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 | ₩44,281 | ₩44,281 | ₩44,268 | ₩44,268 | -0.03% | 1.9천 |
| 2026.10.08 | ₩43,051 | ₩43,051 | ₩43,051 | ₩43,051 | 0.00% | 100 |
| 2026.10.07 | ₩43,398 | ₩43,398 | ₩43,398 | ₩43,398 | 0.00% | 100 |
| 2026.10.06 | ₩42,556 | ₩42,556 | ₩42,556 | ₩42,556 | 0.00% | 200 |
| 2026.10.05 | ₩41,954 | ₩42,689 | ₩41,954 | ₩42,689 | +1.75% | 700 |
| 2026.10.02 | ₩41,807 | ₩42,168 | ₩41,807 | ₩42,168 | +0.86% | 300 |
| 2026.10.01 | ₩43,024 | ₩43,024 | ₩42,208 | ₩42,208 | -1.90% | 600 |
| 2026.09.30 | ₩44,415 | ₩44,415 | ₩43,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,545 |
| -1.96% |
| 500 |
| 2026.09.29 | ₩44,468 | ₩44,468 | ₩44,468 | ₩44,468 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩44,910 | ₩44,910 | ₩44,776 | ₩44,776 | -0.30% | 300 |
|---|
| 2026.09.25 | ₩44,575 | ₩44,575 | ₩44,575 | ₩44,575 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,201 | ₩44,201 | ₩44,201 | ₩44,201 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,586 | ₩43,706 | ₩43,586 | ₩43,706 | +0.28% | 600 |
|---|
| 2026.09.22 | ₩44,268 | ₩44,268 | ₩44,268 | ₩44,268 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,746 | ₩43,746 | ₩43,746 | ₩43,746 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩43,331 | ₩43,331 | ₩42,890 | ₩43,077 | -0.59% | 3.3천 |
|---|
| 2026.09.17 | ₩43,385 | ₩43,385 | ₩43,385 | ₩43,385 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩42,863 | ₩42,863 | ₩42,863 | ₩42,863 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩42,903 | ₩42,903 | ₩42,796 | ₩42,796 | -0.25% | 900 |
|---|
| 2026.09.14 | ₩42,837 | ₩42,837 | ₩42,837 | ₩42,837 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩42,596 | ₩42,609 | ₩41,660 | ₩41,660 | -2.20% | 3.6천 |
|---|
| 2026.09.10 | ₩41,820 | ₩41,820 | ₩41,820 | ₩41,820 | 0.00% | 2.6천 |
|---|
| 2026.09.09 | ₩42,315 | ₩42,315 | ₩42,315 | ₩42,315 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,716 | ₩42,716 | ₩42,596 | ₩42,596 | -0.28% | 200 |
|---|
| 2026.09.04 | ₩44,803 | ₩44,803 | ₩44,803 | ₩44,803 | 0.00% | 600 |
|---|
| 2026.09.03 | ₩45,378 | ₩45,859 | ₩45,257 | ₩45,859 | +1.06% | 1.9천 |
|---|
| 2026.09.02 | ₩45,632 | ₩45,632 | ₩45,632 | ₩45,632 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩44,963 | ₩44,963 | ₩44,963 | ₩44,963 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,920 | ₩44,522 | ₩43,920 | ₩44,522 | +1.37% | 1.1천 |
|---|
| 2026.08.28 | ₩44,589 | ₩44,749 | ₩44,562 | ₩44,749 | +0.36% | 2.6천 |
|---|
| 2026.08.27 | ₩45,592 | ₩45,592 | ₩45,057 | ₩45,057 | -1.17% | 4천 |
|---|
| 2026.08.26 | ₩46,260 | ₩46,260 | ₩46,127 | ₩46,127 | -0.29% | 200 |
|---|
| 2026.08.25 | ₩46,715 | ₩47,103 | ₩46,715 | ₩47,076 | +0.77% | 1.6천 |
|---|
| 2026.08.24 | ₩46,648 | ₩46,688 | ₩46,555 | ₩46,688 | +0.09% | 1.3천 |
|---|
| 2026.08.21 | ₩46,809 | ₩47,130 | ₩46,742 | ₩46,755 | -0.11% | 2.7천 |
|---|
| 2026.08.20 | ₩46,555 | ₩46,555 | ₩45,632 | ₩45,632 | -1.98% | 2.3천 |
|---|
| 2026.08.19 | ₩47,491 | ₩47,558 | ₩46,514 | ₩47,250 | -0.51% | 5천 |
|---|
| 2026.08.18 | ₩43,813 | ₩44,254 | ₩43,813 | ₩44,254 | +1.01% | 800 |
|---|
| 2026.08.17 | ₩42,796 | ₩43,077 | ₩42,796 | ₩42,837 | +0.09% | 200 |
|---|
| 2026.08.14 | ₩42,984 | ₩42,984 | ₩42,984 | ₩42,984 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,586 | ₩43,599 | ₩43,586 | ₩43,599 | +0.03% | 200 |
|---|
| 2026.08.12 | ₩43,666 | ₩43,746 | ₩43,626 | ₩43,626 | -0.09% | 3.1천 |
|---|
| 2026.08.11 | ₩43,519 | ₩43,532 | ₩43,305 | ₩43,305 | -0.49% | 3천 |
|---|
| 2026.08.10 | ₩43,545 | ₩43,545 | ₩43,545 | ₩43,545 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩40,884 | ₩42,181 | ₩40,884 | ₩42,181 | +3.17% | 700 |
