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 | ₩29,527 | ₩29,567 | ₩29,527 | ₩29,567 | +0.14% | 300 |
| 2026.10.08 | ₩28,766 | ₩28,980 | ₩28,766 | ₩28,980 | +0.74% | 100 |
| 2026.10.07 | ₩28,646 | ₩28,846 | ₩28,646 | ₩28,846 | +0.70% | 100 |
| 2026.10.06 | ₩29,033 | ₩29,033 | ₩29,033 | ₩29,033 | 0.00% | 100 |
| 2026.10.05 | ₩28,352 | ₩28,352 | ₩28,352 | ₩28,352 | 0.00% | 100 |
| 2026.10.02 | ₩27,590 | ₩28,178 | ₩27,590 | ₩28,178 | +2.13% | 400 |
| 2026.10.01 | ₩27,590 | ₩27,590 | ₩27,590 | ₩27,590 | 0.00% | 100 |
| 2026.09.30 | ₩27,670 | ₩27,670 | ₩27,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,670 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩27,764 | ₩27,764 | ₩27,764 | ₩27,764 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩27,697 | ₩27,697 | ₩27,697 | ₩27,697 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩28,525 | ₩28,525 | ₩28,525 | ₩28,525 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩28,859 | ₩28,859 | ₩28,445 | ₩28,445 | -1.44% | 400 |
|---|
| 2026.09.23 | ₩28,579 | ₩28,579 | ₩28,579 | ₩28,579 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩29,527 | ₩29,527 | ₩29,527 | ₩29,527 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩29,434 | ₩29,434 | ₩29,434 | ₩29,434 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩28,752 | ₩28,752 | ₩28,752 | ₩28,752 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩28,953 | ₩28,953 | ₩28,953 | ₩28,953 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩28,312 | ₩28,312 | ₩28,312 | ₩28,312 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩28,619 | ₩28,619 | ₩28,619 | ₩28,619 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩29,728 | ₩29,728 | ₩29,728 | ₩29,728 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩29,795 | ₩29,795 | ₩29,795 | ₩29,795 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩29,207 | ₩29,247 | ₩29,207 | ₩29,247 | +0.14% | 400 |
|---|
| 2026.09.09 | ₩29,581 | ₩29,581 | ₩29,581 | ₩29,581 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩30,369 | ₩30,369 | ₩30,369 | ₩30,369 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩30,877 | ₩30,877 | ₩30,877 | ₩30,877 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩31,759 | ₩31,759 | ₩31,759 | ₩31,759 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩30,890 | ₩30,890 | ₩30,890 | ₩30,890 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩30,716 | ₩30,716 | ₩30,716 | ₩30,716 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,932 | ₩31,932 | ₩31,932 | ₩31,932 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩32,240 | ₩32,240 | ₩32,240 | ₩32,240 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,652 | ₩31,652 | ₩31,531 | ₩31,531 | -0.38% | 100 |
|---|
| 2026.08.26 | ₩32,373 | ₩32,373 | ₩32,373 | ₩32,373 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩32,681 | ₩32,681 | ₩32,681 | ₩32,681 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩32,894 | ₩32,894 | ₩32,894 | ₩32,894 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩32,734 | ₩32,734 | ₩32,734 | ₩32,734 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩31,986 | ₩31,986 | ₩31,986 | ₩31,986 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,041 | ₩33,041 | ₩33,041 | ₩33,041 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩31,932 | ₩31,932 | ₩31,932 | ₩31,932 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩32,053 | ₩32,053 | ₩32,053 | ₩32,053 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩32,908 | ₩32,908 | ₩32,908 | ₩32,908 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,055 | ₩33,055 | ₩33,055 | ₩33,055 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩32,774 | ₩32,774 | ₩32,774 | ₩32,774 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,522 | ₩33,522 | ₩33,522 | ₩33,522 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,776 | ₩33,776 | ₩33,776 | ₩33,776 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,057 | ₩34,057 | ₩33,896 | ₩33,896 | -0.47% | 1.2천 |
