시장 데이터를 불러오는 중
전체 종목
Corgi Quantum Computing 2x Daily ETF 과거 주가
Corgi Quantum Computing 2x Daily ETF · XQTM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi Quantum Computing 2x Daily ETF · XQTM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,590 | ₩14,590 | ₩14,590 | ₩14,590 | 0.00% | 300 |
| 2026.10.08 | ₩15,314 | ₩15,461 | ₩14,348 | ₩14,724 | -3.85% | 8.5천 |
| 2026.10.07 | ₩15,944 | ₩15,958 | ₩15,944 | ₩15,958 | +0.08% | 400 |
| 2026.10.06 | ₩17,218 | ₩17,218 | ₩17,084 | ₩17,084 | -0.78% | 1.4천 |
| 2026.10.05 | ₩16,615 | ₩16,776 | ₩16,615 | ₩16,776 | +0.97% | 500 |
| 2026.10.02 | ₩16,990 | ₩16,990 | ₩16,990 | ₩16,990 | 0.00% | 100 |
| 2026.10.01 | ₩17,285 | ₩17,285 | ₩17,285 | ₩17,285 | 0.00% | 100 |
| 2026.09.30 | ₩17,755 | ₩17,755 | ₩17,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,258 |
| -2.79% |
| 200 |
| 2026.09.29 | ₩18,143 | ₩18,143 | ₩17,232 | ₩17,232 | -5.03% | 1천 |
|---|
| 2026.09.28 | ₩17,822 | ₩17,822 | ₩17,822 | ₩17,822 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩18,103 | ₩18,412 | ₩18,103 | ₩18,412 | +1.70% | 200 |
|---|
| 2026.09.24 | ₩17,393 | ₩18,251 | ₩17,393 | ₩18,251 | +4.93% | 100 |
|---|
| 2026.09.23 | ₩18,143 | ₩18,143 | ₩17,607 | ₩17,607 | -2.96% | 1천 |
|---|
| 2026.09.22 | ₩17,567 | ₩17,755 | ₩17,567 | ₩17,755 | +1.07% | 700 |
|---|
| 2026.09.21 | ₩17,433 | ₩17,795 | ₩17,325 | ₩17,795 | +2.08% | 2.8천 |
|---|
| 2026.09.18 | ₩15,998 | ₩16,548 | ₩15,998 | ₩16,548 | +3.44% | 2.8천 |
|---|
| 2026.09.17 | ₩14,348 | ₩17,044 | ₩14,348 | ₩17,044 | +18.79% | 1.9천 |
|---|
| 2026.09.16 | ₩15,743 | ₩15,743 | ₩15,515 | ₩15,515 | -1.45% | 200 |
|---|
| 2026.09.15 | ₩15,529 | ₩15,529 | ₩15,529 | ₩15,529 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩16,253 | ₩16,253 | ₩15,703 | ₩15,703 | -3.38% | 500 |
|---|
| 2026.09.11 | ₩16,843 | ₩16,843 | ₩16,427 | ₩16,427 | -2.47% | 900 |
|---|
| 2026.09.10 | ₩16,615 | ₩16,615 | ₩16,293 | ₩16,293 | -1.94% | 900 |
|---|
| 2026.09.09 | ₩17,097 | ₩17,097 | ₩17,097 | ₩17,097 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩18,452 | ₩18,452 | ₩17,929 | ₩17,929 | -2.83% | 500 |
|---|
| 2026.09.04 | ₩16,896 | ₩17,017 | ₩16,896 | ₩17,017 | +0.71% | 700 |
|---|
| 2026.09.03 | ₩16,896 | ₩16,896 | ₩16,896 | ₩16,896 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩15,247 | ₩16,910 | ₩15,247 | ₩16,910 | +10.91% | 2.2천 |
|---|
| 2026.09.01 | ₩16,668 | ₩16,843 | ₩16,427 | ₩16,668 | 0.00% | 1.9천 |
|---|
| 2026.08.31 | ₩17,848 | ₩17,848 | ₩17,848 | ₩17,848 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩17,969 | ₩17,969 | ₩17,969 | ₩17,969 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩20,115 | ₩20,115 | ₩20,115 | ₩20,115 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩19,029 | ₩19,029 | ₩19,029 | ₩19,029 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩20,182 | ₩20,356 | ₩20,182 | ₩20,356 | +0.86% | 200 |
|---|
| 2026.08.24 | ₩19,860 | ₩19,860 | ₩19,511 | ₩19,511 | -1.76% | 400 |
|---|
