₩28,659 | ₩28,659 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩28,993 | ₩28,993 | ₩28,993 | ₩28,993 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩29,235 | ₩29,235 | ₩29,235 | ₩29,235 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩28,726 | ₩28,726 | ₩28,726 | ₩28,726 | 0.00% | 400 |
|---|
| 2026.06.23 | ₩29,757 | ₩29,757 | ₩29,757 | ₩29,757 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩29,235 | ₩29,235 | ₩29,235 | ₩29,235 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩28,284 | ₩28,525 | ₩28,284 | ₩28,525 | +0.85% | 200 |
|---|
| 2026.06.17 | ₩29,556 | ₩29,556 | ₩29,556 | ₩29,556 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩30,252 | ₩30,252 | ₩30,252 | ₩30,252 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩32,743 | ₩32,743 | ₩30,560 | ₩30,560 | -6.67% | 900 |
|---|
| 2026.06.12 | ₩33,306 | ₩33,346 | ₩32,743 | ₩32,743 | -1.69% | 900 |
|---|
| 2026.06.11 | ₩33,038 | ₩33,038 | ₩32,516 | ₩32,529 | -1.54% | 1.1천 |
|---|
| 2026.06.10 | ₩33,681 | ₩34,364 | ₩33,681 | ₩33,801 | +0.36% | 5.1천 |
|---|
| 2026.06.09 | ₩32,984 | ₩32,984 | ₩32,301 | ₩32,703 | -0.85% | 1.1천 |
|---|
| 2026.06.08 | ₩34,149 | ₩34,149 | ₩33,815 | ₩33,855 | -0.86% | 2.3천 |
|---|
| 2026.06.05 | ₩33,453 | ₩33,453 | ₩33,105 | ₩33,105 | -1.04% | 100 |
|---|
| 2026.06.04 | ₩34,216 | ₩34,323 | ₩34,216 | ₩34,323 | +0.31% | 6천 |
|---|
| 2026.06.03 | ₩35,127 | ₩35,127 | ₩34,524 | ₩34,524 | -1.72% | 9.4천 |
|---|