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 | ₩29,649 | ₩29,689 | ₩29,649 | ₩29,689 | +0.14% | 300 |
| 2026.10.08 | ₩28,884 | ₩29,099 | ₩28,884 | ₩29,099 | +0.74% | 100 |
| 2026.10.07 | ₩28,763 | ₩28,964 | ₩28,763 | ₩28,964 | +0.70% | 100 |
| 2026.10.06 | ₩29,152 | ₩29,152 | ₩29,152 | ₩29,152 | 0.00% | 100 |
| 2026.10.05 | ₩28,468 | ₩28,468 | ₩28,468 | ₩28,468 | 0.00% | 100 |
| 2026.10.02 | ₩27,703 | ₩28,294 | ₩27,703 | ₩28,294 | +2.13% | 400 |
| 2026.10.01 | ₩27,703 | ₩27,703 | ₩27,703 | ₩27,703 | 0.00% | 100 |
| 2026.09.30 | ₩27,784 | ₩27,784 | ₩27,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,784 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩27,878 | ₩27,878 | ₩27,878 | ₩27,878 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩27,811 | ₩27,811 | ₩27,811 | ₩27,811 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩28,643 | ₩28,643 | ₩28,643 | ₩28,643 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩28,978 | ₩28,978 | ₩28,562 | ₩28,562 | -1.44% | 400 |
|---|
| 2026.09.23 | ₩28,696 | ₩28,696 | ₩28,696 | ₩28,696 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩29,649 | ₩29,649 | ₩29,649 | ₩29,649 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩29,555 | ₩29,555 | ₩29,555 | ₩29,555 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩28,871 | ₩28,871 | ₩28,871 | ₩28,871 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,072 | ₩29,072 | ₩29,072 | ₩29,072 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩28,428 | ₩28,428 | ₩28,428 | ₩28,428 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩28,736 | ₩28,736 | ₩28,736 | ₩28,736 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩29,850 | ₩29,850 | ₩29,850 | ₩29,850 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩29,917 | ₩29,917 | ₩29,917 | ₩29,917 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩29,327 | ₩29,367 | ₩29,327 | ₩29,367 | +0.14% | 400 |
|---|
| 2026.09.09 | ₩29,702 | ₩29,702 | ₩29,702 | ₩29,702 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩30,494 | ₩30,494 | ₩30,494 | ₩30,494 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩31,004 | ₩31,004 | ₩31,004 | ₩31,004 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩31,889 | ₩31,889 | ₩31,889 | ₩31,889 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,017 | ₩31,017 | ₩31,017 | ₩31,017 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩30,843 | ₩30,843 | ₩30,843 | ₩30,843 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,064 | ₩32,064 | ₩32,064 | ₩32,064 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩32,372 | ₩32,372 | ₩32,372 | ₩32,372 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,782 | ₩31,782 | ₩31,661 | ₩31,661 | -0.38% | 100 |
|---|
| 2026.08.26 | ₩32,506 | ₩32,506 | ₩32,506 | ₩32,506 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩32,815 | ₩32,815 | ₩32,815 | ₩32,815 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,029 | ₩33,029 | ₩33,029 | ₩33,029 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩32,868 | ₩32,868 | ₩32,868 | ₩32,868 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,117 | ₩32,117 | ₩32,117 | ₩32,117 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,177 | ₩33,177 | ₩33,177 | ₩33,177 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩32,064 | ₩32,064 | ₩32,064 | ₩32,064 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩32,184 | ₩32,184 | ₩32,184 | ₩32,184 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,043 | ₩33,043 | ₩33,043 | ₩33,043 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,190 | ₩33,190 | ₩33,190 | ₩33,190 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩32,909 | ₩32,909 | ₩32,909 | ₩32,909 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,660 | ₩33,660 | ₩33,660 | ₩33,660 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,915 | ₩33,915 | ₩33,915 | ₩33,915 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,197 | ₩34,197 | ₩34,036 | ₩34,036 | -0.47% | 1.2천 |
