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 | ₩31,491 | ₩31,504 | ₩31,491 | ₩31,504 | +0.04% | 4.2천 |
| 2026.10.08 | ₩31,184 | ₩31,184 | ₩31,184 | ₩31,184 | 0.00% | 100 |
| 2026.10.07 | ₩32,012 | ₩32,399 | ₩32,012 | ₩32,399 | +1.21% | 100 |
| 2026.10.06 | ₩32,746 | ₩32,853 | ₩32,559 | ₩32,559 | -0.57% | 6.1천 |
| 2026.10.05 | ₩32,265 | ₩32,279 | ₩32,038 | ₩32,185 | -0.25% | 4천 |
| 2026.10.02 | ₩32,025 | ₩32,105 | ₩31,771 | ₩31,771 | -0.79% | 4.3천 |
| 2026.10.01 | ₩31,037 | ₩31,398 | ₩31,037 | ₩31,331 | +0.95% | 400 |
| 2026.09.30 | ₩30,997 | ₩31,024 | ₩30,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,730 |
| -0.86% |
| 2천 |
| 2026.09.29 | ₩30,223 | ₩30,250 | ₩30,223 | ₩30,250 | +0.09% | 200 |
|---|
| 2026.09.28 | ₩30,436 | ₩30,436 | ₩30,276 | ₩30,276 | -0.53% | 3.5천 |
|---|
| 2026.09.25 | ₩30,957 | ₩30,957 | ₩30,877 | ₩30,877 | -0.26% | 300 |
|---|
| 2026.09.24 | ₩29,996 | ₩30,356 | ₩29,996 | ₩30,330 | +1.11% | 2.9천 |
|---|
| 2026.09.23 | ₩30,623 | ₩30,797 | ₩30,209 | ₩30,476 | -0.48% | 3.5천 |
|---|
| 2026.09.22 | ₩30,623 | ₩31,037 | ₩30,503 | ₩30,890 | +0.87% | 2.4천 |
|---|
| 2026.09.21 | ₩29,876 | ₩30,476 | ₩29,876 | ₩30,476 | +2.01% | 900 |
|---|
| 2026.09.18 | ₩28,247 | ₩28,808 | ₩28,247 | ₩28,808 | +1.98% | 200 |
|---|
| 2026.09.17 | ₩28,461 | ₩28,461 | ₩28,421 | ₩28,421 | -0.14% | 200 |
|---|
| 2026.09.16 | ₩27,620 | ₩27,620 | ₩27,139 | ₩27,139 | -1.74% | 100 |
|---|
| 2026.09.15 | ₩27,433 | ₩27,433 | ₩27,099 | ₩27,099 | -1.22% | 300 |
|---|
| 2026.09.14 | ₩27,046 | ₩27,313 | ₩27,046 | ₩27,313 | +0.99% | 200 |
|---|
| 2026.09.11 | ₩28,341 | ₩28,341 | ₩28,341 | ₩28,341 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩27,753 | ₩27,913 | ₩27,606 | ₩27,606 | -0.53% | 2.8천 |
|---|
| 2026.09.09 | ₩28,381 | ₩28,381 | ₩28,381 | ₩28,381 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩28,367 | ₩28,367 | ₩28,367 | ₩28,367 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩28,260 | ₩28,260 | ₩28,260 | ₩28,260 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩27,873 | ₩27,873 | ₩27,873 | ₩27,873 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩27,112 | ₩27,179 | ₩27,112 | ₩27,179 | +0.25% | 900 |
|---|
| 2026.09.01 | ₩27,179 | ₩27,179 | ₩27,179 | ₩27,179 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩28,060 | ₩28,060 | ₩28,060 | ₩28,060 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩27,873 | ₩27,873 | ₩27,873 | ₩27,873 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩28,741 | ₩28,741 | ₩28,741 | ₩28,741 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩27,059 | ₩27,059 | ₩27,059 | ₩27,059 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩26,472 | ₩26,752 | ₩26,458 | ₩26,752 | +1.06% | 1천 |
|---|
| 2026.08.24 | ₩25,978 | ₩26,271 | ₩25,978 | ₩26,271 | +1.13% | 1천 |
|---|
| 2026.08.21 | ₩27,246 | ₩27,246 | ₩27,246 | ₩27,246 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩27,152 | ₩27,152 | ₩27,152 | ₩27,152 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩27,326 | ₩27,326 | ₩27,326 | ₩27,326 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩27,913 | ₩27,913 | ₩27,913 | ₩27,913 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩29,382 | ₩29,382 | ₩29,382 | ₩29,382 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩29,288 | ₩29,288 | ₩29,288 | ₩29,288 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩29,555 | ₩29,555 | ₩29,555 | ₩29,555 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩29,048 | ₩29,048 | ₩28,955 | ₩28,955 | -0.32% | 800 |
|---|
| 2026.08.11 | ₩27,927 | ₩28,194 | ₩27,927 | ₩28,194 | +0.96% | 200 |
|---|
| 2026.08.10 | ₩28,768 | ₩28,768 | ₩28,274 | ₩28,274 | -1.72% | 300 |
|---|
