시장 데이터를 불러오는 중
전체 종목
Corgi U.S. Healthcare 2x Daily ETF 과거 주가
Corgi U.S. Healthcare 2x Daily ETF · XLVX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi U.S. Healthcare 2x Daily ETF · XLVX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,397 | ₩44,397 | ₩44,384 | ₩44,384 | -0.03% | 1.9천 |
| 2026.10.08 | ₩43,164 | ₩43,164 | ₩43,164 | ₩43,164 | 0.00% | 100 |
| 2026.10.07 | ₩43,512 | ₩43,512 | ₩43,512 | ₩43,512 | 0.00% | 100 |
| 2026.10.06 | ₩42,667 | ₩42,667 | ₩42,667 | ₩42,667 | 0.00% | 200 |
| 2026.10.05 | ₩42,064 | ₩42,802 | ₩42,064 | ₩42,802 | +1.75% | 700 |
| 2026.10.02 | ₩41,917 | ₩42,279 | ₩41,917 | ₩42,279 | +0.86% | 300 |
| 2026.10.01 | ₩43,137 | ₩43,137 | ₩42,319 | ₩42,319 | -1.90% | 600 |
| 2026.09.30 | ₩44,531 | ₩44,531 | ₩43,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,660 |
| -1.96% |
| 500 |
| 2026.09.29 | ₩44,585 | ₩44,585 | ₩44,585 | ₩44,585 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩45,027 | ₩45,027 | ₩44,893 | ₩44,893 | -0.30% | 300 |
|---|
| 2026.09.25 | ₩44,692 | ₩44,692 | ₩44,692 | ₩44,692 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,317 | ₩44,317 | ₩44,317 | ₩44,317 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,700 | ₩43,821 | ₩43,700 | ₩43,821 | +0.28% | 600 |
|---|
| 2026.09.22 | ₩44,384 | ₩44,384 | ₩44,384 | ₩44,384 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,861 | ₩43,861 | ₩43,861 | ₩43,861 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩43,445 | ₩43,445 | ₩43,003 | ₩43,190 | -0.59% | 3.3천 |
|---|
| 2026.09.17 | ₩43,499 | ₩43,499 | ₩43,499 | ₩43,499 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩42,976 | ₩42,976 | ₩42,976 | ₩42,976 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,016 | ₩43,016 | ₩42,909 | ₩42,909 | -0.25% | 900 |
|---|
| 2026.09.14 | ₩42,949 | ₩42,949 | ₩42,949 | ₩42,949 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩42,708 | ₩42,721 | ₩41,769 | ₩41,769 | -2.20% | 3.6천 |
|---|
| 2026.09.10 | ₩41,930 | ₩41,930 | ₩41,930 | ₩41,930 | 0.00% | 2.6천 |
|---|
| 2026.09.09 | ₩42,426 | ₩42,426 | ₩42,426 | ₩42,426 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,828 | ₩42,828 | ₩42,708 | ₩42,708 | -0.28% | 200 |
|---|
| 2026.09.04 | ₩44,920 | ₩44,920 | ₩44,920 | ₩44,920 | 0.00% | 600 |
|---|
| 2026.09.03 | ₩45,497 | ₩45,979 | ₩45,376 | ₩45,979 | +1.06% | 1.9천 |
|---|
| 2026.09.02 | ₩45,752 | ₩45,752 | ₩45,752 | ₩45,752 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩45,081 | ₩45,081 | ₩45,081 | ₩45,081 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩44,035 | ₩44,639 | ₩44,035 | ₩44,639 | +1.37% | 1.1천 |
|---|
| 2026.08.28 | ₩44,706 | ₩44,867 | ₩44,679 | ₩44,867 | +0.36% | 2.6천 |
|---|
| 2026.08.27 | ₩45,711 | ₩45,711 | ₩45,175 | ₩45,175 | -1.17% | 4천 |
|---|
| 2026.08.26 | ₩46,382 | ₩46,382 | ₩46,248 | ₩46,248 | -0.29% | 200 |
|---|
| 2026.08.25 | ₩46,838 | ₩47,226 | ₩46,838 | ₩47,200 | +0.77% | 1.6천 |
|---|
| 2026.08.24 | ₩46,771 | ₩46,811 | ₩46,677 | ₩46,811 | +0.09% | 1.3천 |
|---|
| 2026.08.21 | ₩46,932 | ₩47,253 | ₩46,864 | ₩46,878 | -0.11% | 2.7천 |
|---|
| 2026.08.20 | ₩46,677 | ₩46,677 | ₩45,752 | ₩45,752 | -1.98% | 2.3천 |
|---|
| 2026.08.19 | ₩47,615 | ₩47,682 | ₩46,637 | ₩47,374 | -0.51% | 5천 |
|---|
| 2026.08.18 | ₩43,928 | ₩44,370 | ₩43,928 | ₩44,370 | +1.01% | 800 |
|---|
| 2026.08.17 | ₩42,909 | ₩43,190 | ₩42,909 | ₩42,949 | +0.09% | 200 |
|---|
| 2026.08.14 | ₩43,097 | ₩43,097 | ₩43,097 | ₩43,097 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,700 | ₩43,713 | ₩43,700 | ₩43,713 | +0.03% | 200 |
|---|
| 2026.08.12 | ₩43,780 | ₩43,861 | ₩43,740 | ₩43,740 | -0.09% | 3.1천 |
|---|
| 2026.08.11 | ₩43,633 | ₩43,646 | ₩43,418 | ₩43,418 | -0.49% | 3천 |
|---|
