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 | ₩31,497 | ₩31,510 | ₩31,497 | ₩31,510 | +0.04% | 4.2천 |
| 2026.10.08 | ₩31,190 | ₩31,190 | ₩31,190 | ₩31,190 | 0.00% | 100 |
| 2026.10.07 | ₩32,018 | ₩32,405 | ₩32,018 | ₩32,405 | +1.21% | 100 |
| 2026.10.06 | ₩32,752 | ₩32,859 | ₩32,565 | ₩32,565 | -0.57% | 6.1천 |
| 2026.10.05 | ₩32,271 | ₩32,285 | ₩32,044 | ₩32,191 | -0.25% | 4천 |
| 2026.10.02 | ₩32,031 | ₩32,111 | ₩31,777 | ₩31,777 | -0.79% | 4.3천 |
| 2026.10.01 | ₩31,043 | ₩31,403 | ₩31,043 | ₩31,337 | +0.95% | 400 |
| 2026.09.30 | ₩31,003 | ₩31,030 | ₩30,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,736 |
| -0.86% |
| 2천 |
| 2026.09.29 | ₩30,228 | ₩30,255 | ₩30,228 | ₩30,255 | +0.09% | 200 |
|---|
| 2026.09.28 | ₩30,442 | ₩30,442 | ₩30,282 | ₩30,282 | -0.53% | 3.5천 |
|---|
| 2026.09.25 | ₩30,963 | ₩30,963 | ₩30,883 | ₩30,883 | -0.26% | 300 |
|---|
| 2026.09.24 | ₩30,001 | ₩30,362 | ₩30,001 | ₩30,335 | +1.11% | 2.9천 |
|---|
| 2026.09.23 | ₩30,629 | ₩30,803 | ₩30,215 | ₩30,482 | -0.48% | 3.5천 |
|---|
| 2026.09.22 | ₩30,629 | ₩31,043 | ₩30,509 | ₩30,896 | +0.87% | 2.4천 |
|---|
| 2026.09.21 | ₩29,881 | ₩30,482 | ₩29,881 | ₩30,482 | +2.01% | 900 |
|---|
| 2026.09.18 | ₩28,252 | ₩28,813 | ₩28,252 | ₩28,813 | +1.98% | 200 |
|---|
| 2026.09.17 | ₩28,466 | ₩28,466 | ₩28,426 | ₩28,426 | -0.14% | 200 |
|---|
| 2026.09.16 | ₩27,625 | ₩27,625 | ₩27,144 | ₩27,144 | -1.74% | 100 |
|---|
| 2026.09.15 | ₩27,438 | ₩27,438 | ₩27,104 | ₩27,104 | -1.22% | 300 |
|---|
| 2026.09.14 | ₩27,051 | ₩27,318 | ₩27,051 | ₩27,318 | +0.99% | 200 |
|---|
| 2026.09.11 | ₩28,346 | ₩28,346 | ₩28,346 | ₩28,346 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩27,758 | ₩27,919 | ₩27,612 | ₩27,612 | -0.53% | 2.8천 |
|---|
| 2026.09.09 | ₩28,386 | ₩28,386 | ₩28,386 | ₩28,386 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩28,373 | ₩28,373 | ₩28,373 | ₩28,373 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩28,266 | ₩28,266 | ₩28,266 | ₩28,266 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩27,879 | ₩27,879 | ₩27,879 | ₩27,879 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩27,118 | ₩27,184 | ₩27,118 | ₩27,184 | +0.25% | 900 |
|---|
| 2026.09.01 | ₩27,184 | ₩27,184 | ₩27,184 | ₩27,184 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩28,065 | ₩28,065 | ₩28,065 | ₩28,065 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩27,879 | ₩27,879 | ₩27,879 | ₩27,879 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩28,746 | ₩28,746 | ₩28,746 | ₩28,746 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩27,064 | ₩27,064 | ₩27,064 | ₩27,064 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩26,477 | ₩26,757 | ₩26,463 | ₩26,757 | +1.06% | 1천 |
|---|
| 2026.08.24 | ₩25,983 | ₩26,276 | ₩25,983 | ₩26,276 | +1.13% | 1천 |
|---|
| 2026.08.21 | ₩27,251 | ₩27,251 | ₩27,251 | ₩27,251 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩27,158 | ₩27,158 | ₩27,158 | ₩27,158 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩27,331 | ₩27,331 | ₩27,331 | ₩27,331 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩27,919 | ₩27,919 | ₩27,919 | ₩27,919 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩29,387 | ₩29,387 | ₩29,387 | ₩29,387 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩29,294 | ₩29,294 | ₩29,294 | ₩29,294 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩29,561 | ₩29,561 | ₩29,561 | ₩29,561 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩29,054 | ₩29,054 | ₩28,960 | ₩28,960 | -0.32% | 800 |
|---|
| 2026.08.11 | ₩27,932 | ₩28,199 | ₩27,932 | ₩28,199 | +0.96% | 200 |
|---|
| 2026.08.10 | ₩28,773 | ₩28,773 | ₩28,279 | ₩28,279 | -1.72% | 300 |
|---|
