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 | ₩34,159 | ₩34,159 | ₩34,159 | ₩34,159 | 0.00% | 100 |
| 2026.10.08 | ₩33,678 | ₩34,212 | ₩33,678 | ₩34,212 | +1.59% | 1.8천 |
| 2026.10.07 | ₩33,077 | ₩33,077 | ₩32,864 | ₩32,864 | -0.65% | 300 |
| 2026.10.06 | ₩33,011 | ₩33,064 | ₩32,824 | ₩32,917 | -0.28% | 1.6천 |
| 2026.10.05 | ₩32,289 | ₩32,289 | ₩32,289 | ₩32,289 | 0.00% | 100 |
| 2026.10.02 | ₩31,956 | ₩31,956 | ₩31,956 | ₩31,956 | 0.00% | 200 |
| 2026.10.01 | ₩31,809 | ₩31,809 | ₩31,809 | ₩31,809 | 0.00% | 100 |
| 2026.09.30 | ₩32,143 | ₩32,143 | ₩32,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,129 |
| -0.04% |
| 100 |
| 2026.09.29 | ₩32,784 | ₩33,011 | ₩32,784 | ₩33,011 | +0.69% | 200 |
|---|
| 2026.09.28 | ₩33,344 | ₩33,438 | ₩33,344 | ₩33,438 | +0.28% | 600 |
|---|
| 2026.09.25 | ₩33,184 | ₩33,278 | ₩33,184 | ₩33,278 | +0.28% | 300 |
|---|
| 2026.09.24 | ₩33,051 | ₩33,051 | ₩33,051 | ₩33,051 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,531 | ₩33,585 | ₩33,531 | ₩33,585 | +0.16% | 200 |
|---|
| 2026.09.22 | ₩33,839 | ₩33,839 | ₩33,839 | ₩33,839 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,104 | ₩33,184 | ₩33,104 | ₩33,184 | +0.24% | 200 |
|---|
| 2026.09.18 | ₩33,625 | ₩33,625 | ₩33,545 | ₩33,545 | -0.24% | 300 |
|---|
| 2026.09.17 | ₩34,066 | ₩34,066 | ₩34,066 | ₩34,066 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,039 | ₩34,039 | ₩34,039 | ₩34,039 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,252 | ₩34,252 | ₩34,252 | ₩34,252 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,880 | ₩34,880 | ₩34,880 | ₩34,880 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩34,025 | ₩34,025 | ₩34,025 | ₩34,025 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,772 | ₩33,772 | ₩33,772 | ₩33,772 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,745 | ₩33,745 | ₩33,745 | ₩33,745 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,600 | ₩34,600 | ₩34,600 | ₩34,600 | 0.00% | 300 |
|---|
| 2026.09.04 | ₩35,054 | ₩35,054 | ₩35,054 | ₩35,054 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,628 | ₩35,628 | ₩35,628 | ₩35,628 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩35,922 | ₩35,922 | ₩35,922 | ₩35,922 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,042 | ₩36,042 | ₩35,628 | ₩35,628 | -1.15% | 800 |
|---|
| 2026.08.31 | ₩35,481 | ₩35,494 | ₩35,481 | ₩35,494 | +0.04% | 200 |
|---|
| 2026.08.28 | ₩35,842 | ₩35,842 | ₩35,842 | ₩35,842 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,802 | ₩35,802 | ₩35,641 | ₩35,641 | -0.45% | 200 |
|---|
| 2026.08.26 | ₩36,883 | ₩36,883 | ₩36,683 | ₩36,683 | -0.54% | 100 |
|---|
| 2026.08.25 | ₩37,257 | ₩37,257 | ₩36,856 | ₩36,856 | -1.08% | 400 |
|---|
| 2026.08.24 | ₩37,377 | ₩37,551 | ₩37,324 | ₩37,551 | +0.46% | 300 |
|---|
| 2026.08.21 | ₩36,296 | ₩36,349 | ₩36,296 | ₩36,349 | +0.15% | 200 |
|---|
| 2026.08.20 | ₩35,935 | ₩35,935 | ₩35,935 | ₩35,935 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩37,177 | ₩37,324 | ₩36,856 | ₩36,856 | -0.86% | 500 |
|---|
| 2026.08.18 | ₩36,349 | ₩36,349 | ₩36,149 | ₩36,149 | -0.55% | 100 |
|---|
| 2026.08.17 | ₩35,388 | ₩35,388 | ₩35,388 | ₩35,388 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩36,536 | ₩36,536 | ₩36,536 | ₩36,536 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩36,523 | ₩36,523 | ₩36,523 | ₩36,523 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩35,802 | ₩35,802 | ₩35,748 | ₩35,748 | -0.15% | 100 |
|---|
| 2026.08.11 | ₩35,575 | ₩35,575 | ₩35,575 | ₩35,575 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩35,668 | ₩35,668 | ₩35,588 | ₩35,588 | -0.22% | 200 |