| 2026.08.10 | ₩43,660 | ₩43,660 | ₩43,660 | ₩43,660 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩40,991 | ₩42,292 | ₩40,991 | ₩42,292 | +3.17% | 700 |
|---|
| 2026.08.06 | ₩41,715 | ₩41,715 | ₩41,715 | ₩41,715 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,702 | ₩41,702 | ₩41,702 | ₩41,702 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩40,254 | ₩40,616 | ₩40,254 | ₩40,616 | +0.90% | 500 |
|---|
| 2026.08.03 | ₩40,804 | ₩40,804 | ₩40,804 | ₩40,804 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩41,005 | ₩41,005 | ₩41,005 | ₩41,005 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩41,192 | ₩41,380 | ₩41,139 | ₩41,380 | +0.46% | 900 |
|---|
| 2026.07.29 | ₩43,324 | ₩43,338 | ₩42,842 | ₩42,842 | -1.11% | 700 |
|---|
| 2026.07.28 | ₩43,633 | ₩43,633 | ₩43,405 | ₩43,405 | -0.52% | 400 |
|---|
| 2026.07.27 | ₩41,756 | ₩41,756 | ₩41,595 | ₩41,595 | -0.39% | 600 |
|---|
| 2026.07.24 | ₩41,005 | ₩41,005 | ₩41,005 | ₩41,005 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,374 | ₩40,374 | ₩40,374 | ₩40,374 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩39,758 | ₩39,892 | ₩39,355 | ₩39,355 | -1.01% | 600 |
|---|
| 2026.07.21 | ₩39,798 | ₩39,798 | ₩39,798 | ₩39,798 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩39,892 | ₩39,905 | ₩39,449 | ₩39,449 | -1.11% | 1.2천 |
|---|
| 2026.07.17 | ₩41,568 | ₩41,568 | ₩40,321 | ₩40,321 | -3.00% | 1.3천 |
|---|
| 2026.07.16 | ₩40,683 | ₩40,683 | ₩40,656 | ₩40,656 | -0.07% | 400 |
|---|
| 2026.07.15 | ₩38,993 | ₩39,127 | ₩38,953 | ₩38,953 | -0.10% | 800 |
|---|
| 2026.07.14 | ₩39,288 | ₩39,288 | ₩38,926 | ₩39,047 | -0.61% | 1.2천 |
|---|
| 2026.07.13 | ₩40,629 | ₩40,629 | ₩40,629 | ₩40,629 | 0.00% | 500 |
|---|
| 2026.07.10 | ₩40,401 | ₩40,535 | ₩40,227 | ₩40,294 | -0.27% | 2.5천 |
|---|
| 2026.07.09 | ₩40,683 | ₩40,924 | ₩40,683 | ₩40,924 | +0.59% | 500 |
|---|
| 2026.07.08 | ₩41,849 | ₩41,849 | ₩41,085 | ₩41,085 | -1.83% | 5.1천 |
|---|
| 2026.07.07 | ₩42,748 | ₩42,748 | ₩41,957 | ₩42,238 | -1.19% | 5.5천 |
|---|
| 2026.07.06 | ₩40,294 | ₩41,085 | ₩40,294 | ₩41,045 | +1.86% | 1.9천 |
|---|
| 2026.07.02 | ₩40,777 | ₩41,917 | ₩40,777 | ₩41,742 | +2.37% | 7.2천 |
|---|
| 2026.07.01 | ₩39,650 | ₩39,758 | ₩39,650 | ₩39,758 | +0.27% | 600 |
|---|
| 2026.06.30 | ₩39,570 | ₩39,570 | ₩39,422 | ₩39,422 | -0.37% | 600 |
|---|
| 2026.06.29 | ₩40,388 | ₩40,482 | ₩40,187 | ₩40,374 | -0.03% | 2.1천 |
|---|
| 2026.06.26 | ₩40,468 | ₩40,495 | ₩39,892 | ₩40,334 | -0.33% | 4.3만 |
|---|
| 2026.06.25 | ₩38,229 | ₩38,484 | ₩37,867 | ₩37,974 | -0.67% | 800 |
|---|
| 2026.06.24 | ₩36,902 | ₩36,969 | ₩36,472 | ₩36,861 | -0.11% | 1천 |
|---|
| 2026.06.23 | ₩36,271 | ₩36,271 | ₩36,271 | ₩36,271 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩34,930 | ₩35,252 | ₩34,930 | ₩35,252 | +0.92% | 100 |
|---|
| 2026.06.18 | ₩34,770 | ₩34,770 | ₩34,770 | ₩34,770 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,333 | ₩35,333 | ₩35,333 | ₩35,333 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩36,379 | ₩36,379 | ₩36,379 | ₩36,379 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩36,124 | ₩36,633 | ₩36,124 | ₩36,365 | +0.67% | 2.2천 |
|---|
| 2026.06.12 | ₩36,794 | ₩36,928 | ₩36,794 | ₩36,808 | +0.04% | 600 |
|---|
| 2026.06.11 | ₩36,379 | ₩37,062 | ₩36,379 | ₩37,062 | +1.88% | 500 |
|---|
| 2026.06.10 | ₩37,210 | ₩37,304 | ₩36,419 | ₩36,513 | -1.87% | 1.9천 |
|---|
| 2026.06.09 | ₩36,727 | ₩37,451 | ₩36,660 | ₩37,250 | +1.42% | 2.6천 |
|---|
| 2026.06.08 | ₩37,143 | ₩37,210 | ₩36,271 | ₩36,446 | -1.88% | 4.2천 |
|---|
| 2026.06.05 | ₩36,942 | ₩37,277 | ₩36,566 | ₩36,607 | -0.91% | 2.7천 |
|---|
| 2026.06.04 | ₩35,963 | ₩36,097 | ₩35,842 | ₩36,097 | +0.37% | 4.9천 |
|---|
| 2026.06.03 | ₩34,139 | ₩34,273 | ₩34,059 | ₩34,059 | -0.24% | 1만 |
|---|