| 2026.08.07 | ₩28,773 | ₩28,773 | ₩28,773 | ₩28,773 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩28,239 | ₩28,239 | ₩28,092 | ₩28,092 | -0.52% | 300 |
|---|
| 2026.08.05 | ₩28,733 | ₩28,733 | ₩28,252 | ₩28,319 | -1.44% | 2.4천 |
|---|
| 2026.08.04 | ₩28,386 | ₩28,519 | ₩28,346 | ₩28,519 | +0.47% | 700 |
|---|
| 2026.08.03 | ₩26,023 | ₩26,023 | ₩25,943 | ₩25,943 | -0.31% | 800 |
|---|
| 2026.07.31 | ₩24,741 | ₩25,288 | ₩24,741 | ₩25,288 | +2.21% | 400 |
|---|
| 2026.07.30 | ₩24,848 | ₩25,275 | ₩24,848 | ₩25,275 | +1.72% | 300 |
|---|
| 2026.07.29 | ₩23,205 | ₩23,205 | ₩22,845 | ₩22,845 | -1.55% | 200 |
|---|
| 2026.07.28 | ₩24,113 | ₩24,113 | ₩24,113 | ₩24,113 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩24,995 | ₩24,995 | ₩24,995 | ₩24,995 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩25,502 | ₩26,129 | ₩25,408 | ₩25,408 | -0.37% | 900 |
|---|
| 2026.07.23 | ₩26,156 | ₩26,156 | ₩26,156 | ₩26,156 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩26,824 | ₩26,824 | ₩26,824 | ₩26,824 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩26,984 | ₩26,984 | ₩26,984 | ₩26,984 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩25,862 | ₩25,996 | ₩25,475 | ₩25,475 | -1.50% | 400 |
|---|
| 2026.07.17 | ₩25,235 | ₩25,582 | ₩25,235 | ₩25,555 | +1.27% | 1.1만 |
|---|
| 2026.07.16 | ₩26,103 | ₩26,103 | ₩25,822 | ₩26,009 | -0.36% | 2.6천 |
|---|
| 2026.07.15 | ₩26,904 | ₩27,318 | ₩26,904 | ₩27,318 | +1.54% | 2.2천 |
|---|
| 2026.07.14 | ₩27,785 | ₩27,919 | ₩27,785 | ₩27,919 | +0.48% | 300 |
|---|
| 2026.07.13 | ₩27,718 | ₩27,785 | ₩27,304 | ₩27,304 | -1.49% | 500 |
|---|
| 2026.07.10 | ₩28,600 | ₩28,640 | ₩28,600 | ₩28,600 | 0.00% | 1.1만 |
|---|
| 2026.07.09 | ₩28,479 | ₩28,479 | ₩28,479 | ₩28,479 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩27,331 | ₩27,331 | ₩27,331 | ₩27,331 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩26,597 | ₩26,597 | ₩26,597 | ₩26,597 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩28,012 | ₩28,012 | ₩28,012 | ₩28,012 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩28,933 | ₩28,933 | ₩27,064 | ₩27,064 | -6.46% | 500 |
|---|
| 2026.07.01 | ₩29,401 | ₩29,401 | ₩28,720 | ₩28,720 | -2.32% | 400 |
|---|
| 2026.06.30 | ₩30,055 | ₩30,349 | ₩30,055 | ₩30,349 | +0.98% | 300 |
|---|
| 2026.06.29 | ₩28,653 | ₩28,653 | ₩28,653 | ₩28,653 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩27,077 | ₩27,758 | ₩27,077 | ₩27,585 | +1.87% | 200 |
|---|
| 2026.06.25 | ₩28,493 | ₩28,493 | ₩28,373 | ₩28,373 | -0.42% | 400 |
|---|
| 2026.06.24 | ₩27,905 | ₩27,905 | ₩27,905 | ₩27,905 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩28,092 | ₩28,880 | ₩28,092 | ₩28,479 | +1.38% | 1.1천 |
|---|
| 2026.06.22 | ₩31,417 | ₩31,417 | ₩30,709 | ₩30,856 | -1.78% | 400 |
|---|
| 2026.06.18 | ₩30,362 | ₩30,736 | ₩30,362 | ₩30,722 | +1.19% | 600 |
|---|
| 2026.06.17 | ₩28,933 | ₩28,933 | ₩28,933 | ₩28,933 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩29,401 | ₩29,401 | ₩29,307 | ₩29,307 | -0.32% | 300 |
|---|
| 2026.06.15 | ₩30,722 | ₩30,883 | ₩30,722 | ₩30,803 | +0.26% | 1.2천 |
|---|
| 2026.06.12 | ₩28,947 | ₩28,947 | ₩28,746 | ₩28,746 | -0.69% | 600 |
|---|
| 2026.06.11 | ₩28,252 | ₩28,252 | ₩28,252 | ₩28,252 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩27,491 | ₩27,758 | ₩26,356 | ₩26,356 | -4.13% | 300 |
|---|
| 2026.06.09 | ₩29,534 | ₩29,534 | ₩25,582 | ₩27,398 | -7.23% | 1.4천 |
|---|
| 2026.06.08 | ₩28,586 | ₩28,586 | ₩28,586 | ₩28,586 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩27,571 | ₩27,571 | ₩27,571 | ₩27,571 | 0.00% | 300 |
|---|
| 2026.06.04 | ₩31,697 | ₩31,697 | ₩31,697 | ₩31,697 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩32,565 | ₩32,779 | ₩32,565 | ₩32,779 | +0.66% | 1만 |
|---|