시장 데이터를 불러오는 중
전체 종목
Corgi U.S. Consumer Staples 2x Daily ETF 과거 주가
Corgi U.S. Consumer Staples 2x Daily ETF · XLPX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi U.S. Consumer Staples 2x Daily ETF · XLPX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,278 | ₩34,278 | ₩34,278 | ₩34,278 | 0.00% | 100 |
| 2026.10.08 | ₩33,795 | ₩34,331 | ₩33,795 | ₩34,331 | +1.59% | 1.8천 |
| 2026.10.07 | ₩33,192 | ₩33,192 | ₩32,978 | ₩32,978 | -0.65% | 300 |
| 2026.10.06 | ₩33,125 | ₩33,179 | ₩32,938 | ₩33,031 | -0.28% | 1.6천 |
| 2026.10.05 | ₩32,402 | ₩32,402 | ₩32,402 | ₩32,402 | 0.00% | 100 |
| 2026.10.02 | ₩32,067 | ₩32,067 | ₩32,067 | ₩32,067 | 0.00% | 200 |
| 2026.10.01 | ₩31,919 | ₩31,919 | ₩31,919 | ₩31,919 | 0.00% | 100 |
| 2026.09.30 | ₩32,254 | ₩32,254 | ₩32,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,241 |
| -0.04% |
| 100 |
| 2026.09.29 | ₩32,897 | ₩33,125 | ₩32,897 | ₩33,125 | +0.69% | 200 |
|---|
| 2026.09.28 | ₩33,460 | ₩33,554 | ₩33,460 | ₩33,554 | +0.28% | 600 |
|---|
| 2026.09.25 | ₩33,299 | ₩33,393 | ₩33,299 | ₩33,393 | +0.28% | 300 |
|---|
| 2026.09.24 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,648 | ₩33,702 | ₩33,648 | ₩33,702 | +0.16% | 200 |
|---|
| 2026.09.22 | ₩33,956 | ₩33,956 | ₩33,956 | ₩33,956 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,219 | ₩33,299 | ₩33,219 | ₩33,299 | +0.24% | 200 |
|---|
| 2026.09.18 | ₩33,742 | ₩33,742 | ₩33,661 | ₩33,661 | -0.24% | 300 |
|---|
| 2026.09.17 | ₩34,184 | ₩34,184 | ₩34,184 | ₩34,184 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,157 | ₩34,157 | ₩34,157 | ₩34,157 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,372 | ₩34,372 | ₩34,372 | ₩34,372 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,001 | ₩35,001 | ₩35,001 | ₩35,001 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,720 | ₩34,720 | ₩34,720 | ₩34,720 | 0.00% | 300 |
|---|
| 2026.09.04 | ₩35,176 | ₩35,176 | ₩35,176 | ₩35,176 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,752 | ₩35,752 | ₩35,752 | ₩35,752 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩36,047 | ₩36,047 | ₩36,047 | ₩36,047 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,167 | ₩36,167 | ₩35,752 | ₩35,752 | -1.15% | 800 |
|---|
| 2026.08.31 | ₩35,604 | ₩35,618 | ₩35,604 | ₩35,618 | +0.04% | 200 |
|---|
| 2026.08.28 | ₩35,966 | ₩35,966 | ₩35,966 | ₩35,966 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,926 | ₩35,926 | ₩35,765 | ₩35,765 | -0.45% | 200 |
|---|
| 2026.08.26 | ₩37,011 | ₩37,011 | ₩36,810 | ₩36,810 | -0.54% | 100 |
|---|
| 2026.08.25 | ₩37,387 | ₩37,387 | ₩36,985 | ₩36,985 | -1.08% | 400 |
|---|
| 2026.08.24 | ₩37,507 | ₩37,681 | ₩37,454 | ₩37,681 | +0.46% | 300 |
|---|
| 2026.08.21 | ₩36,422 | ₩36,475 | ₩36,422 | ₩36,475 | +0.15% | 200 |
|---|
| 2026.08.20 | ₩36,060 | ₩36,060 | ₩36,060 | ₩36,060 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩37,306 | ₩37,454 | ₩36,985 | ₩36,985 | -0.86% | 500 |
|---|
| 2026.08.18 | ₩36,475 | ₩36,475 | ₩36,274 | ₩36,274 | -0.55% | 100 |
|---|
| 2026.08.17 | ₩35,511 | ₩35,511 | ₩35,511 | ₩35,511 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩36,663 | ₩36,663 | ₩36,663 | ₩36,663 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩36,650 | ₩36,650 | ₩36,650 | ₩36,650 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩35,926 | ₩35,926 | ₩35,872 | ₩35,872 | -0.15% | 100 |
|---|
| 2026.08.11 | ₩35,698 | ₩35,698 | ₩35,698 | ₩35,698 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩35,792 | ₩35,792 | ₩35,712 | ₩35,712 | -0.22% | 200 |
|---|
| 2026.08.07 | ₩36,087 | ₩36,087 | ₩35,939 | ₩35,939 | -0.41% | 200 |
|---|
