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 | ₩44,230 | ₩44,230 | ₩44,216 | ₩44,216 | -0.03% | 1.9천 |
| 2026.10.08 | ₩43,001 | ₩43,001 | ₩43,001 | ₩43,001 | 0.00% | 100 |
| 2026.10.07 | ₩43,348 | ₩43,348 | ₩43,348 | ₩43,348 | 0.00% | 100 |
| 2026.10.06 | ₩42,506 | ₩42,506 | ₩42,506 | ₩42,506 | 0.00% | 200 |
| 2026.10.05 | ₩41,905 | ₩42,640 | ₩41,905 | ₩42,640 | +1.75% | 700 |
| 2026.10.02 | ₩41,758 | ₩42,119 | ₩41,758 | ₩42,119 | +0.86% | 300 |
| 2026.10.01 | ₩42,974 | ₩42,974 | ₩42,159 | ₩42,159 | -1.90% | 600 |
| 2026.09.30 | ₩44,363 | ₩44,363 | ₩43,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,495 |
| -1.96% |
| 500 |
| 2026.09.29 | ₩44,417 | ₩44,417 | ₩44,417 | ₩44,417 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩44,858 | ₩44,858 | ₩44,724 | ₩44,724 | -0.30% | 300 |
|---|
| 2026.09.25 | ₩44,524 | ₩44,524 | ₩44,524 | ₩44,524 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,150 | ₩44,150 | ₩44,150 | ₩44,150 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,535 | ₩43,655 | ₩43,535 | ₩43,655 | +0.28% | 600 |
|---|
| 2026.09.22 | ₩44,216 | ₩44,216 | ₩44,216 | ₩44,216 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,695 | ₩43,695 | ₩43,695 | ₩43,695 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩43,281 | ₩43,281 | ₩42,840 | ₩43,027 | -0.59% | 3.3천 |
|---|
| 2026.09.17 | ₩43,335 | ₩43,335 | ₩43,335 | ₩43,335 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩42,814 | ₩42,814 | ₩42,814 | ₩42,814 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩42,854 | ₩42,854 | ₩42,747 | ₩42,747 | -0.25% | 900 |
|---|
| 2026.09.14 | ₩42,787 | ₩42,787 | ₩42,787 | ₩42,787 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩42,547 | ₩42,560 | ₩41,611 | ₩41,611 | -2.20% | 3.6천 |
|---|
| 2026.09.10 | ₩41,772 | ₩41,772 | ₩41,772 | ₩41,772 | 0.00% | 2.6천 |
|---|
| 2026.09.09 | ₩42,266 | ₩42,266 | ₩42,266 | ₩42,266 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,667 | ₩42,667 | ₩42,547 | ₩42,547 | -0.28% | 200 |
|---|
| 2026.09.04 | ₩44,751 | ₩44,751 | ₩44,751 | ₩44,751 | 0.00% | 600 |
|---|
| 2026.09.03 | ₩45,325 | ₩45,806 | ₩45,205 | ₩45,806 | +1.06% | 1.9천 |
|---|
| 2026.09.02 | ₩45,579 | ₩45,579 | ₩45,579 | ₩45,579 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩44,911 | ₩44,911 | ₩44,911 | ₩44,911 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,869 | ₩44,470 | ₩43,869 | ₩44,470 | +1.37% | 1.1천 |
|---|
| 2026.08.28 | ₩44,537 | ₩44,697 | ₩44,510 | ₩44,697 | +0.36% | 2.6천 |
|---|
| 2026.08.27 | ₩45,539 | ₩45,539 | ₩45,004 | ₩45,004 | -1.17% | 4천 |
|---|
| 2026.08.26 | ₩46,207 | ₩46,207 | ₩46,073 | ₩46,073 | -0.29% | 200 |
|---|
| 2026.08.25 | ₩46,661 | ₩47,048 | ₩46,661 | ₩47,022 | +0.77% | 1.6천 |
|---|
| 2026.08.24 | ₩46,594 | ₩46,634 | ₩46,501 | ₩46,634 | +0.09% | 1.3천 |
|---|
| 2026.08.21 | ₩46,754 | ₩47,075 | ₩46,688 | ₩46,701 | -0.11% | 2.7천 |
|---|
| 2026.08.20 | ₩46,501 | ₩46,501 | ₩45,579 | ₩45,579 | -1.98% | 2.3천 |
|---|
| 2026.08.19 | ₩47,436 | ₩47,502 | ₩46,461 | ₩47,195 | -0.51% | 5천 |
|---|
| 2026.08.18 | ₩43,762 | ₩44,203 | ₩43,762 | ₩44,203 | +1.01% | 800 |
|---|
| 2026.08.17 | ₩42,747 | ₩43,027 | ₩42,747 | ₩42,787 | +0.09% | 200 |
|---|
| 2026.08.14 | ₩42,934 | ₩42,934 | ₩42,934 | ₩42,934 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,535 | ₩43,548 | ₩43,535 | ₩43,548 | +0.03% | 200 |
|---|
| 2026.08.12 | ₩43,615 | ₩43,695 | ₩43,575 | ₩43,575 | -0.09% | 3.1천 |
|---|
| 2026.08.11 | ₩43,468 | ₩43,482 | ₩43,255 | ₩43,255 | -0.49% | 3천 |
|---|
| 2026.08.10 | ₩43,495 | ₩43,495 | ₩43,495 | ₩43,495 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩40,837 | ₩42,132 | ₩40,837 | ₩42,132 | +3.17% | 700 |