|---|
| 2026.08.06 | ₩33,083 | ₩33,083 | ₩33,083 | ₩33,083 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,740 | ₩33,740 | ₩33,459 | ₩33,459 | -0.83% | 600 |
|---|
| 2026.08.04 | ₩33,204 | ₩33,204 | ₩33,204 | ₩33,204 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,190 | ₩33,190 | ₩33,190 | ₩33,190 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩31,460 | ₩32,090 | ₩31,460 | ₩32,090 | +2.00% | 1.3천 |
|---|
| 2026.07.30 | ₩30,038 | ₩30,038 | ₩30,038 | ₩30,038 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩30,185 | ₩30,185 | ₩29,622 | ₩29,622 | -1.87% | 300 |
|---|
| 2026.07.28 | ₩30,132 | ₩30,132 | ₩30,132 | ₩30,132 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩29,260 | ₩29,260 | ₩29,260 | ₩29,260 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩28,535 | ₩28,535 | ₩28,535 | ₩28,535 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩28,307 | ₩28,307 | ₩28,307 | ₩28,307 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩31,232 | ₩31,232 | ₩31,138 | ₩31,138 | -0.30% | 600 |
|---|
| 2026.07.21 | ₩31,594 | ₩31,594 | ₩31,594 | ₩31,594 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩31,460 | ₩31,460 | ₩31,460 | ₩31,460 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩31,983 | ₩31,983 | ₩31,983 | ₩31,983 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,003 | ₩33,003 | ₩33,003 | ₩33,003 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩32,815 | ₩32,815 | ₩32,815 | ₩32,815 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩32,278 | ₩32,278 | ₩32,278 | ₩32,278 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,251 | ₩32,251 | ₩32,251 | ₩32,251 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,016 | ₩33,016 | ₩33,016 | ₩33,016 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,788 | ₩32,788 | ₩32,788 | ₩32,788 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,023 | ₩32,023 | ₩32,023 | ₩32,023 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,150 | ₩33,150 | ₩33,150 | ₩33,150 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,486 | ₩33,486 | ₩33,486 | ₩33,486 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩32,922 | ₩33,083 | ₩32,922 | ₩33,083 | +0.49% | 100 |
|---|
| 2026.07.01 | ₩33,633 | ₩33,633 | ₩33,633 | ₩33,633 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,204 | ₩33,204 | ₩33,204 | ₩33,204 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,097 | ₩33,097 | ₩33,097 | ₩33,097 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩31,795 | ₩31,795 | ₩31,795 | ₩31,795 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩30,950 | ₩30,950 | ₩30,950 | ₩30,950 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩30,319 | ₩31,983 | ₩30,319 | ₩31,983 | +5.49% | 100 |
|---|
| 2026.06.23 | ₩31,379 | ₩31,379 | ₩31,379 | ₩31,379 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩31,956 | ₩31,956 | ₩31,956 | ₩31,956 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩32,587 | ₩33,110 | ₩32,587 | ₩33,110 | +1.61% | 100 |
|---|
| 2026.06.17 | ₩32,157 | ₩32,157 | ₩32,157 | ₩32,157 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩33,888 | ₩33,888 | ₩33,888 | ₩33,888 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,901 | ₩33,901 | ₩33,901 | ₩33,901 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩32,815 | ₩32,815 | ₩32,815 | ₩32,815 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩32,707 | ₩32,707 | ₩32,707 | ₩32,707 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩31,218 | ₩31,218 | ₩31,218 | ₩31,218 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩32,506 | ₩32,506 | ₩32,506 | ₩32,506 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩32,251 | ₩32,251 | ₩32,251 | ₩32,251 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩31,996 | ₩31,996 | ₩31,996 | ₩31,996 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,016 | ₩33,311 | ₩33,016 | ₩33,311 | +0.89% | 100 |
|---|
| 2026.06.03 | ₩33,016 | ₩33,056 | ₩32,895 | ₩33,056 | +0.12% | 9.9천 |
|---|