|---|
| 2026.08.06 | ₩32,948 | ₩32,948 | ₩32,948 | ₩32,948 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,602 | ₩33,602 | ₩33,322 | ₩33,322 | -0.83% | 600 |
|---|
| 2026.08.04 | ₩33,068 | ₩33,068 | ₩33,068 | ₩33,068 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,055 | ₩33,055 | ₩33,055 | ₩33,055 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩31,331 | ₩31,959 | ₩31,331 | ₩31,959 | +2.00% | 1.3천 |
|---|
| 2026.07.30 | ₩29,915 | ₩29,915 | ₩29,915 | ₩29,915 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩30,062 | ₩30,062 | ₩29,501 | ₩29,501 | -1.87% | 300 |
|---|
| 2026.07.28 | ₩30,008 | ₩30,008 | ₩30,008 | ₩30,008 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩29,140 | ₩29,140 | ₩29,140 | ₩29,140 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩28,418 | ₩28,418 | ₩28,418 | ₩28,418 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩28,191 | ₩28,191 | ₩28,191 | ₩28,191 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩31,104 | ₩31,104 | ₩31,010 | ₩31,010 | -0.30% | 600 |
|---|
| 2026.07.21 | ₩31,465 | ₩31,465 | ₩31,465 | ₩31,465 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩31,331 | ₩31,331 | ₩31,331 | ₩31,331 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩31,852 | ₩31,852 | ₩31,852 | ₩31,852 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,868 | ₩32,868 | ₩32,868 | ₩32,868 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩32,681 | ₩32,681 | ₩32,681 | ₩32,681 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩32,146 | ₩32,146 | ₩32,146 | ₩32,146 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,119 | ₩32,119 | ₩32,119 | ₩32,119 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,881 | ₩32,881 | ₩32,881 | ₩32,881 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,654 | ₩32,654 | ₩32,654 | ₩32,654 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩31,892 | ₩31,892 | ₩31,892 | ₩31,892 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,015 | ₩33,015 | ₩33,015 | ₩33,015 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,349 | ₩33,349 | ₩33,349 | ₩33,349 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩32,787 | ₩32,948 | ₩32,787 | ₩32,948 | +0.49% | 100 |
|---|
| 2026.07.01 | ₩33,496 | ₩33,496 | ₩33,496 | ₩33,496 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,068 | ₩33,068 | ₩33,068 | ₩33,068 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,961 | ₩32,961 | ₩32,961 | ₩32,961 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩31,665 | ₩31,665 | ₩31,665 | ₩31,665 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩30,823 | ₩30,823 | ₩30,823 | ₩30,823 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩30,195 | ₩31,852 | ₩30,195 | ₩31,852 | +5.49% | 100 |
|---|
| 2026.06.23 | ₩31,251 | ₩31,251 | ₩31,251 | ₩31,251 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩31,825 | ₩31,825 | ₩31,825 | ₩31,825 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩32,453 | ₩32,974 | ₩32,453 | ₩32,974 | +1.61% | 100 |
|---|
| 2026.06.17 | ₩32,026 | ₩32,026 | ₩32,026 | ₩32,026 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩33,749 | ₩33,749 | ₩33,749 | ₩33,749 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,763 | ₩33,763 | ₩33,763 | ₩33,763 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩32,681 | ₩32,681 | ₩32,681 | ₩32,681 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩32,574 | ₩32,574 | ₩32,574 | ₩32,574 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩31,091 | ₩31,091 | ₩31,091 | ₩31,091 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩32,373 | ₩32,373 | ₩32,373 | ₩32,373 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩32,119 | ₩32,119 | ₩32,119 | ₩32,119 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩31,866 | ₩31,866 | ₩31,866 | ₩31,866 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩32,881 | ₩33,175 | ₩32,881 | ₩33,175 | +0.89% | 100 |
|---|
| 2026.06.03 | ₩32,881 | ₩32,921 | ₩32,761 | ₩32,921 | +0.12% | 9.9천 |
|---|