|---|
| 2026.08.06 | ₩41,558 | ₩41,558 | ₩41,558 | ₩41,558 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,545 | ₩41,545 | ₩41,545 | ₩41,545 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩40,102 | ₩40,463 | ₩40,102 | ₩40,463 | +0.90% | 500 |
|---|
| 2026.08.03 | ₩40,650 | ₩40,650 | ₩40,650 | ₩40,650 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩40,850 | ₩40,850 | ₩40,850 | ₩40,850 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩41,037 | ₩41,224 | ₩40,984 | ₩41,224 | +0.46% | 900 |
|---|
| 2026.07.29 | ₩43,161 | ₩43,174 | ₩42,680 | ₩42,680 | -1.11% | 700 |
|---|
| 2026.07.28 | ₩43,468 | ₩43,468 | ₩43,241 | ₩43,241 | -0.52% | 400 |
|---|
| 2026.07.27 | ₩41,598 | ₩41,598 | ₩41,438 | ₩41,438 | -0.39% | 600 |
|---|
| 2026.07.24 | ₩40,850 | ₩40,850 | ₩40,850 | ₩40,850 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,222 | ₩40,222 | ₩40,222 | ₩40,222 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩39,608 | ₩39,741 | ₩39,207 | ₩39,207 | -1.01% | 600 |
|---|
| 2026.07.21 | ₩39,648 | ₩39,648 | ₩39,648 | ₩39,648 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩39,741 | ₩39,755 | ₩39,300 | ₩39,300 | -1.11% | 1.2천 |
|---|
| 2026.07.17 | ₩41,411 | ₩41,411 | ₩40,169 | ₩40,169 | -3.00% | 1.3천 |
|---|
| 2026.07.16 | ₩40,529 | ₩40,529 | ₩40,503 | ₩40,503 | -0.07% | 400 |
|---|
| 2026.07.15 | ₩38,846 | ₩38,980 | ₩38,806 | ₩38,806 | -0.10% | 800 |
|---|
| 2026.07.14 | ₩39,140 | ₩39,140 | ₩38,779 | ₩38,900 | -0.61% | 1.2천 |
|---|
| 2026.07.13 | ₩40,476 | ₩40,476 | ₩40,476 | ₩40,476 | 0.00% | 500 |
|---|
| 2026.07.10 | ₩40,249 | ₩40,382 | ₩40,075 | ₩40,142 | -0.27% | 2.5천 |
|---|
| 2026.07.09 | ₩40,529 | ₩40,770 | ₩40,529 | ₩40,770 | +0.59% | 500 |
|---|
| 2026.07.08 | ₩41,692 | ₩41,692 | ₩40,930 | ₩40,930 | -1.83% | 5.1천 |
|---|
| 2026.07.07 | ₩42,587 | ₩42,587 | ₩41,798 | ₩42,079 | -1.19% | 5.5천 |
|---|
| 2026.07.06 | ₩40,142 | ₩40,930 | ₩40,142 | ₩40,890 | +1.86% | 1.9천 |
|---|
| 2026.07.02 | ₩40,623 | ₩41,758 | ₩40,623 | ₩41,585 | +2.37% | 7.2천 |
|---|
| 2026.07.01 | ₩39,501 | ₩39,608 | ₩39,501 | ₩39,608 | +0.27% | 600 |
|---|
| 2026.06.30 | ₩39,421 | ₩39,421 | ₩39,274 | ₩39,274 | -0.37% | 600 |
|---|
| 2026.06.29 | ₩40,236 | ₩40,329 | ₩40,035 | ₩40,222 | -0.03% | 2.1천 |
|---|
| 2026.06.26 | ₩40,316 | ₩40,342 | ₩39,741 | ₩40,182 | -0.33% | 4.3만 |
|---|
| 2026.06.25 | ₩38,085 | ₩38,339 | ₩37,724 | ₩37,831 | -0.67% | 800 |
|---|
| 2026.06.24 | ₩36,762 | ₩36,829 | ₩36,335 | ₩36,722 | -0.11% | 1천 |
|---|
| 2026.06.23 | ₩36,134 | ₩36,134 | ₩36,134 | ₩36,134 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩34,799 | ₩35,119 | ₩34,799 | ₩35,119 | +0.92% | 100 |
|---|
| 2026.06.18 | ₩34,638 | ₩34,638 | ₩34,638 | ₩34,638 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,199 | ₩35,199 | ₩35,199 | ₩35,199 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩36,241 | ₩36,241 | ₩36,241 | ₩36,241 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,988 | ₩36,495 | ₩35,988 | ₩36,228 | +0.67% | 2.2천 |
|---|
| 2026.06.12 | ₩36,655 | ₩36,789 | ₩36,655 | ₩36,669 | +0.04% | 600 |
|---|
| 2026.06.11 | ₩36,241 | ₩36,923 | ₩36,241 | ₩36,923 | +1.88% | 500 |
|---|
| 2026.06.10 | ₩37,070 | ₩37,163 | ₩36,281 | ₩36,375 | -1.87% | 1.9천 |
|---|
| 2026.06.09 | ₩36,589 | ₩37,310 | ₩36,522 | ₩37,110 | +1.42% | 2.6천 |
|---|
| 2026.06.08 | ₩37,003 | ₩37,070 | ₩36,134 | ₩36,308 | -1.88% | 4.2천 |
|---|
| 2026.06.05 | ₩36,802 | ₩37,136 | ₩36,428 | ₩36,468 | -0.91% | 2.7천 |
|---|
| 2026.06.04 | ₩35,827 | ₩35,961 | ₩35,707 | ₩35,961 | +0.37% | 4.9천 |
|---|
| 2026.06.03 | ₩34,010 | ₩34,144 | ₩33,930 | ₩33,930 | -0.24% | 1만 |
|---|