| 2026.08.21 | ₩20,986 | ₩22,153 | ₩20,986 | ₩22,153 | +5.56% | 500 |
|---|
| 2026.08.20 | ₩20,074 | ₩20,074 | ₩19,337 | ₩19,860 | -1.07% | 1.1천 |
|---|
| 2026.08.19 | ₩21,147 | ₩21,161 | ₩20,812 | ₩20,812 | -1.59% | 1만 |
|---|
| 2026.08.18 | ₩22,073 | ₩22,180 | ₩21,804 | ₩21,804 | -1.22% | 700 |
|---|
| 2026.08.17 | ₩24,312 | ₩24,312 | ₩24,097 | ₩24,097 | -0.88% | 900 |
|---|
| 2026.08.14 | ₩23,521 | ₩24,513 | ₩23,521 | ₩24,245 | +3.08% | 3천 |
|---|
| 2026.08.13 | ₩23,735 | ₩23,802 | ₩23,735 | ₩23,802 | +0.28% | 200 |
|---|
| 2026.08.12 | ₩22,636 | ₩23,574 | ₩22,636 | ₩23,574 | +4.15% | 700 |
|---|
| 2026.08.11 | ₩21,496 | ₩21,818 | ₩21,496 | ₩21,818 | +1.50% | 800 |
|---|
| 2026.08.10 | ₩21,174 | ₩21,174 | ₩21,174 | ₩21,174 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩22,247 | ₩22,247 | ₩22,247 | ₩22,247 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩20,423 | ₩21,389 | ₩20,423 | ₩20,437 | +0.07% | 1.7천 |
|---|
| 2026.08.05 | ₩21,657 | ₩21,657 | ₩21,053 | ₩21,053 | -2.79% | 1.9천 |
|---|
| 2026.08.04 | ₩21,429 | ₩22,274 | ₩21,429 | ₩22,193 | +3.57% | 1.5천 |
|---|
| 2026.08.03 | ₩19,793 | ₩19,927 | ₩19,793 | ₩19,914 | +0.61% | 600 |
|---|
| 2026.07.31 | ₩17,969 | ₩18,036 | ₩17,540 | ₩17,728 | -1.34% | 3.3천 |
|---|
| 2026.07.30 | ₩16,856 | ₩17,714 | ₩16,856 | ₩17,714 | +5.09% | 200 |
|---|
| 2026.07.29 | ₩16,414 | ₩16,414 | ₩14,965 | ₩15,019 | -8.50% | 3.1천 |
|---|
| 2026.07.28 | ₩16,789 | ₩16,789 | ₩16,789 | ₩16,789 | 0.00% | 600 |
|---|
| 2026.07.27 | ₩18,854 | ₩19,176 | ₩17,795 | ₩18,385 | -2.49% | 4.8천 |
|---|
| 2026.07.24 | ₩16,105 | ₩17,486 | ₩16,105 | ₩16,347 | +1.50% | 1.3천 |
|---|
| 2026.07.23 | ₩18,251 | ₩18,827 | ₩17,875 | ₩17,875 | -2.06% | 1.6천 |
|---|
| 2026.07.22 | ₩19,109 | ₩19,109 | ₩18,506 | ₩18,506 | -3.16% | 100 |
|---|
| 2026.07.21 | ₩18,868 | ₩19,163 | ₩18,827 | ₩19,163 | +1.56% | 1천 |
|---|
| 2026.07.20 | ₩18,586 | ₩18,586 | ₩18,224 | ₩18,224 | -1.95% | 1.7천 |
|---|
| 2026.07.17 | ₩18,385 | ₩18,385 | ₩18,385 | ₩18,385 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩19,833 | ₩19,833 | ₩18,398 | ₩18,398 | -7.23% | 600 |
|---|
| 2026.07.15 | ₩20,799 | ₩20,799 | ₩20,799 | ₩20,799 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩22,113 | ₩22,113 | ₩22,113 | ₩22,113 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩21,778 | ₩21,778 | ₩21,778 | ₩21,778 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩25,076 | ₩25,076 | ₩25,076 | ₩25,076 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩26,846 | ₩26,846 | ₩26,846 | ₩26,846 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩27,182 | ₩27,182 | ₩26,551 | ₩26,551 | -2.32% | 300 |
|---|
| 2026.07.07 | ₩27,235 | ₩27,235 | ₩27,235 | ₩27,235 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩31,795 | ₩31,795 | ₩30,494 | ₩30,494 | -4.09% | 2.1천 |
|---|
| 2026.07.02 | ₩30,038 | ₩30,038 | ₩30,038 | ₩30,038 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 300 |
|---|
| 2026.06.30 | ₩32,733 | ₩35,160 | ₩32,733 | ₩35,160 | +7.41% | 300 |
|---|