| 2026.08.07 | ₩28,768 | ₩28,768 | ₩28,768 | ₩28,768 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩28,234 | ₩28,234 | ₩28,087 | ₩28,087 | -0.52% | 300 |
|---|
| 2026.08.05 | ₩28,728 | ₩28,728 | ₩28,247 | ₩28,314 | -1.44% | 2.4천 |
|---|
| 2026.08.04 | ₩28,381 | ₩28,514 | ₩28,341 | ₩28,514 | +0.47% | 700 |
|---|
| 2026.08.03 | ₩26,018 | ₩26,018 | ₩25,938 | ₩25,938 | -0.31% | 800 |
|---|
| 2026.07.31 | ₩24,736 | ₩25,284 | ₩24,736 | ₩25,284 | +2.21% | 400 |
|---|
| 2026.07.30 | ₩24,843 | ₩25,270 | ₩24,843 | ₩25,270 | +1.72% | 300 |
|---|
| 2026.07.29 | ₩23,201 | ₩23,201 | ₩22,841 | ₩22,841 | -1.55% | 200 |
|---|
| 2026.07.28 | ₩24,109 | ₩24,109 | ₩24,109 | ₩24,109 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩24,990 | ₩24,990 | ₩24,990 | ₩24,990 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩25,497 | ₩26,125 | ₩25,404 | ₩25,404 | -0.37% | 900 |
|---|
| 2026.07.23 | ₩26,151 | ₩26,151 | ₩26,151 | ₩26,151 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩26,819 | ₩26,819 | ₩26,819 | ₩26,819 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩26,979 | ₩26,979 | ₩26,979 | ₩26,979 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩25,858 | ₩25,991 | ₩25,470 | ₩25,470 | -1.50% | 400 |
|---|
| 2026.07.17 | ₩25,230 | ₩25,577 | ₩25,230 | ₩25,551 | +1.27% | 1.1만 |
|---|
| 2026.07.16 | ₩26,098 | ₩26,098 | ₩25,818 | ₩26,004 | -0.36% | 2.6천 |
|---|
| 2026.07.15 | ₩26,899 | ₩27,313 | ₩26,899 | ₩27,313 | +1.54% | 2.2천 |
|---|
| 2026.07.14 | ₩27,780 | ₩27,913 | ₩27,780 | ₩27,913 | +0.48% | 300 |
|---|
| 2026.07.13 | ₩27,713 | ₩27,780 | ₩27,299 | ₩27,299 | -1.49% | 500 |
|---|
| 2026.07.10 | ₩28,594 | ₩28,634 | ₩28,594 | ₩28,594 | 0.00% | 1.1만 |
|---|
| 2026.07.09 | ₩28,474 | ₩28,474 | ₩28,474 | ₩28,474 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩27,326 | ₩27,326 | ₩27,326 | ₩27,326 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩26,592 | ₩26,592 | ₩26,592 | ₩26,592 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩28,007 | ₩28,007 | ₩28,007 | ₩28,007 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩28,928 | ₩28,928 | ₩27,059 | ₩27,059 | -6.46% | 500 |
|---|
| 2026.07.01 | ₩29,395 | ₩29,395 | ₩28,714 | ₩28,714 | -2.32% | 400 |
|---|
| 2026.06.30 | ₩30,049 | ₩30,343 | ₩30,049 | ₩30,343 | +0.98% | 300 |
|---|
| 2026.06.29 | ₩28,648 | ₩28,648 | ₩28,648 | ₩28,648 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩27,072 | ₩27,753 | ₩27,072 | ₩27,580 | +1.87% | 200 |
|---|
| 2026.06.25 | ₩28,487 | ₩28,487 | ₩28,367 | ₩28,367 | -0.42% | 400 |
|---|
| 2026.06.24 | ₩27,900 | ₩27,900 | ₩27,900 | ₩27,900 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩28,087 | ₩28,875 | ₩28,087 | ₩28,474 | +1.38% | 1.1천 |
|---|
| 2026.06.22 | ₩31,411 | ₩31,411 | ₩30,703 | ₩30,850 | -1.78% | 400 |
|---|
| 2026.06.18 | ₩30,356 | ₩30,730 | ₩30,356 | ₩30,717 | +1.19% | 600 |
|---|
| 2026.06.17 | ₩28,928 | ₩28,928 | ₩28,928 | ₩28,928 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩29,395 | ₩29,395 | ₩29,302 | ₩29,302 | -0.32% | 300 |
|---|
| 2026.06.15 | ₩30,717 | ₩30,877 | ₩30,717 | ₩30,797 | +0.26% | 1.2천 |
|---|
| 2026.06.12 | ₩28,941 | ₩28,941 | ₩28,741 | ₩28,741 | -0.69% | 600 |
|---|
| 2026.06.11 | ₩28,247 | ₩28,247 | ₩28,247 | ₩28,247 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩27,486 | ₩27,753 | ₩26,352 | ₩26,352 | -4.13% | 300 |
|---|
| 2026.06.09 | ₩29,529 | ₩29,529 | ₩25,577 | ₩27,393 | -7.23% | 1.4천 |
|---|
| 2026.06.08 | ₩28,581 | ₩28,581 | ₩28,581 | ₩28,581 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩27,566 | ₩27,566 | ₩27,566 | ₩27,566 | 0.00% | 300 |
|---|
| 2026.06.04 | ₩31,691 | ₩31,691 | ₩31,691 | ₩31,691 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩32,559 | ₩32,773 | ₩32,559 | ₩32,773 | +0.66% | 1만 |
|---|