시장 데이터를 불러오는 중
전체 종목
Corgi U.S. Technology 2x Daily ETF 과거 주가
Corgi U.S. Technology 2x Daily ETF · XLKX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi U.S. Technology 2x Daily ETF · XLKX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,611 | ₩31,624 | ₩31,611 | ₩31,624 | +0.04% | 4.2천 |
| 2026.10.08 | ₩31,303 | ₩31,303 | ₩31,303 | ₩31,303 | 0.00% | 100 |
| 2026.10.07 | ₩32,134 | ₩32,522 | ₩32,134 | ₩32,522 | +1.21% | 100 |
| 2026.10.06 | ₩32,871 | ₩32,978 | ₩32,683 | ₩32,683 | -0.57% | 6.1천 |
| 2026.10.05 | ₩32,388 | ₩32,402 | ₩32,160 | ₩32,308 | -0.25% | 4천 |
| 2026.10.02 | ₩32,147 | ₩32,227 | ₩31,892 | ₩31,892 | -0.79% | 4.3천 |
| 2026.10.01 | ₩31,155 | ₩31,517 | ₩31,155 | ₩31,450 | +0.95% | 400 |
| 2026.09.30 | ₩31,115 | ₩31,142 | ₩30,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,847 |
| -0.86% |
| 2천 |
| 2026.09.29 | ₩30,338 | ₩30,365 | ₩30,338 | ₩30,365 | +0.09% | 200 |
|---|
| 2026.09.28 | ₩30,552 | ₩30,552 | ₩30,392 | ₩30,392 | -0.53% | 3.5천 |
|---|
| 2026.09.25 | ₩31,075 | ₩31,075 | ₩30,995 | ₩30,995 | -0.26% | 300 |
|---|
| 2026.09.24 | ₩30,110 | ₩30,472 | ₩30,110 | ₩30,445 | +1.11% | 2.9천 |
|---|
| 2026.09.23 | ₩30,740 | ₩30,914 | ₩30,325 | ₩30,593 | -0.48% | 3.5천 |
|---|
| 2026.09.22 | ₩30,740 | ₩31,155 | ₩30,619 | ₩31,008 | +0.87% | 2.4천 |
|---|
| 2026.09.21 | ₩29,990 | ₩30,593 | ₩29,990 | ₩30,593 | +2.01% | 900 |
|---|
| 2026.09.18 | ₩28,355 | ₩28,918 | ₩28,355 | ₩28,918 | +1.98% | 200 |
|---|
| 2026.09.17 | ₩28,569 | ₩28,569 | ₩28,529 | ₩28,529 | -0.14% | 200 |
|---|
| 2026.09.16 | ₩27,725 | ₩27,725 | ₩27,243 | ₩27,243 | -1.74% | 100 |
|---|
| 2026.09.15 | ₩27,537 | ₩27,537 | ₩27,202 | ₩27,202 | -1.22% | 300 |
|---|
| 2026.09.14 | ₩27,149 | ₩27,417 | ₩27,149 | ₩27,417 | +0.99% | 200 |
|---|
| 2026.09.11 | ₩28,449 | ₩28,449 | ₩28,449 | ₩28,449 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩27,859 | ₩28,020 | ₩27,712 | ₩27,712 | -0.53% | 2.8천 |
|---|
| 2026.09.09 | ₩28,489 | ₩28,489 | ₩28,489 | ₩28,489 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩28,475 | ₩28,475 | ₩28,475 | ₩28,475 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩28,368 | ₩28,368 | ₩28,368 | ₩28,368 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩27,980 | ₩27,980 | ₩27,980 | ₩27,980 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩27,216 | ₩27,283 | ₩27,216 | ₩27,283 | +0.25% | 900 |
|---|
| 2026.09.01 | ₩27,283 | ₩27,283 | ₩27,283 | ₩27,283 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩28,167 | ₩28,167 | ₩28,167 | ₩28,167 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩27,980 | ₩27,980 | ₩27,980 | ₩27,980 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩28,851 | ₩28,851 | ₩28,851 | ₩28,851 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩27,162 | ₩27,162 | ₩27,162 | ₩27,162 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩26,573 | ₩26,854 | ₩26,559 | ₩26,854 | +1.06% | 1천 |
|---|
| 2026.08.24 | ₩26,077 | ₩26,372 | ₩26,077 | ₩26,372 | +1.13% | 1천 |
|---|
| 2026.08.21 | ₩27,350 | ₩27,350 | ₩27,350 | ₩27,350 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩27,256 | ₩27,256 | ₩27,256 | ₩27,256 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩27,430 | ₩27,430 | ₩27,430 | ₩27,430 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩28,020 | ₩28,020 | ₩28,020 | ₩28,020 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩29,494 | ₩29,494 | ₩29,494 | ₩29,494 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩29,400 | ₩29,400 | ₩29,400 | ₩29,400 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩29,668 | ₩29,668 | ₩29,668 | ₩29,668 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩29,159 | ₩29,159 | ₩29,065 | ₩29,065 | -0.32% | 800 |
|---|
| 2026.08.11 | ₩28,033 | ₩28,301 | ₩28,033 | ₩28,301 | +0.96% | 200 |
|---|
