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 | ₩34,138 | ₩34,138 | ₩34,138 | ₩34,138 | 0.00% | 100 |
| 2026.10.08 | ₩33,658 | ₩34,191 | ₩33,658 | ₩34,191 | +1.59% | 1.8천 |
| 2026.10.07 | ₩33,057 | ₩33,057 | ₩32,844 | ₩32,844 | -0.65% | 300 |
| 2026.10.06 | ₩32,990 | ₩33,044 | ₩32,803 | ₩32,897 | -0.28% | 1.6천 |
| 2026.10.05 | ₩32,270 | ₩32,270 | ₩32,270 | ₩32,270 | 0.00% | 100 |
| 2026.10.02 | ₩31,936 | ₩31,936 | ₩31,936 | ₩31,936 | 0.00% | 200 |
| 2026.10.01 | ₩31,789 | ₩31,789 | ₩31,789 | ₩31,789 | 0.00% | 100 |
| 2026.09.30 | ₩32,123 | ₩32,123 | ₩32,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,110 |
| -0.04% |
| 100 |
| 2026.09.29 | ₩32,763 | ₩32,990 | ₩32,763 | ₩32,990 | +0.69% | 200 |
|---|
| 2026.09.28 | ₩33,324 | ₩33,417 | ₩33,324 | ₩33,417 | +0.28% | 600 |
|---|
| 2026.09.25 | ₩33,164 | ₩33,257 | ₩33,164 | ₩33,257 | +0.28% | 300 |
|---|
| 2026.09.24 | ₩33,030 | ₩33,030 | ₩33,030 | ₩33,030 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,511 | ₩33,564 | ₩33,511 | ₩33,564 | +0.16% | 200 |
|---|
| 2026.09.22 | ₩33,818 | ₩33,818 | ₩33,818 | ₩33,818 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,084 | ₩33,164 | ₩33,084 | ₩33,164 | +0.24% | 200 |
|---|
| 2026.09.18 | ₩33,604 | ₩33,604 | ₩33,524 | ₩33,524 | -0.24% | 300 |
|---|
| 2026.09.17 | ₩34,045 | ₩34,045 | ₩34,045 | ₩34,045 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,018 | ₩34,018 | ₩34,018 | ₩34,018 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,231 | ₩34,231 | ₩34,231 | ₩34,231 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,859 | ₩34,859 | ₩34,859 | ₩34,859 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩34,005 | ₩34,005 | ₩34,005 | ₩34,005 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,751 | ₩33,751 | ₩33,751 | ₩33,751 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,724 | ₩33,724 | ₩33,724 | ₩33,724 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,578 | ₩34,578 | ₩34,578 | ₩34,578 | 0.00% | 300 |
|---|
| 2026.09.04 | ₩35,032 | ₩35,032 | ₩35,032 | ₩35,032 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,606 | ₩35,606 | ₩35,606 | ₩35,606 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩35,900 | ₩35,900 | ₩35,900 | ₩35,900 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,020 | ₩36,020 | ₩35,606 | ₩35,606 | -1.15% | 800 |
|---|
| 2026.08.31 | ₩35,459 | ₩35,473 | ₩35,459 | ₩35,473 | +0.04% | 200 |
|---|
| 2026.08.28 | ₩35,820 | ₩35,820 | ₩35,820 | ₩35,820 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,780 | ₩35,780 | ₩35,619 | ₩35,619 | -0.45% | 200 |
|---|
| 2026.08.26 | ₩36,861 | ₩36,861 | ₩36,660 | ₩36,660 | -0.54% | 100 |
|---|
| 2026.08.25 | ₩37,234 | ₩37,234 | ₩36,834 | ₩36,834 | -1.08% | 400 |
|---|
| 2026.08.24 | ₩37,354 | ₩37,528 | ₩37,301 | ₩37,528 | +0.46% | 300 |
|---|
| 2026.08.21 | ₩36,273 | ₩36,327 | ₩36,273 | ₩36,327 | +0.15% | 200 |
|---|
| 2026.08.20 | ₩35,913 | ₩35,913 | ₩35,913 | ₩35,913 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩37,154 | ₩37,301 | ₩36,834 | ₩36,834 | -0.86% | 500 |
|---|
| 2026.08.18 | ₩36,327 | ₩36,327 | ₩36,127 | ₩36,127 | -0.55% | 100 |
|---|
| 2026.08.17 | ₩35,366 | ₩35,366 | ₩35,366 | ₩35,366 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩36,514 | ₩36,514 | ₩36,514 | ₩36,514 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩36,500 | ₩36,500 | ₩36,500 | ₩36,500 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩35,780 | ₩35,780 | ₩35,726 | ₩35,726 | -0.15% | 100 |
|---|
| 2026.08.11 | ₩35,553 | ₩35,553 | ₩35,553 | ₩35,553 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩35,646 | ₩35,646 | ₩35,566 | ₩35,566 | -0.22% | 200 |
|---|
| 2026.08.07 | ₩35,940 | ₩35,940 | ₩35,793 | ₩35,793 | -0.41% | 200 |
