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 | ₩30,273 | ₩30,273 | ₩30,273 | ₩30,273 | 0.00% | 100 |
| 2026.10.08 | ₩29,993 | ₩29,993 | ₩29,993 | ₩29,993 | 0.00% | 200 |
| 2026.10.07 | ₩29,766 | ₩29,832 | ₩29,766 | ₩29,832 | +0.22% | 600 |
| 2026.10.06 | ₩31,222 | ₩31,409 | ₩31,182 | ₩31,182 | -0.13% | 600 |
| 2026.10.05 | ₩30,193 | ₩30,808 | ₩30,193 | ₩30,674 | +1.59% | 1.4천 |
| 2026.10.02 | ₩30,647 | ₩30,647 | ₩30,634 | ₩30,634 | -0.04% | 1.2천 |
| 2026.10.01 | ₩30,193 | ₩30,193 | ₩30,193 | ₩30,193 | 0.00% | 300 |
| 2026.09.30 | ₩30,527 | ₩30,527 | ₩29,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,726 |
| -2.63% |
| 800 |
| 2026.09.29 | ₩30,661 | ₩30,661 | ₩30,407 | ₩30,407 | -0.83% | 300 |
|---|
| 2026.09.28 | ₩30,567 | ₩30,567 | ₩30,233 | ₩30,233 | -1.09% | 300 |
|---|
| 2026.09.25 | ₩30,874 | ₩30,874 | ₩30,874 | ₩30,874 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩30,233 | ₩30,367 | ₩30,233 | ₩30,367 | +0.44% | 100 |
|---|
| 2026.09.23 | ₩30,808 | ₩30,808 | ₩30,808 | ₩30,808 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩30,928 | ₩30,928 | ₩30,928 | ₩30,928 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩30,794 | ₩30,794 | ₩30,794 | ₩30,794 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩30,554 | ₩30,554 | ₩30,554 | ₩30,554 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩30,353 | ₩30,353 | ₩30,353 | ₩30,353 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩30,233 | ₩30,233 | ₩30,233 | ₩30,233 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩30,220 | ₩30,220 | ₩30,220 | ₩30,220 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩30,674 | ₩30,674 | ₩30,674 | ₩30,674 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩31,569 | ₩31,569 | ₩31,569 | ₩31,569 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩30,915 | ₩30,915 | ₩30,915 | ₩30,915 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩31,449 | ₩31,449 | ₩31,449 | ₩31,449 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩32,398 | ₩32,398 | ₩32,398 | ₩32,398 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,691 | ₩32,691 | ₩32,691 | ₩32,691 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,438 | ₩32,438 | ₩32,438 | ₩32,438 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,836 | ₩31,836 | ₩31,836 | ₩31,836 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,796 | ₩31,796 | ₩31,796 | ₩31,796 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩32,865 | ₩32,919 | ₩32,678 | ₩32,785 | -0.24% | 500 |
|---|
| 2026.08.28 | ₩33,533 | ₩33,533 | ₩33,533 | ₩33,533 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,188 | ₩34,188 | ₩34,188 | ₩34,188 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,842 | ₩34,842 | ₩34,842 | ₩34,842 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,081 | ₩34,081 | ₩34,081 | ₩34,081 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,281 | ₩34,281 | ₩34,281 | ₩34,281 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,829 | ₩34,829 | ₩34,829 | ₩34,829 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,629 | ₩34,629 | ₩34,629 | ₩34,629 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,444 | ₩35,444 | ₩35,444 | ₩35,444 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,205 | ₩36,205 | ₩36,205 | ₩36,205 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,287 | ₩37,287 | ₩37,287 | ₩37,287 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩37,341 | ₩37,341 | ₩37,341 | ₩37,341 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,087 | ₩37,087 | ₩37,087 | ₩37,087 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩37,140 | ₩37,140 | ₩37,140 | ₩37,140 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩37,047 | ₩37,047 | ₩37,047 | ₩37,047 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩36,633 | ₩36,633 | ₩36,606 | ₩36,606 | -0.07% | 600 |
|---|
