시장 데이터를 불러오는 중
전체 종목
Corgi U.S. Financials 2x Daily ETF 과거 주가
Corgi U.S. Financials 2x Daily ETF · XLFX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi U.S. Financials 2x Daily ETF · XLFX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,376 | ₩36,563 | ₩36,376 | ₩36,563 | +0.51% | 800 |
| 2026.10.08 | ₩35,227 | ₩35,962 | ₩35,067 | ₩35,908 | +1.93% | 1.2천 |
| 2026.10.07 | ₩35,000 | ₩35,361 | ₩35,000 | ₩35,281 | +0.80% | 1.4천 |
| 2026.10.06 | ₩35,788 | ₩35,908 | ₩35,561 | ₩35,641 | -0.41% | 3.2천 |
| 2026.10.05 | ₩35,214 | ₩35,508 | ₩35,147 | ₩35,468 | +0.72% | 6.1천 |
| 2026.10.02 | ₩35,161 | ₩35,161 | ₩35,161 | ₩35,161 | 0.00% | 2.1천 |
| 2026.10.01 | ₩34,893 | ₩34,893 | ₩34,893 | ₩34,893 | 0.00% | 200 |
| 2026.09.30 | ₩35,040 | ₩35,040 | ₩35,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,040 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩35,775 | ₩35,775 | ₩35,775 | ₩35,775 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,269 | ₩36,269 | ₩35,988 | ₩35,988 | -0.77% | 500 |
|---|
| 2026.09.25 | ₩36,483 | ₩36,856 | ₩36,483 | ₩36,856 | +1.02% | 2천 |
|---|
| 2026.09.24 | ₩36,710 | ₩36,710 | ₩36,496 | ₩36,496 | -0.58% | 1.6천 |
|---|
| 2026.09.23 | ₩36,803 | ₩36,843 | ₩36,523 | ₩36,523 | -0.76% | 2.2천 |
|---|
| 2026.09.22 | ₩36,910 | ₩36,910 | ₩36,910 | ₩36,910 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩38,419 | ₩38,419 | ₩38,419 | ₩38,419 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩37,885 | ₩38,138 | ₩37,885 | ₩38,138 | +0.67% | 500 |
|---|
| 2026.09.17 | ₩38,259 | ₩38,312 | ₩38,018 | ₩38,018 | -0.63% | 600 |
|---|
| 2026.09.16 | ₩38,259 | ₩38,259 | ₩38,259 | ₩38,259 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩39,287 | ₩39,487 | ₩39,233 | ₩39,487 | +0.51% | 2천 |
|---|
| 2026.09.14 | ₩39,794 | ₩39,794 | ₩39,794 | ₩39,794 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩40,101 | ₩40,101 | ₩40,101 | ₩40,101 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩39,634 | ₩39,634 | ₩39,634 | ₩39,634 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩39,554 | ₩39,968 | ₩39,554 | ₩39,968 | +1.05% | 100 |
|---|
| 2026.09.08 | ₩40,248 | ₩40,248 | ₩40,248 | ₩40,248 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩41,544 | ₩41,610 | ₩41,357 | ₩41,357 | -0.45% | 1.1천 |
|---|
| 2026.09.03 | ₩41,971 | ₩42,051 | ₩41,971 | ₩42,051 | +0.19% | 500 |
|---|