|---|
| 2026.08.06 | ₩35,780 | ₩35,780 | ₩35,740 | ₩35,740 | -0.11% | 100 |
|---|
| 2026.08.05 | ₩36,060 | ₩36,060 | ₩36,060 | ₩36,060 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩35,833 | ₩35,966 | ₩35,833 | ₩35,966 | +0.37% | 200 |
|---|
| 2026.08.03 | ₩35,686 | ₩35,686 | ₩35,686 | ₩35,686 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,886 | ₩35,886 | ₩35,860 | ₩35,860 | -0.07% | 100 |
|---|
| 2026.07.30 | ₩36,180 | ₩36,180 | ₩36,180 | ₩36,180 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩37,234 | ₩37,835 | ₩37,234 | ₩37,835 | +1.61% | 2.4천 |
|---|
| 2026.07.28 | ₩38,475 | ₩38,636 | ₩37,514 | ₩37,608 | -2.25% | 7.6천 |
|---|
| 2026.07.27 | ₩35,713 | ₩36,193 | ₩35,713 | ₩36,193 | +1.35% | 4.3천 |
|---|
| 2026.07.24 | ₩35,099 | ₩35,099 | ₩35,099 | ₩35,099 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,659 | ₩34,659 | ₩34,365 | ₩34,365 | -0.85% | 300 |
|---|
| 2026.07.22 | ₩35,499 | ₩35,499 | ₩35,312 | ₩35,433 | -0.19% | 4.8천 |
|---|
| 2026.07.21 | ₩35,112 | ₩35,126 | ₩35,112 | ₩35,126 | +0.04% | 200 |
|---|
| 2026.07.20 | ₩35,806 | ₩35,806 | ₩35,806 | ₩35,806 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩38,062 | ₩38,062 | ₩36,113 | ₩36,113 | -5.12% | 1.8천 |
|---|
| 2026.07.16 | ₩36,620 | ₩36,620 | ₩36,620 | ₩36,620 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,632 | ₩34,632 | ₩34,632 | ₩34,632 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩35,379 | ₩35,379 | ₩34,752 | ₩34,752 | -1.77% | 1천 |
|---|
| 2026.07.13 | ₩36,140 | ₩36,193 | ₩35,726 | ₩35,726 | -1.14% | 800 |
|---|
| 2026.07.10 | ₩35,272 | ₩35,272 | ₩35,272 | ₩35,272 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩34,552 | ₩34,552 | ₩34,552 | ₩34,552 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,646 | ₩35,646 | ₩35,646 | ₩35,646 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩36,020 | ₩36,020 | ₩36,020 | ₩36,020 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,379 | ₩35,379 | ₩35,379 | ₩35,379 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,885 | ₩36,180 | ₩34,885 | ₩36,180 | +3.71% | 400 |
|---|
| 2026.07.01 | ₩34,632 | ₩34,632 | ₩34,632 | ₩34,632 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,805 | ₩34,805 | ₩34,151 | ₩34,605 | -0.58% | 300 |
|---|
| 2026.06.29 | ₩35,833 | ₩35,833 | ₩35,579 | ₩35,579 | -0.71% | 100 |
|---|
| 2026.06.26 | ₩36,153 | ₩36,153 | ₩36,006 | ₩36,033 | -0.33% | 300 |
|---|
| 2026.06.25 | ₩35,713 | ₩35,713 | ₩35,366 | ₩35,366 | -0.97% | 200 |
|---|
| 2026.06.24 | ₩35,753 | ₩35,753 | ₩35,753 | ₩35,753 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,739 | ₩35,246 | ₩34,739 | ₩35,192 | +1.31% | 200 |
|---|
| 2026.06.22 | ₩34,058 | ₩34,058 | ₩33,951 | ₩33,951 | -0.31% | 300 |
|---|
| 2026.06.18 | ₩34,058 | ₩34,378 | ₩34,058 | ₩34,378 | +0.94% | 300 |
|---|
| 2026.06.17 | ₩34,792 | ₩34,899 | ₩34,739 | ₩34,739 | -0.15% | 1.1천 |
|---|
| 2026.06.16 | ₩36,647 | ₩36,700 | ₩36,393 | ₩36,393 | -0.69% | 3.4천 |
|---|
| 2026.06.15 | ₩36,260 | ₩36,273 | ₩36,260 | ₩36,260 | 0.00% | 800 |
|---|
| 2026.06.12 | ₩36,193 | ₩36,620 | ₩36,193 | ₩36,554 | +1.00% | 2.2천 |
|---|
| 2026.06.11 | ₩36,514 | ₩36,567 | ₩36,140 | ₩36,140 | -1.02% | 800 |
|---|
| 2026.06.10 | ₩35,846 | ₩36,313 | ₩35,006 | ₩36,247 | +1.12% | 1.4만 |
|---|
| 2026.06.09 | ₩34,352 | ₩35,299 | ₩34,352 | ₩35,219 | +2.53% | 900 |
|---|
| 2026.06.08 | ₩34,618 | ₩34,618 | ₩34,325 | ₩34,325 | -0.85% | 3.7천 |
|---|
| 2026.06.05 | ₩34,405 | ₩34,899 | ₩34,405 | ₩34,685 | +0.81% | 2.2천 |
|---|
| 2026.06.04 | ₩33,497 | ₩33,497 | ₩33,497 | ₩33,497 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,978 | ₩34,018 | ₩33,631 | ₩33,631 | -1.02% | 9.6천 |
|---|