|---|
| 2026.08.06 | ₩41,606 | ₩41,606 | ₩41,606 | ₩41,606 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,593 | ₩41,593 | ₩41,593 | ₩41,593 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩40,148 | ₩40,510 | ₩40,148 | ₩40,510 | +0.90% | 500 |
|---|
| 2026.08.03 | ₩40,697 | ₩40,697 | ₩40,697 | ₩40,697 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩40,897 | ₩40,897 | ₩40,897 | ₩40,897 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩41,085 | ₩41,272 | ₩41,031 | ₩41,272 | +0.46% | 900 |
|---|
| 2026.07.29 | ₩43,211 | ₩43,224 | ₩42,730 | ₩42,730 | -1.11% | 700 |
|---|
| 2026.07.28 | ₩43,519 | ₩43,519 | ₩43,291 | ₩43,291 | -0.52% | 400 |
|---|
| 2026.07.27 | ₩41,646 | ₩41,646 | ₩41,486 | ₩41,486 | -0.39% | 600 |
|---|
| 2026.07.24 | ₩40,897 | ₩40,897 | ₩40,897 | ₩40,897 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,269 | ₩40,269 | ₩40,269 | ₩40,269 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩39,654 | ₩39,787 | ₩39,252 | ₩39,252 | -1.01% | 600 |
|---|
| 2026.07.21 | ₩39,694 | ₩39,694 | ₩39,694 | ₩39,694 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩39,787 | ₩39,801 | ₩39,346 | ₩39,346 | -1.11% | 1.2천 |
|---|
| 2026.07.17 | ₩41,459 | ₩41,459 | ₩40,215 | ₩40,215 | -3.00% | 1.3천 |
|---|
| 2026.07.16 | ₩40,576 | ₩40,576 | ₩40,550 | ₩40,550 | -0.07% | 400 |
|---|
| 2026.07.15 | ₩38,891 | ₩39,025 | ₩38,851 | ₩38,851 | -0.10% | 800 |
|---|
| 2026.07.14 | ₩39,186 | ₩39,186 | ₩38,824 | ₩38,945 | -0.61% | 1.2천 |
|---|
| 2026.07.13 | ₩40,523 | ₩40,523 | ₩40,523 | ₩40,523 | 0.00% | 500 |
|---|
| 2026.07.10 | ₩40,296 | ₩40,429 | ₩40,122 | ₩40,189 | -0.27% | 2.5천 |
|---|
| 2026.07.09 | ₩40,576 | ₩40,817 | ₩40,576 | ₩40,817 | +0.59% | 500 |
|---|
| 2026.07.08 | ₩41,740 | ₩41,740 | ₩40,978 | ₩40,978 | -1.83% | 5.1천 |
|---|
| 2026.07.07 | ₩42,636 | ₩42,636 | ₩41,847 | ₩42,128 | -1.19% | 5.5천 |
|---|
| 2026.07.06 | ₩40,189 | ₩40,978 | ₩40,189 | ₩40,938 | +1.86% | 1.9천 |
|---|
| 2026.07.02 | ₩40,670 | ₩41,807 | ₩40,670 | ₩41,633 | +2.37% | 7.2천 |
|---|
| 2026.07.01 | ₩39,547 | ₩39,654 | ₩39,547 | ₩39,654 | +0.27% | 600 |
|---|
| 2026.06.30 | ₩39,466 | ₩39,466 | ₩39,319 | ₩39,319 | -0.37% | 600 |
|---|
| 2026.06.29 | ₩40,282 | ₩40,376 | ₩40,082 | ₩40,269 | -0.03% | 2.1천 |
|---|
| 2026.06.26 | ₩40,362 | ₩40,389 | ₩39,787 | ₩40,229 | -0.33% | 4.3만 |
|---|
| 2026.06.25 | ₩38,129 | ₩38,383 | ₩37,768 | ₩37,875 | -0.67% | 800 |
|---|
| 2026.06.24 | ₩36,805 | ₩36,872 | ₩36,377 | ₩36,765 | -0.11% | 1천 |
|---|
| 2026.06.23 | ₩36,176 | ₩36,176 | ₩36,176 | ₩36,176 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩34,839 | ₩35,160 | ₩34,839 | ₩35,160 | +0.92% | 100 |
|---|
| 2026.06.18 | ₩34,679 | ₩34,679 | ₩34,679 | ₩34,679 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,240 | ₩35,240 | ₩35,240 | ₩35,240 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩36,283 | ₩36,283 | ₩36,283 | ₩36,283 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩36,029 | ₩36,537 | ₩36,029 | ₩36,270 | +0.67% | 2.2천 |
|---|
| 2026.06.12 | ₩36,698 | ₩36,832 | ₩36,698 | ₩36,711 | +0.04% | 600 |
|---|
| 2026.06.11 | ₩36,283 | ₩36,965 | ₩36,283 | ₩36,965 | +1.88% | 500 |
|---|
| 2026.06.10 | ₩37,113 | ₩37,206 | ₩36,324 | ₩36,417 | -1.87% | 1.9천 |
|---|
| 2026.06.09 | ₩36,631 | ₩37,353 | ₩36,564 | ₩37,153 | +1.42% | 2.6천 |
|---|
| 2026.06.08 | ₩37,046 | ₩37,113 | ₩36,176 | ₩36,350 | -1.88% | 4.2천 |
|---|
| 2026.06.05 | ₩36,845 | ₩37,179 | ₩36,471 | ₩36,511 | -0.91% | 2.7천 |
|---|
| 2026.06.04 | ₩35,869 | ₩36,003 | ₩35,748 | ₩36,003 | +0.37% | 4.9천 |
|---|
| 2026.06.03 | ₩34,050 | ₩34,184 | ₩33,970 | ₩33,970 | -0.24% | 1만 |
|---|