| 2026.08.06 | ₩35,926 | ₩35,926 | ₩35,886 | ₩35,886 | -0.11% | 100 |
|---|
| 2026.08.05 | ₩36,207 | ₩36,207 | ₩36,207 | ₩36,207 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩35,980 | ₩36,114 | ₩35,980 | ₩36,114 | +0.37% | 200 |
|---|
| 2026.08.03 | ₩35,832 | ₩35,832 | ₩35,832 | ₩35,832 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩36,033 | ₩36,033 | ₩36,006 | ₩36,006 | -0.07% | 100 |
|---|
| 2026.07.30 | ₩36,328 | ₩36,328 | ₩36,328 | ₩36,328 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩37,387 | ₩37,990 | ₩37,387 | ₩37,990 | +1.61% | 2.4천 |
|---|
| 2026.07.28 | ₩38,633 | ₩38,794 | ₩37,668 | ₩37,762 | -2.25% | 7.6천 |
|---|
| 2026.07.27 | ₩35,859 | ₩36,341 | ₩35,859 | ₩36,341 | +1.35% | 4.3천 |
|---|
| 2026.07.24 | ₩35,243 | ₩35,243 | ₩35,243 | ₩35,243 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,800 | ₩34,800 | ₩34,506 | ₩34,506 | -0.85% | 300 |
|---|
| 2026.07.22 | ₩35,645 | ₩35,645 | ₩35,457 | ₩35,578 | -0.19% | 4.8천 |
|---|
| 2026.07.21 | ₩35,256 | ₩35,269 | ₩35,256 | ₩35,269 | +0.04% | 200 |
|---|
| 2026.07.20 | ₩35,953 | ₩35,953 | ₩35,953 | ₩35,953 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩38,217 | ₩38,217 | ₩36,261 | ₩36,261 | -5.12% | 1.8천 |
|---|
| 2026.07.16 | ₩36,770 | ₩36,770 | ₩36,770 | ₩36,770 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,774 | ₩34,774 | ₩34,774 | ₩34,774 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩35,524 | ₩35,524 | ₩34,894 | ₩34,894 | -1.77% | 1천 |
|---|
| 2026.07.13 | ₩36,288 | ₩36,341 | ₩35,872 | ₩35,872 | -1.14% | 800 |
|---|
| 2026.07.10 | ₩35,417 | ₩35,417 | ₩35,417 | ₩35,417 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩34,693 | ₩34,693 | ₩34,693 | ₩34,693 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,792 | ₩35,792 | ₩35,792 | ₩35,792 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩36,167 | ₩36,167 | ₩36,167 | ₩36,167 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,524 | ₩35,524 | ₩35,524 | ₩35,524 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩35,028 | ₩36,328 | ₩35,028 | ₩36,328 | +3.71% | 400 |
|---|
| 2026.07.01 | ₩34,774 | ₩34,774 | ₩34,774 | ₩34,774 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,948 | ₩34,948 | ₩34,291 | ₩34,747 | -0.58% | 300 |
|---|
| 2026.06.29 | ₩35,980 | ₩35,980 | ₩35,725 | ₩35,725 | -0.71% | 100 |
|---|
| 2026.06.26 | ₩36,301 | ₩36,301 | ₩36,154 | ₩36,181 | -0.33% | 300 |
|---|
| 2026.06.25 | ₩35,859 | ₩35,859 | ₩35,511 | ₩35,511 | -0.97% | 200 |
|---|
| 2026.06.24 | ₩35,899 | ₩35,899 | ₩35,899 | ₩35,899 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,881 | ₩35,390 | ₩34,881 | ₩35,336 | +1.31% | 200 |
|---|
| 2026.06.22 | ₩34,197 | ₩34,197 | ₩34,090 | ₩34,090 | -0.31% | 300 |
|---|
| 2026.06.18 | ₩34,197 | ₩34,519 | ₩34,197 | ₩34,519 | +0.94% | 300 |
|---|
| 2026.06.17 | ₩34,934 | ₩35,042 | ₩34,881 | ₩34,881 | -0.15% | 1.1천 |
|---|
| 2026.06.16 | ₩36,797 | ₩36,851 | ₩36,542 | ₩36,542 | -0.69% | 3.4천 |
|---|
| 2026.06.15 | ₩36,408 | ₩36,422 | ₩36,408 | ₩36,408 | 0.00% | 800 |
|---|
| 2026.06.12 | ₩36,341 | ₩36,770 | ₩36,341 | ₩36,703 | +1.00% | 2.2천 |
|---|
| 2026.06.11 | ₩36,663 | ₩36,717 | ₩36,288 | ₩36,288 | -1.02% | 800 |
|---|
| 2026.06.10 | ₩35,993 | ₩36,462 | ₩35,149 | ₩36,395 | +1.12% | 1.4만 |
|---|
| 2026.06.09 | ₩34,492 | ₩35,444 | ₩34,492 | ₩35,363 | +2.53% | 900 |
|---|
| 2026.06.08 | ₩34,760 | ₩34,760 | ₩34,465 | ₩34,465 | -0.85% | 3.7천 |
|---|
| 2026.06.05 | ₩34,546 | ₩35,042 | ₩34,546 | ₩34,827 | +0.81% | 2.2천 |
|---|
| 2026.06.04 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,117 | ₩34,157 | ₩33,769 | ₩33,769 | -1.02% | 9.6천 |
|---|