| 2026.09.02 | ₩40,823 | ₩40,823 | ₩40,823 | ₩40,823 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,155 | ₩40,155 | ₩40,155 | ₩40,155 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩40,996 | ₩40,996 | ₩40,969 | ₩40,969 | -0.07% | 1천 |
|---|
| 2026.08.28 | ₩41,584 | ₩41,584 | ₩41,517 | ₩41,517 | -0.16% | 1천 |
|---|
| 2026.08.27 | ₩41,544 | ₩41,544 | ₩41,263 | ₩41,263 | -0.68% | 1.1천 |
|---|
| 2026.08.26 | ₩41,824 | ₩41,824 | ₩41,824 | ₩41,824 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,864 | ₩41,878 | ₩41,864 | ₩41,878 | +0.03% | 200 |
|---|
| 2026.08.24 | ₩41,557 | ₩41,744 | ₩41,557 | ₩41,744 | +0.45% | 400 |
|---|
| 2026.08.21 | ₩40,742 | ₩40,742 | ₩40,636 | ₩40,636 | -0.26% | 1.8천 |
|---|
| 2026.08.20 | ₩40,849 | ₩40,849 | ₩40,088 | ₩40,088 | -1.86% | 2.3천 |
|---|
| 2026.08.19 | ₩41,704 | ₩41,704 | ₩40,796 | ₩40,809 | -2.15% | 1.6천 |
|---|
| 2026.08.18 | ₩41,397 | ₩41,437 | ₩41,383 | ₩41,423 | +0.06% | 800 |
|---|
| 2026.08.17 | ₩41,423 | ₩41,423 | ₩41,050 | ₩41,050 | -0.90% | 700 |
|---|
| 2026.08.14 | ₩41,864 | ₩41,864 | ₩41,864 | ₩41,864 | 0.00% | 300 |
|---|
| 2026.08.13 | ₩41,891 | ₩42,051 | ₩41,891 | ₩42,051 | +0.38% | 200 |
|---|
| 2026.08.12 | ₩41,597 | ₩41,597 | ₩41,597 | ₩41,597 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩41,397 | ₩41,610 | ₩41,397 | ₩41,423 | +0.06% | 4.5천 |
|---|
| 2026.08.10 | ₩41,317 | ₩41,330 | ₩41,317 | ₩41,317 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩41,250 | ₩41,250 | ₩41,023 | ₩41,036 | -0.52% | 1.6천 |
|---|
| 2026.08.06 | ₩41,637 | ₩41,637 | ₩41,343 | ₩41,343 | -0.71% | 200 |
|---|
| 2026.08.05 | ₩41,918 | ₩41,918 | ₩41,797 | ₩41,797 | -0.29% | 300 |
|---|
| 2026.08.04 | ₩41,637 | ₩41,637 | ₩41,610 | ₩41,610 | -0.06% | 400 |
|---|
| 2026.08.03 | ₩38,726 | ₩40,863 | ₩38,726 | ₩40,863 | +5.52% | 1.6천 |
|---|
| 2026.07.31 | ₩40,355 | ₩40,355 | ₩40,355 | ₩40,355 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩40,409 | ₩40,409 | ₩40,409 | ₩40,409 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩40,529 | ₩40,529 | ₩39,981 | ₩39,981 | -1.35% | 400 |
|---|
| 2026.07.28 | ₩41,116 | ₩41,250 | ₩41,116 | ₩41,250 | +0.32% | 1.4천 |
|---|
| 2026.07.27 | ₩40,475 | ₩40,569 | ₩40,248 | ₩40,248 | -0.56% | 300 |
|---|
| 2026.07.24 | ₩39,407 | ₩39,460 | ₩39,407 | ₩39,460 | +0.14% | 1.7천 |
|---|
| 2026.07.23 | ₩39,220 | ₩42,786 | ₩38,392 | ₩38,833 | -0.99% | 3.6천 |
|---|
| 2026.07.22 | ₩39,140 | ₩40,008 | ₩39,140 | ₩39,220 | +0.20% | 2.7천 |
|---|
| 2026.07.21 | ₩39,327 | ₩39,768 | ₩39,140 | ₩39,247 | -0.20% | 2.8천 |
|---|