| 2026.08.10 | ₩28,877 | ₩28,877 | ₩28,382 | ₩28,382 | -1.72% | 300 |
|---|
| 2026.08.07 | ₩28,877 | ₩28,877 | ₩28,877 | ₩28,877 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩28,341 | ₩28,341 | ₩28,194 | ₩28,194 | -0.52% | 300 |
|---|
| 2026.08.05 | ₩28,837 | ₩28,837 | ₩28,355 | ₩28,422 | -1.44% | 2.4천 |
|---|
| 2026.08.04 | ₩28,489 | ₩28,623 | ₩28,449 | ₩28,623 | +0.47% | 700 |
|---|
| 2026.08.03 | ₩26,117 | ₩26,117 | ₩26,037 | ₩26,037 | -0.31% | 800 |
|---|
| 2026.07.31 | ₩24,831 | ₩25,380 | ₩24,831 | ₩25,380 | +2.21% | 400 |
|---|
| 2026.07.30 | ₩24,938 | ₩25,367 | ₩24,938 | ₩25,367 | +1.72% | 300 |
|---|
| 2026.07.29 | ₩23,290 | ₩23,290 | ₩22,928 | ₩22,928 | -1.55% | 200 |
|---|
| 2026.07.28 | ₩24,201 | ₩24,201 | ₩24,201 | ₩24,201 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩25,085 | ₩25,085 | ₩25,085 | ₩25,085 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩25,594 | ₩26,224 | ₩25,501 | ₩25,501 | -0.37% | 900 |
|---|
| 2026.07.23 | ₩26,251 | ₩26,251 | ₩26,251 | ₩26,251 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩26,921 | ₩26,921 | ₩26,921 | ₩26,921 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩27,082 | ₩27,082 | ₩27,082 | ₩27,082 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩25,956 | ₩26,090 | ₩25,568 | ₩25,568 | -1.50% | 400 |
|---|
| 2026.07.17 | ₩25,326 | ₩25,675 | ₩25,326 | ₩25,648 | +1.27% | 1.1만 |
|---|
| 2026.07.16 | ₩26,197 | ₩26,197 | ₩25,916 | ₩26,104 | -0.36% | 2.6천 |
|---|
| 2026.07.15 | ₩27,001 | ₩27,417 | ₩27,001 | ₩27,417 | +1.54% | 2.2천 |
|---|
| 2026.07.14 | ₩27,886 | ₩28,020 | ₩27,886 | ₩28,020 | +0.48% | 300 |
|---|
| 2026.07.13 | ₩27,819 | ₩27,886 | ₩27,403 | ₩27,403 | -1.49% | 500 |
|---|
| 2026.07.10 | ₩28,703 | ₩28,743 | ₩28,703 | ₩28,703 | 0.00% | 1.1만 |
|---|
| 2026.07.09 | ₩28,583 | ₩28,583 | ₩28,583 | ₩28,583 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩27,430 | ₩27,430 | ₩27,430 | ₩27,430 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩26,693 | ₩26,693 | ₩26,693 | ₩26,693 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩28,114 | ₩28,114 | ₩28,114 | ₩28,114 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩29,038 | ₩29,038 | ₩27,162 | ₩27,162 | -6.46% | 500 |
|---|
| 2026.07.01 | ₩29,507 | ₩29,507 | ₩28,824 | ₩28,824 | -2.32% | 400 |
|---|
| 2026.06.30 | ₩30,164 | ₩30,459 | ₩30,164 | ₩30,459 | +0.98% | 300 |
|---|
| 2026.06.29 | ₩28,757 | ₩28,757 | ₩28,757 | ₩28,757 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩27,176 | ₩27,859 | ₩27,176 | ₩27,685 | +1.87% | 200 |
|---|
| 2026.06.25 | ₩28,596 | ₩28,596 | ₩28,475 | ₩28,475 | -0.42% | 400 |
|---|
| 2026.06.24 | ₩28,006 | ₩28,006 | ₩28,006 | ₩28,006 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩28,194 | ₩28,985 | ₩28,194 | ₩28,583 | +1.38% | 1.1천 |
|---|
| 2026.06.22 | ₩31,531 | ₩31,531 | ₩30,820 | ₩30,968 | -1.78% | 400 |
|---|
| 2026.06.18 | ₩30,472 | ₩30,847 | ₩30,472 | ₩30,834 | +1.19% | 600 |
|---|
| 2026.06.17 | ₩29,038 | ₩29,038 | ₩29,038 | ₩29,038 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩29,507 | ₩29,507 | ₩29,413 | ₩29,413 | -0.32% | 300 |
|---|
| 2026.06.15 | ₩30,834 | ₩30,995 | ₩30,834 | ₩30,914 | +0.26% | 1.2천 |
|---|
| 2026.06.12 | ₩29,052 | ₩29,052 | ₩28,851 | ₩28,851 | -0.69% | 600 |
|---|
| 2026.06.11 | ₩28,355 | ₩28,355 | ₩28,355 | ₩28,355 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩27,591 | ₩27,859 | ₩26,452 | ₩26,452 | -4.13% | 300 |
|---|
| 2026.06.09 | ₩29,641 | ₩29,641 | ₩25,675 | ₩27,497 | -7.23% | 1.4천 |
|---|
| 2026.06.08 | ₩28,690 | ₩28,690 | ₩28,690 | ₩28,690 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩27,671 | ₩27,671 | ₩27,671 | ₩27,671 | 0.00% | 300 |
|---|
| 2026.06.04 | ₩31,812 | ₩31,812 | ₩31,812 | ₩31,812 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩32,683 | ₩32,897 | ₩32,683 | ₩32,897 | +0.66% | 1만 |
|---|