시장 데이터를 불러오는 중
전체 종목
Corgi U.S. Industrials 2x Daily ETF 과거 주가
Corgi U.S. Industrials 2x Daily ETF · XLIX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi U.S. Industrials 2x Daily ETF · XLIX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,242 | ₩30,242 | ₩30,242 | ₩30,242 | 0.00% | 100 |
| 2026.10.08 | ₩29,961 | ₩29,961 | ₩29,961 | ₩29,961 | 0.00% | 200 |
| 2026.10.07 | ₩29,734 | ₩29,801 | ₩29,734 | ₩29,801 | +0.22% | 600 |
| 2026.10.06 | ₩31,189 | ₩31,376 | ₩31,149 | ₩31,149 | -0.13% | 600 |
| 2026.10.05 | ₩30,162 | ₩30,775 | ₩30,162 | ₩30,642 | +1.59% | 1.4천 |
| 2026.10.02 | ₩30,615 | ₩30,615 | ₩30,602 | ₩30,602 | -0.04% | 1.2천 |
| 2026.10.01 | ₩30,162 | ₩30,162 | ₩30,162 | ₩30,162 | 0.00% | 300 |
| 2026.09.30 | ₩30,495 | ₩30,495 | ₩29,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,694 |
| -2.63% |
| 800 |
| 2026.09.29 | ₩30,629 | ₩30,629 | ₩30,375 | ₩30,375 | -0.83% | 300 |
|---|
| 2026.09.28 | ₩30,535 | ₩30,535 | ₩30,202 | ₩30,202 | -1.09% | 300 |
|---|
| 2026.09.25 | ₩30,842 | ₩30,842 | ₩30,842 | ₩30,842 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩30,202 | ₩30,335 | ₩30,202 | ₩30,335 | +0.44% | 100 |
|---|
| 2026.09.23 | ₩30,775 | ₩30,775 | ₩30,775 | ₩30,775 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩30,896 | ₩30,896 | ₩30,896 | ₩30,896 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩30,762 | ₩30,762 | ₩30,762 | ₩30,762 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩30,522 | ₩30,522 | ₩30,522 | ₩30,522 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩30,322 | ₩30,322 | ₩30,322 | ₩30,322 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩30,202 | ₩30,202 | ₩30,202 | ₩30,202 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩30,188 | ₩30,188 | ₩30,188 | ₩30,188 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩30,642 | ₩30,642 | ₩30,642 | ₩30,642 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩31,536 | ₩31,536 | ₩31,536 | ₩31,536 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩30,882 | ₩30,882 | ₩30,882 | ₩30,882 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩31,416 | ₩31,416 | ₩31,416 | ₩31,416 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩32,364 | ₩32,364 | ₩32,364 | ₩32,364 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,657 | ₩32,657 | ₩32,657 | ₩32,657 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,404 | ₩32,404 | ₩32,404 | ₩32,404 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,803 | ₩31,803 | ₩31,803 | ₩31,803 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,763 | ₩31,763 | ₩31,763 | ₩31,763 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩32,831 | ₩32,884 | ₩32,644 | ₩32,751 | -0.24% | 500 |
|---|
| 2026.08.28 | ₩33,498 | ₩33,498 | ₩33,498 | ₩33,498 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,152 | ₩34,152 | ₩34,152 | ₩34,152 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,806 | ₩34,806 | ₩34,806 | ₩34,806 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,045 | ₩34,045 | ₩34,045 | ₩34,045 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,245 | ₩34,245 | ₩34,245 | ₩34,245 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,793 | ₩34,793 | ₩34,793 | ₩34,793 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,592 | ₩34,592 | ₩34,592 | ₩34,592 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,406 | ₩35,406 | ₩35,406 | ₩35,406 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,167 | ₩36,167 | ₩36,167 | ₩36,167 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,248 | ₩37,248 | ₩37,248 | ₩37,248 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩37,302 | ₩37,302 | ₩37,302 | ₩37,302 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,048 | ₩37,048 | ₩37,048 | ₩37,048 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩37,101 | ₩37,101 | ₩37,101 | ₩37,101 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩37,008 | ₩37,008 | ₩37,008 | ₩37,008 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩36,594 | ₩36,594 | ₩36,567 | ₩36,567 | -0.07% | 600 |