| 2026.07.20 | ₩39,394 | ₩39,394 | ₩39,193 | ₩39,193 | -0.51% | 100 |
|---|
| 2026.07.17 | ₩40,128 | ₩40,128 | ₩39,607 | ₩39,607 | -1.30% | 2천 |
|---|
| 2026.07.16 | ₩40,235 | ₩40,275 | ₩39,861 | ₩40,155 | -0.20% | 1.4천 |
|---|
| 2026.07.15 | ₩39,607 | ₩41,250 | ₩39,607 | ₩40,101 | +1.25% | 5천 |
|---|
| 2026.07.14 | ₩39,233 | ₩40,168 | ₩39,220 | ₩39,607 | +0.95% | 1.7천 |
|---|
| 2026.07.13 | ₩39,741 | ₩39,741 | ₩39,127 | ₩39,327 | -1.04% | 700 |
|---|
| 2026.07.10 | ₩39,020 | ₩39,020 | ₩38,659 | ₩38,900 | -0.31% | 1.9천 |
|---|
| 2026.07.09 | ₩38,259 | ₩38,592 | ₩38,259 | ₩38,552 | +0.77% | 600 |
|---|
| 2026.07.08 | ₩41,450 | ₩41,450 | ₩37,925 | ₩37,925 | -8.51% | 2.6천 |
|---|
| 2026.07.07 | ₩39,541 | ₩39,541 | ₩39,501 | ₩39,501 | -0.10% | 300 |
|---|
| 2026.07.06 | ₩39,180 | ₩39,541 | ₩38,739 | ₩39,541 | +0.92% | 300 |
|---|
| 2026.07.02 | ₩38,272 | ₩38,739 | ₩38,272 | ₩38,739 | +1.22% | 5.2천 |
|---|
| 2026.07.01 | ₩37,351 | ₩37,778 | ₩37,351 | ₩37,778 | +1.14% | 700 |
|---|
| 2026.06.30 | ₩36,269 | ₩36,389 | ₩36,162 | ₩36,162 | -0.29% | 900 |
|---|
| 2026.06.29 | ₩36,536 | ₩36,536 | ₩36,322 | ₩36,349 | -0.51% | 1.9천 |
|---|
| 2026.06.26 | ₩36,509 | ₩36,509 | ₩36,229 | ₩36,229 | -0.77% | 300 |
|---|
| 2026.06.25 | ₩37,524 | ₩37,524 | ₩36,002 | ₩36,002 | -4.06% | 1.1천 |
|---|
| 2026.06.24 | ₩36,469 | ₩36,469 | ₩36,336 | ₩36,336 | -0.37% | 500 |
|---|
| 2026.06.23 | ₩37,337 | ₩37,337 | ₩36,629 | ₩36,670 | -1.79% | 8.6천 |
|---|
| 2026.06.22 | ₩36,536 | ₩36,536 | ₩36,362 | ₩36,362 | -0.48% | 400 |
|---|
| 2026.06.18 | ₩36,135 | ₩36,135 | ₩36,015 | ₩36,015 | -0.33% | 400 |
|---|
| 2026.06.17 | ₩37,404 | ₩37,444 | ₩36,603 | ₩36,603 | -2.14% | 5.8천 |
|---|
| 2026.06.16 | ₩37,124 | ₩37,204 | ₩36,923 | ₩37,030 | -0.25% | 5.1천 |
|---|
| 2026.06.15 | ₩36,456 | ₩36,456 | ₩35,962 | ₩35,962 | -1.36% | 300 |
|---|
| 2026.06.12 | ₩35,281 | ₩35,708 | ₩35,281 | ₩35,708 | +1.21% | 100 |
|---|
| 2026.06.11 | ₩34,920 | ₩34,920 | ₩34,787 | ₩34,787 | -0.38% | 1.2천 |
|---|
| 2026.06.10 | ₩34,720 | ₩34,720 | ₩34,386 | ₩34,386 | -0.96% | 100 |
|---|
| 2026.06.09 | ₩35,201 | ₩35,201 | ₩34,266 | ₩34,600 | -1.71% | 500 |
|---|
| 2026.06.08 | ₩34,025 | ₩34,025 | ₩34,025 | ₩34,025 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,453 | ₩34,453 | ₩34,453 | ₩34,453 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,399 | ₩34,439 | ₩34,159 | ₩34,279 | -0.35% | 7.1천 |
|---|
| 2026.06.03 | ₩32,583 | ₩32,730 | ₩32,583 | ₩32,663 | +0.25% | 1만 |
|---|