| 2026.08.07 | ₩36,860 | ₩36,860 | ₩36,860 | ₩36,860 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,726 | ₩36,726 | ₩36,726 | ₩36,726 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩37,648 | ₩37,648 | ₩37,474 | ₩37,474 | -0.46% | 400 |
|---|
| 2026.08.04 | ₩37,608 | ₩37,608 | ₩37,461 | ₩37,461 | -0.39% | 100 |
|---|
| 2026.08.03 | ₩36,205 | ₩36,205 | ₩36,205 | ₩36,205 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩34,134 | ₩34,989 | ₩34,134 | ₩34,989 | +2.50% | 100 |
|---|
| 2026.07.30 | ₩34,321 | ₩34,321 | ₩34,321 | ₩34,321 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,733 | ₩33,733 | ₩33,733 | ₩33,733 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩36,112 | ₩36,112 | ₩36,112 | ₩36,112 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩36,339 | ₩36,339 | ₩36,339 | ₩36,339 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩36,085 | ₩36,085 | ₩36,085 | ₩36,085 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,804 | ₩35,804 | ₩35,804 | ₩35,804 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩34,762 | ₩34,762 | ₩34,762 | ₩34,762 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩34,923 | ₩34,923 | ₩34,655 | ₩34,655 | -0.77% | 200 |
|---|
| 2026.07.20 | ₩34,388 | ₩34,388 | ₩34,388 | ₩34,388 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩35,003 | ₩35,003 | ₩35,003 | ₩35,003 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩35,283 | ₩35,283 | ₩35,283 | ₩35,283 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩35,216 | ₩35,216 | ₩35,216 | ₩35,216 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩35,711 | ₩35,711 | ₩35,297 | ₩35,430 | -0.79% | 2.6천 |
|---|
| 2026.07.13 | ₩35,898 | ₩35,898 | ₩35,323 | ₩35,417 | -1.34% | 200 |
|---|
| 2026.07.10 | ₩35,884 | ₩36,205 | ₩35,884 | ₩36,205 | +0.89% | 400 |
|---|
| 2026.07.09 | ₩36,085 | ₩36,085 | ₩35,724 | ₩35,724 | -1.00% | 500 |
|---|
| 2026.07.08 | ₩35,724 | ₩35,724 | ₩35,270 | ₩35,524 | -0.56% | 500 |
|---|
| 2026.07.07 | ₩36,045 | ₩36,312 | ₩36,045 | ₩36,312 | +0.74% | 100 |
|---|
| 2026.07.06 | ₩37,528 | ₩37,528 | ₩37,528 | ₩37,528 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,419 | ₩36,900 | ₩36,419 | ₩36,900 | +1.32% | 2천 |
|---|
| 2026.07.01 | ₩36,793 | ₩36,793 | ₩36,793 | ₩36,793 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩37,087 | ₩37,554 | ₩37,087 | ₩37,554 | +1.26% | 3.9천 |
|---|
| 2026.06.29 | ₩35,938 | ₩36,699 | ₩35,938 | ₩36,512 | +1.60% | 5.3천 |
|---|
| 2026.06.26 | ₩35,951 | ₩35,951 | ₩35,951 | ₩35,951 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,060 | ₩37,060 | ₩37,060 | ₩37,060 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩35,631 | ₩35,631 | ₩35,631 | ₩35,631 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,909 | ₩34,909 | ₩34,909 | ₩34,909 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩36,098 | ₩36,245 | ₩36,098 | ₩36,245 | +0.41% | 200 |
|---|
| 2026.06.18 | ₩35,871 | ₩35,871 | ₩35,871 | ₩35,871 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,270 | ₩35,270 | ₩35,270 | ₩35,270 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,444 | ₩35,444 | ₩35,444 | ₩35,444 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩34,936 | ₩34,936 | ₩34,936 | ₩34,936 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,961 | ₩33,961 | ₩33,961 | ₩33,961 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,600 | ₩33,600 | ₩33,600 | ₩33,600 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩31,649 | ₩31,649 | ₩31,649 | ₩31,649 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,867 | ₩33,867 | ₩33,867 | ₩33,867 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,560 | ₩33,560 | ₩33,119 | ₩33,119 | -1.31% | 100 |
|---|
| 2026.06.05 | ₩33,840 | ₩33,840 | ₩33,386 | ₩33,386 | -1.34% | 1.9천 |
|---|
| 2026.06.04 | ₩34,094 | ₩34,094 | ₩34,094 | ₩34,094 | 0.00% | 2천 |
|---|
| 2026.06.03 | ₩33,733 | ₩33,733 | ₩33,413 | ₩33,413 | -0.95% | 9.7천 |
|---|