|---|
| 2026.08.07 | ₩36,821 | ₩36,821 | ₩36,821 | ₩36,821 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,688 | ₩36,688 | ₩36,688 | ₩36,688 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩37,608 | ₩37,608 | ₩37,435 | ₩37,435 | -0.46% | 400 |
|---|
| 2026.08.04 | ₩37,568 | ₩37,568 | ₩37,422 | ₩37,422 | -0.39% | 100 |
|---|
| 2026.08.03 | ₩36,167 | ₩36,167 | ₩36,167 | ₩36,167 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩34,099 | ₩34,953 | ₩34,099 | ₩34,953 | +2.50% | 100 |
|---|
| 2026.07.30 | ₩34,285 | ₩34,285 | ₩34,285 | ₩34,285 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,698 | ₩33,698 | ₩33,698 | ₩33,698 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩36,074 | ₩36,074 | ₩36,074 | ₩36,074 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩36,301 | ₩36,301 | ₩36,301 | ₩36,301 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩36,047 | ₩36,047 | ₩36,047 | ₩36,047 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,767 | ₩35,767 | ₩35,767 | ₩35,767 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩34,726 | ₩34,726 | ₩34,726 | ₩34,726 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩34,886 | ₩34,886 | ₩34,619 | ₩34,619 | -0.77% | 200 |
|---|
| 2026.07.20 | ₩34,352 | ₩34,352 | ₩34,352 | ₩34,352 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩34,966 | ₩34,966 | ₩34,966 | ₩34,966 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩35,246 | ₩35,246 | ₩35,246 | ₩35,246 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩35,180 | ₩35,180 | ₩35,180 | ₩35,180 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩35,673 | ₩35,673 | ₩35,260 | ₩35,393 | -0.79% | 2.6천 |
|---|
| 2026.07.13 | ₩35,860 | ₩35,860 | ₩35,286 | ₩35,380 | -1.34% | 200 |
|---|
| 2026.07.10 | ₩35,847 | ₩36,167 | ₩35,847 | ₩36,167 | +0.89% | 400 |
|---|
| 2026.07.09 | ₩36,047 | ₩36,047 | ₩35,687 | ₩35,687 | -1.00% | 500 |
|---|
| 2026.07.08 | ₩35,687 | ₩35,687 | ₩35,233 | ₩35,486 | -0.56% | 500 |
|---|
| 2026.07.07 | ₩36,007 | ₩36,274 | ₩36,007 | ₩36,274 | +0.74% | 100 |
|---|
| 2026.07.06 | ₩37,488 | ₩37,488 | ₩37,488 | ₩37,488 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,381 | ₩36,861 | ₩36,381 | ₩36,861 | +1.32% | 2천 |
|---|
| 2026.07.01 | ₩36,754 | ₩36,754 | ₩36,754 | ₩36,754 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩37,048 | ₩37,515 | ₩37,048 | ₩37,515 | +1.26% | 3.9천 |
|---|
| 2026.06.29 | ₩35,900 | ₩36,661 | ₩35,900 | ₩36,474 | +1.60% | 5.3천 |
|---|
| 2026.06.26 | ₩35,914 | ₩35,914 | ₩35,914 | ₩35,914 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,021 | ₩37,021 | ₩37,021 | ₩37,021 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩35,593 | ₩35,593 | ₩35,593 | ₩35,593 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,873 | ₩34,873 | ₩34,873 | ₩34,873 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩36,060 | ₩36,207 | ₩36,060 | ₩36,207 | +0.41% | 200 |
|---|
| 2026.06.18 | ₩35,833 | ₩35,833 | ₩35,833 | ₩35,833 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,233 | ₩35,233 | ₩35,233 | ₩35,233 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,406 | ₩35,406 | ₩35,406 | ₩35,406 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩34,899 | ₩34,899 | ₩34,899 | ₩34,899 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,925 | ₩33,925 | ₩33,925 | ₩33,925 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,565 | ₩33,565 | ₩33,565 | ₩33,565 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩31,616 | ₩31,616 | ₩31,616 | ₩31,616 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,832 | ₩33,832 | ₩33,832 | ₩33,832 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,525 | ₩33,525 | ₩33,084 | ₩33,084 | -1.31% | 100 |
|---|
| 2026.06.05 | ₩33,805 | ₩33,805 | ₩33,351 | ₩33,351 | -1.34% | 1.9천 |
|---|
| 2026.06.04 | ₩34,058 | ₩34,058 | ₩34,058 | ₩34,058 | 0.00% | 2천 |
|---|
| 2026.06.03 | ₩33,698 | ₩33,698 | ₩33,378 | ₩33,378 | -0.95% | 9.7천 |
|---|