시장 데이터를 불러오는 중
전체 종목
Corgi U.S. Consumer Discretionary 2x Daily ETF 과거 주가
Corgi U.S. Consumer Discretionary 2x Daily ETF · XLYX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi U.S. Consumer Discretionary 2x Daily ETF · XLYX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,614 | ₩29,655 | ₩29,614 | ₩29,655 | +0.14% | 300 |
| 2026.10.08 | ₩28,851 | ₩29,065 | ₩28,851 | ₩29,065 | +0.74% | 100 |
| 2026.10.07 | ₩28,730 | ₩28,931 | ₩28,730 | ₩28,931 | +0.70% | 100 |
| 2026.10.06 | ₩29,119 | ₩29,119 | ₩29,119 | ₩29,119 | 0.00% | 100 |
| 2026.10.05 | ₩28,435 | ₩28,435 | ₩28,435 | ₩28,435 | 0.00% | 100 |
| 2026.10.02 | ₩27,671 | ₩28,261 | ₩27,671 | ₩28,261 | +2.13% | 400 |
| 2026.10.01 | ₩27,671 | ₩27,671 | ₩27,671 | ₩27,671 | 0.00% | 100 |
| 2026.09.30 | ₩27,752 | ₩27,752 | ₩27,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,752 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩27,846 | ₩27,846 | ₩27,846 | ₩27,846 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩27,779 | ₩27,779 | ₩27,779 | ₩27,779 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩28,609 | ₩28,609 | ₩28,609 | ₩28,609 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩28,944 | ₩28,944 | ₩28,529 | ₩28,529 | -1.44% | 400 |
|---|
| 2026.09.23 | ₩28,663 | ₩28,663 | ₩28,663 | ₩28,663 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩29,614 | ₩29,614 | ₩29,614 | ₩29,614 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩29,521 | ₩29,521 | ₩29,521 | ₩29,521 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩28,837 | ₩28,837 | ₩28,837 | ₩28,837 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,038 | ₩29,038 | ₩29,038 | ₩29,038 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩28,395 | ₩28,395 | ₩28,395 | ₩28,395 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩28,703 | ₩28,703 | ₩28,703 | ₩28,703 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩29,815 | ₩29,815 | ₩29,815 | ₩29,815 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩29,882 | ₩29,882 | ₩29,882 | ₩29,882 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩29,293 | ₩29,333 | ₩29,293 | ₩29,333 | +0.14% | 400 |
|---|
| 2026.09.09 | ₩29,668 | ₩29,668 | ₩29,668 | ₩29,668 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩30,459 | ₩30,459 | ₩30,459 | ₩30,459 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩30,968 | ₩30,968 | ₩30,968 | ₩30,968 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩31,852 | ₩31,852 | ₩31,852 | ₩31,852 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩30,981 | ₩30,981 | ₩30,981 | ₩30,981 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩30,807 | ₩30,807 | ₩30,807 | ₩30,807 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,026 | ₩32,026 | ₩32,026 | ₩32,026 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩32,335 | ₩32,335 | ₩32,335 | ₩32,335 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,745 | ₩31,745 | ₩31,624 | ₩31,624 | -0.38% | 100 |
|---|
| 2026.08.26 | ₩32,469 | ₩32,469 | ₩32,469 | ₩32,469 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩32,777 | ₩32,777 | ₩32,777 | ₩32,777 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,080 | ₩32,080 | ₩32,080 | ₩32,080 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,139 | ₩33,139 | ₩33,139 | ₩33,139 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩32,026 | ₩32,026 | ₩32,026 | ₩32,026 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩32,147 | ₩32,147 | ₩32,147 | ₩32,147 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,005 | ₩33,005 | ₩33,005 | ₩33,005 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,152 | ₩33,152 | ₩33,152 | ₩33,152 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩32,871 | ₩32,871 | ₩32,871 | ₩32,871 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,876 | ₩33,876 | ₩33,876 | ₩33,876 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,157 | ₩34,157 | ₩33,996 | ₩33,996 | -0.47% | 1.2천 |
|---|
| 2026.08.06 | ₩33,045 | ₩33,045 | ₩33,045 | ₩33,045 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,702 | ₩33,702 | ₩33,420 | ₩33,420 | -0.83% | 600 |
|---|
| 2026.08.04 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,152 | ₩33,152 | ₩33,152 | ₩33,152 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩31,423 | ₩32,053 | ₩31,423 | ₩32,053 | +2.00% | 1.3천 |
|---|
| 2026.07.30 | ₩30,003 | ₩30,003 | ₩30,003 | ₩30,003 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩30,150 | ₩30,150 | ₩29,588 | ₩29,588 | -1.87% | 300 |
|---|
| 2026.07.28 | ₩30,097 | ₩30,097 | ₩30,097 | ₩30,097 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩29,226 | ₩29,226 | ₩29,226 | ₩29,226 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩28,502 | ₩28,502 | ₩28,502 | ₩28,502 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩28,274 | ₩28,274 | ₩28,274 | ₩28,274 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩31,196 | ₩31,196 | ₩31,102 | ₩31,102 | -0.30% | 600 |
|---|
| 2026.07.21 | ₩31,557 | ₩31,557 | ₩31,557 | ₩31,557 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩31,423 | ₩31,423 | ₩31,423 | ₩31,423 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩31,946 | ₩31,946 | ₩31,946 | ₩31,946 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩32,777 | ₩32,777 | ₩32,777 | ₩32,777 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩32,241 | ₩32,241 | ₩32,241 | ₩32,241 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,214 | ₩32,214 | ₩32,214 | ₩32,214 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,978 | ₩32,978 | ₩32,978 | ₩32,978 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,750 | ₩32,750 | ₩32,750 | ₩32,750 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩31,986 | ₩31,986 | ₩31,986 | ₩31,986 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,112 | ₩33,112 | ₩33,112 | ₩33,112 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩32,884 | ₩33,045 | ₩32,884 | ₩33,045 | +0.49% | 100 |
|---|
| 2026.07.01 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩31,758 | ₩31,758 | ₩31,758 | ₩31,758 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩30,914 | ₩30,914 | ₩30,914 | ₩30,914 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩30,284 | ₩31,946 | ₩30,284 | ₩31,946 | +5.49% | 100 |
|---|
| 2026.06.23 | ₩31,343 | ₩31,343 | ₩31,343 | ₩31,343 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩31,919 | ₩31,919 | ₩31,919 | ₩31,919 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩32,549 | ₩33,072 | ₩32,549 | ₩33,072 | +1.61% | 100 |
|---|
| 2026.06.17 | ₩32,120 | ₩32,120 | ₩32,120 | ₩32,120 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩32,777 | ₩32,777 | ₩32,777 | ₩32,777 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩32,670 | ₩32,670 | ₩32,670 | ₩32,670 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩31,182 | ₩31,182 | ₩31,182 | ₩31,182 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩32,469 | ₩32,469 | ₩32,469 | ₩32,469 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩32,214 | ₩32,214 | ₩32,214 | ₩32,214 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩31,959 | ₩31,959 | ₩31,959 | ₩31,959 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩32,978 | ₩33,273 | ₩32,978 | ₩33,273 | +0.89% | 100 |
|---|
| 2026.06.03 | ₩32,978 | ₩33,018 | ₩32,857 | ₩33,018 | +0.12% | 9.9천 |
|---|