시장 데이터를 불러오는 중
전체 종목
Corgi U.S. Utilities 2x Daily ETF 과거 주가
Corgi U.S. Utilities 2x Daily ETF · XLUX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi U.S. Utilities 2x Daily ETF · XLUX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,918 | ₩29,306 | ₩28,918 | ₩29,306 | +1.34% | 1.3천 |
| 2026.10.08 | ₩28,971 | ₩28,971 | ₩28,877 | ₩28,877 | -0.32% | 300 |
| 2026.10.07 | ₩29,065 | ₩29,226 | ₩29,025 | ₩29,038 | -0.09% | 3.4천 |
| 2026.10.06 | ₩28,663 | ₩29,052 | ₩28,422 | ₩29,052 | +1.36% | 4.1천 |
| 2026.10.05 | ₩27,564 | ₩27,618 | ₩26,921 | ₩27,511 | -0.19% | 4.7천 |
| 2026.10.02 | ₩27,444 | ₩29,681 | ₩27,229 | ₩27,296 | -0.54% | 2.4천 |
| 2026.10.01 | ₩26,760 | ₩27,068 | ₩26,358 | ₩27,068 | +1.15% | 1.2만 |
| 2026.09.30 | ₩27,470 | ₩27,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,894 |
| -2.10% |
| 4천 |
| 2026.09.29 | ₩26,854 | ₩27,202 | ₩26,693 | ₩27,202 | +1.30% | 2.7천 |
|---|
| 2026.09.28 | ₩26,479 | ₩26,640 | ₩26,479 | ₩26,640 | +0.61% | 1.1천 |
|---|
| 2026.09.25 | ₩26,961 | ₩26,961 | ₩26,961 | ₩26,961 | 0.00% | 400 |
|---|
| 2026.09.24 | ₩27,457 | ₩27,457 | ₩26,774 | ₩26,774 | -2.49% | 1.2천 |
|---|
| 2026.09.23 | ₩27,497 | ₩27,497 | ₩27,256 | ₩27,256 | -0.88% | 200 |
|---|
| 2026.09.22 | ₩28,502 | ₩28,502 | ₩28,368 | ₩28,368 | -0.47% | 300 |
|---|
| 2026.09.21 | ₩28,502 | ₩28,502 | ₩28,489 | ₩28,489 | -0.05% | 100 |
|---|
| 2026.09.18 | ₩29,145 | ₩29,145 | ₩28,770 | ₩28,770 | -1.29% | 1천 |
|---|
| 2026.09.17 | ₩29,507 | ₩29,588 | ₩29,507 | ₩29,588 | +0.27% | 600 |
|---|
| 2026.09.16 | ₩29,119 | ₩29,119 | ₩29,119 | ₩29,119 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩29,668 | ₩29,668 | ₩29,105 | ₩29,105 | -1.90% | 1.5천 |
|---|
| 2026.09.14 | ₩29,802 | ₩29,802 | ₩29,802 | ₩29,802 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩30,660 | ₩30,660 | ₩30,660 | ₩30,660 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,490 | ₩31,490 | ₩30,968 | ₩30,968 | -1.66% | 700 |
|---|
| 2026.09.09 | ₩31,638 | ₩31,638 | ₩31,557 | ₩31,557 | -0.25% | 300 |
|---|
| 2026.09.08 | ₩32,093 | ₩32,308 | ₩32,093 | ₩32,308 | +0.67% | 400 |
|---|
| 2026.09.04 | ₩31,584 | ₩31,651 | ₩31,584 | ₩31,611 | +0.08% | 300 |
|---|
| 2026.09.03 | ₩31,758 | ₩31,758 | ₩31,584 | ₩31,584 | -0.55% | 200 |
|---|
| 2026.09.02 | ₩31,142 | ₩31,142 | ₩31,142 | ₩31,142 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩30,606 | ₩30,968 | ₩30,606 | ₩30,968 | +1.18% | 200 |
|---|
| 2026.08.31 | ₩30,673 | ₩30,700 | ₩30,673 | ₩30,700 | +0.09% | 700 |
|---|
| 2026.08.28 | ₩31,222 | ₩31,222 | ₩31,222 | ₩31,222 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,973 | ₩31,973 | ₩31,973 | ₩31,973 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩32,495 | ₩32,522 | ₩32,495 | ₩32,522 | +0.08% | 300 |
|---|
| 2026.08.25 | ₩32,335 | ₩32,335 | ₩32,241 | ₩32,241 | -0.29% | 300 |
|---|
| 2026.08.24 | ₩31,933 | ₩31,933 | ₩31,933 | ₩31,933 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩31,450 | ₩31,450 | ₩31,450 | ₩31,450 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,978 | ₩32,978 | ₩32,978 | ₩32,978 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,179 | ₩33,340 | ₩33,179 | ₩33,340 | +0.48% | 500 |
|---|
| 2026.08.18 | ₩33,983 | ₩33,983 | ₩33,353 | ₩33,353 | -1.85% | 200 |
|---|
| 2026.08.17 | ₩33,340 | ₩33,594 | ₩33,340 | ₩33,594 | +0.76% | 700 |
|---|
| 2026.08.14 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩33,005 | ₩33,005 | ₩33,005 | ₩33,005 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,710 | ₩32,763 | ₩32,361 | ₩32,763 | +0.16% | 2.9천 |
|---|
| 2026.08.10 | ₩32,080 | ₩32,080 | ₩32,053 | ₩32,053 | -0.08% | 300 |
