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 | ₩28,819 | ₩29,206 | ₩28,819 | ₩29,206 | +1.34% | 1.3천 |
| 2026.10.08 | ₩28,872 | ₩28,872 | ₩28,779 | ₩28,779 | -0.32% | 300 |
| 2026.10.07 | ₩28,966 | ₩29,126 | ₩28,926 | ₩28,939 | -0.09% | 3.4천 |
| 2026.10.06 | ₩28,565 | ₩28,953 | ₩28,325 | ₩28,953 | +1.36% | 4.1천 |
| 2026.10.05 | ₩27,470 | ₩27,524 | ₩26,829 | ₩27,417 | -0.19% | 4.7천 |
| 2026.10.02 | ₩27,350 | ₩29,580 | ₩27,136 | ₩27,203 | -0.54% | 2.4천 |
| 2026.10.01 | ₩26,669 | ₩26,976 | ₩26,268 | ₩26,976 | +1.15% | 1.2만 |
| 2026.09.30 | ₩27,377 | ₩27,457 | ₩26,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,802 |
| -2.10% |
| 4천 |
| 2026.09.29 | ₩26,762 | ₩27,110 | ₩26,602 | ₩27,110 | +1.30% | 2.7천 |
|---|
| 2026.09.28 | ₩26,388 | ₩26,549 | ₩26,388 | ₩26,549 | +0.61% | 1.1천 |
|---|
| 2026.09.25 | ₩26,869 | ₩26,869 | ₩26,869 | ₩26,869 | 0.00% | 400 |
|---|
| 2026.09.24 | ₩27,363 | ₩27,363 | ₩26,682 | ₩26,682 | -2.49% | 1.2천 |
|---|
| 2026.09.23 | ₩27,403 | ₩27,403 | ₩27,163 | ₩27,163 | -0.88% | 200 |
|---|
| 2026.09.22 | ₩28,405 | ₩28,405 | ₩28,271 | ₩28,271 | -0.47% | 300 |
|---|
| 2026.09.21 | ₩28,405 | ₩28,405 | ₩28,392 | ₩28,392 | -0.05% | 100 |
|---|
| 2026.09.18 | ₩29,046 | ₩29,046 | ₩28,672 | ₩28,672 | -1.29% | 1천 |
|---|
| 2026.09.17 | ₩29,407 | ₩29,487 | ₩29,407 | ₩29,487 | +0.27% | 600 |
|---|
| 2026.09.16 | ₩29,019 | ₩29,019 | ₩29,019 | ₩29,019 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩29,567 | ₩29,567 | ₩29,006 | ₩29,006 | -1.90% | 1.5천 |
|---|
| 2026.09.14 | ₩29,700 | ₩29,700 | ₩29,700 | ₩29,700 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩30,555 | ₩30,555 | ₩30,555 | ₩30,555 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,383 | ₩31,383 | ₩30,862 | ₩30,862 | -1.66% | 700 |
|---|
| 2026.09.09 | ₩31,530 | ₩31,530 | ₩31,450 | ₩31,450 | -0.25% | 300 |
|---|
| 2026.09.08 | ₩31,984 | ₩32,198 | ₩31,984 | ₩32,198 | +0.67% | 400 |
|---|
| 2026.09.04 | ₩31,477 | ₩31,543 | ₩31,477 | ₩31,503 | +0.08% | 300 |
|---|
| 2026.09.03 | ₩31,650 | ₩31,650 | ₩31,477 | ₩31,477 | -0.55% | 200 |
|---|
| 2026.09.02 | ₩31,036 | ₩31,036 | ₩31,036 | ₩31,036 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩30,502 | ₩30,862 | ₩30,502 | ₩30,862 | +1.18% | 200 |
|---|
| 2026.08.31 | ₩30,568 | ₩30,595 | ₩30,568 | ₩30,595 | +0.09% | 700 |
|---|
| 2026.08.28 | ₩31,116 | ₩31,116 | ₩31,116 | ₩31,116 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,864 | ₩31,864 | ₩31,864 | ₩31,864 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩32,385 | ₩32,411 | ₩32,385 | ₩32,411 | +0.08% | 300 |
|---|
| 2026.08.25 | ₩32,224 | ₩32,224 | ₩32,131 | ₩32,131 | -0.29% | 300 |
|---|
| 2026.08.24 | ₩31,824 | ₩31,824 | ₩31,824 | ₩31,824 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩31,343 | ₩31,343 | ₩31,343 | ₩31,343 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,865 | ₩32,865 | ₩32,865 | ₩32,865 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,066 | ₩33,226 | ₩33,066 | ₩33,226 | +0.48% | 500 |
|---|
| 2026.08.18 | ₩33,867 | ₩33,867 | ₩33,239 | ₩33,239 | -1.85% | 200 |
|---|
| 2026.08.17 | ₩33,226 | ₩33,480 | ₩33,226 | ₩33,480 | +0.76% | 700 |
|---|
| 2026.08.14 | ₩33,640 | ₩33,640 | ₩33,640 | ₩33,640 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩33,400 | ₩33,400 | ₩33,400 | ₩33,400 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩32,892 | ₩32,892 | ₩32,892 | ₩32,892 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,598 | ₩32,652 | ₩32,251 | ₩32,652 | +0.16% | 2.9천 |
|---|
| 2026.08.10 | ₩31,971 | ₩31,971 | ₩31,944 | ₩31,944 | -0.08% | 300 |
|---|