|---|
| 2026.08.07 | ₩35,962 | ₩35,962 | ₩35,815 | ₩35,815 | -0.41% | 200 |
|---|
| 2026.08.06 | ₩35,802 | ₩35,802 | ₩35,761 | ₩35,761 | -0.11% | 100 |
|---|
| 2026.08.05 | ₩36,082 | ₩36,082 | ₩36,082 | ₩36,082 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩35,855 | ₩35,988 | ₩35,855 | ₩35,988 | +0.37% | 200 |
|---|
| 2026.08.03 | ₩35,708 | ₩35,708 | ₩35,708 | ₩35,708 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,908 | ₩35,908 | ₩35,882 | ₩35,882 | -0.07% | 100 |
|---|
| 2026.07.30 | ₩36,202 | ₩36,202 | ₩36,202 | ₩36,202 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩37,257 | ₩37,858 | ₩37,257 | ₩37,858 | +1.61% | 2.4천 |
|---|
| 2026.07.28 | ₩38,499 | ₩38,659 | ₩37,538 | ₩37,631 | -2.25% | 7.6천 |
|---|
| 2026.07.27 | ₩35,735 | ₩36,216 | ₩35,735 | ₩36,216 | +1.35% | 4.3천 |
|---|
| 2026.07.24 | ₩35,120 | ₩35,120 | ₩35,120 | ₩35,120 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,680 | ₩34,680 | ₩34,386 | ₩34,386 | -0.85% | 300 |
|---|
| 2026.07.22 | ₩35,521 | ₩35,521 | ₩35,334 | ₩35,454 | -0.19% | 4.8천 |
|---|
| 2026.07.21 | ₩35,134 | ₩35,147 | ₩35,134 | ₩35,147 | +0.04% | 200 |
|---|
| 2026.07.20 | ₩35,828 | ₩35,828 | ₩35,828 | ₩35,828 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩38,085 | ₩38,085 | ₩36,135 | ₩36,135 | -5.12% | 1.8천 |
|---|
| 2026.07.16 | ₩36,643 | ₩36,643 | ₩36,643 | ₩36,643 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,653 | ₩34,653 | ₩34,653 | ₩34,653 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩35,401 | ₩35,401 | ₩34,773 | ₩34,773 | -1.77% | 1천 |
|---|
| 2026.07.13 | ₩36,162 | ₩36,216 | ₩35,748 | ₩35,748 | -1.14% | 800 |
|---|
| 2026.07.10 | ₩35,294 | ₩35,294 | ₩35,294 | ₩35,294 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,668 | ₩35,668 | ₩35,668 | ₩35,668 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩36,042 | ₩36,042 | ₩36,042 | ₩36,042 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,401 | ₩35,401 | ₩35,401 | ₩35,401 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,907 | ₩36,202 | ₩34,907 | ₩36,202 | +3.71% | 400 |
|---|
| 2026.07.01 | ₩34,653 | ₩34,653 | ₩34,653 | ₩34,653 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,827 | ₩34,827 | ₩34,172 | ₩34,626 | -0.58% | 300 |
|---|
| 2026.06.29 | ₩35,855 | ₩35,855 | ₩35,601 | ₩35,601 | -0.71% | 100 |
|---|
| 2026.06.26 | ₩36,175 | ₩36,175 | ₩36,029 | ₩36,055 | -0.33% | 300 |
|---|
| 2026.06.25 | ₩35,735 | ₩35,735 | ₩35,388 | ₩35,388 | -0.97% | 200 |
|---|
| 2026.06.24 | ₩35,775 | ₩35,775 | ₩35,775 | ₩35,775 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,760 | ₩35,267 | ₩34,760 | ₩35,214 | +1.31% | 200 |
|---|
| 2026.06.22 | ₩34,079 | ₩34,079 | ₩33,972 | ₩33,972 | -0.31% | 300 |
|---|
| 2026.06.18 | ₩34,079 | ₩34,399 | ₩34,079 | ₩34,399 | +0.94% | 300 |
|---|
| 2026.06.17 | ₩34,813 | ₩34,920 | ₩34,760 | ₩34,760 | -0.15% | 1.1천 |
|---|
| 2026.06.16 | ₩36,670 | ₩36,723 | ₩36,416 | ₩36,416 | -0.69% | 3.4천 |
|---|
| 2026.06.15 | ₩36,282 | ₩36,296 | ₩36,282 | ₩36,282 | 0.00% | 800 |
|---|
| 2026.06.12 | ₩36,216 | ₩36,643 | ₩36,216 | ₩36,576 | +1.00% | 2.2천 |
|---|
| 2026.06.11 | ₩36,536 | ₩36,589 | ₩36,162 | ₩36,162 | -1.02% | 800 |
|---|
| 2026.06.10 | ₩35,868 | ₩36,336 | ₩35,027 | ₩36,269 | +1.12% | 1.4만 |
|---|
| 2026.06.09 | ₩34,373 | ₩35,321 | ₩34,373 | ₩35,241 | +2.53% | 900 |
|---|
| 2026.06.08 | ₩34,640 | ₩34,640 | ₩34,346 | ₩34,346 | -0.85% | 3.7천 |
|---|
| 2026.06.05 | ₩34,426 | ₩34,920 | ₩34,426 | ₩34,707 | +0.81% | 2.2천 |
|---|
| 2026.06.04 | ₩33,518 | ₩33,518 | ₩33,518 | ₩33,518 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,999 | ₩34,039 | ₩33,652 | ₩33,652 | -1.02% | 9.6천 |
|---|