|---|
| 2026.08.07 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,388 | ₩32,388 | ₩32,388 | ₩32,388 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩32,911 | ₩32,911 | ₩32,911 | ₩32,911 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,326 | ₩33,769 | ₩33,326 | ₩33,769 | +1.33% | 1.8천 |
|---|
| 2026.08.03 | ₩34,171 | ₩34,171 | ₩34,090 | ₩34,090 | -0.24% | 800 |
|---|
| 2026.07.31 | ₩34,264 | ₩34,264 | ₩34,104 | ₩34,104 | -0.47% | 1.4천 |
|---|
| 2026.07.30 | ₩34,479 | ₩34,479 | ₩34,479 | ₩34,479 | 0.00% | 1천 |
|---|
| 2026.07.29 | ₩35,564 | ₩35,578 | ₩34,867 | ₩34,867 | -1.96% | 900 |
|---|
| 2026.07.28 | ₩36,006 | ₩36,006 | ₩36,006 | ₩36,006 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩36,154 | ₩36,154 | ₩36,154 | ₩36,154 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,025 | ₩37,092 | ₩37,025 | ₩37,092 | +0.18% | 1.2천 |
|---|
| 2026.07.23 | ₩36,824 | ₩37,105 | ₩36,824 | ₩36,931 | +0.29% | 1.5천 |
|---|
| 2026.07.22 | ₩36,609 | ₩36,609 | ₩36,609 | ₩36,609 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩34,800 | ₩34,948 | ₩34,800 | ₩34,948 | +0.42% | 2천 |
|---|
| 2026.07.20 | ₩35,055 | ₩35,055 | ₩35,055 | ₩35,055 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩36,047 | ₩36,047 | ₩35,350 | ₩35,350 | -1.93% | 1.1천 |
|---|
| 2026.07.16 | ₩35,913 | ₩35,913 | ₩35,913 | ₩35,913 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩35,497 | ₩35,497 | ₩35,497 | ₩35,497 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,328 | ₩36,328 | ₩36,328 | ₩36,328 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩36,194 | ₩36,449 | ₩36,194 | ₩36,288 | +0.26% | 900 |
|---|
| 2026.07.10 | ₩35,872 | ₩35,872 | ₩35,872 | ₩35,872 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,390 | ₩35,390 | ₩35,390 | ₩35,390 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,805 | ₩35,805 | ₩35,805 | ₩35,805 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩36,502 | ₩36,502 | ₩36,502 | ₩36,502 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,725 | ₩35,725 | ₩35,725 | ₩35,725 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩35,591 | ₩36,462 | ₩35,591 | ₩36,462 | +2.45% | 2.2천 |
|---|
| 2026.07.01 | ₩35,055 | ₩35,055 | ₩34,988 | ₩34,988 | -0.19% | 900 |
|---|
| 2026.06.30 | ₩36,020 | ₩36,020 | ₩36,020 | ₩36,020 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩36,810 | ₩37,011 | ₩36,810 | ₩37,011 | +0.55% | 200 |
|---|
| 2026.06.26 | ₩37,212 | ₩37,212 | ₩37,212 | ₩37,212 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩36,770 | ₩36,770 | ₩36,770 | ₩36,770 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩36,315 | ₩36,315 | ₩36,315 | ₩36,315 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩35,658 | ₩35,658 | ₩35,658 | ₩35,658 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,202 | ₩35,202 | ₩35,015 | ₩35,015 | -0.53% | 200 |
|---|
| 2026.06.18 | ₩34,599 | ₩34,599 | ₩34,599 | ₩34,599 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩34,975 | ₩34,975 | ₩34,211 | ₩34,211 | -2.18% | 700 |
|---|
| 2026.06.16 | ₩35,618 | ₩35,618 | ₩35,135 | ₩35,135 | -1.35% | 2.1천 |
|---|
| 2026.06.15 | ₩34,707 | ₩34,707 | ₩34,707 | ₩34,707 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩34,305 | ₩34,305 | ₩34,305 | ₩34,305 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,871 | ₩32,871 | ₩32,871 | ₩32,871 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,916 | ₩34,439 | ₩33,916 | ₩34,171 | +0.75% | 800 |
|---|
| 2026.06.04 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,077 | ₩34,077 | ₩33,259 | ₩33,259 | -2.40% | 9.7천 |
|---|