| 2026.08.07 | ₩32,719 | ₩32,719 | ₩32,719 | ₩32,719 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,278 | ₩32,278 | ₩32,278 | ₩32,278 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩32,799 | ₩32,799 | ₩32,799 | ₩32,799 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,213 | ₩33,653 | ₩33,213 | ₩33,653 | +1.33% | 1.8천 |
|---|
| 2026.08.03 | ₩34,054 | ₩34,054 | ₩33,974 | ₩33,974 | -0.24% | 800 |
|---|
| 2026.07.31 | ₩34,147 | ₩34,147 | ₩33,987 | ₩33,987 | -0.47% | 1.4천 |
|---|
| 2026.07.30 | ₩34,361 | ₩34,361 | ₩34,361 | ₩34,361 | 0.00% | 1천 |
|---|
| 2026.07.29 | ₩35,443 | ₩35,456 | ₩34,748 | ₩34,748 | -1.96% | 900 |
|---|
| 2026.07.28 | ₩35,884 | ₩35,884 | ₩35,884 | ₩35,884 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩36,030 | ₩36,030 | ₩36,030 | ₩36,030 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩36,898 | ₩36,965 | ₩36,898 | ₩36,965 | +0.18% | 1.2천 |
|---|
| 2026.07.23 | ₩36,698 | ₩36,979 | ₩36,698 | ₩36,805 | +0.29% | 1.5천 |
|---|
| 2026.07.22 | ₩36,484 | ₩36,484 | ₩36,484 | ₩36,484 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩34,682 | ₩34,829 | ₩34,682 | ₩34,829 | +0.42% | 2천 |
|---|
| 2026.07.20 | ₩34,935 | ₩34,935 | ₩34,935 | ₩34,935 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩35,924 | ₩35,924 | ₩35,229 | ₩35,229 | -1.93% | 1.1천 |
|---|
| 2026.07.16 | ₩35,790 | ₩35,790 | ₩35,790 | ₩35,790 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩35,376 | ₩35,376 | ₩35,376 | ₩35,376 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,204 | ₩36,204 | ₩36,204 | ₩36,204 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩36,071 | ₩36,324 | ₩36,071 | ₩36,164 | +0.26% | 900 |
|---|
| 2026.07.10 | ₩35,750 | ₩35,750 | ₩35,750 | ₩35,750 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,269 | ₩35,269 | ₩35,269 | ₩35,269 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,683 | ₩35,683 | ₩35,683 | ₩35,683 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩36,378 | ₩36,378 | ₩36,378 | ₩36,378 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,603 | ₩35,603 | ₩35,603 | ₩35,603 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩35,470 | ₩36,338 | ₩35,470 | ₩36,338 | +2.45% | 2.2천 |
|---|
| 2026.07.01 | ₩34,935 | ₩34,935 | ₩34,869 | ₩34,869 | -0.19% | 900 |
|---|
| 2026.06.30 | ₩35,897 | ₩35,897 | ₩35,897 | ₩35,897 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩36,685 | ₩36,885 | ₩36,685 | ₩36,885 | +0.55% | 200 |
|---|
| 2026.06.26 | ₩37,085 | ₩37,085 | ₩37,085 | ₩37,085 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩36,645 | ₩36,645 | ₩36,645 | ₩36,645 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩36,191 | ₩36,191 | ₩36,191 | ₩36,191 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩35,536 | ₩35,536 | ₩35,536 | ₩35,536 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,082 | ₩35,082 | ₩34,895 | ₩34,895 | -0.53% | 200 |
|---|
| 2026.06.18 | ₩34,481 | ₩34,481 | ₩34,481 | ₩34,481 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩34,855 | ₩34,855 | ₩34,094 | ₩34,094 | -2.18% | 700 |
|---|
| 2026.06.16 | ₩35,496 | ₩35,496 | ₩35,015 | ₩35,015 | -1.35% | 2.1천 |
|---|
| 2026.06.15 | ₩34,588 | ₩34,588 | ₩34,588 | ₩34,588 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩34,188 | ₩34,188 | ₩34,188 | ₩34,188 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,547 | ₩33,547 | ₩33,547 | ₩33,547 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,480 | ₩33,480 | ₩33,480 | ₩33,480 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,426 | ₩33,426 | ₩33,426 | ₩33,426 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,759 | ₩32,759 | ₩32,759 | ₩32,759 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,800 | ₩34,321 | ₩33,800 | ₩34,054 | +0.75% | 800 |
|---|
| 2026.06.04 | ₩33,426 | ₩33,426 | ₩33,426 | ₩33,426 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,960 | ₩33,960 | ₩33,146 | ₩33,146 | -2.40% | 9.7천 |
|---|