2x Corn ETF (CORX)

CORX
🏛️ 미국 →
10.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:43 11.28 11.28 11.28 11.28 0.4K
09:55 11.29 11.29 11.29 11.29 1.0K
09:56 11.31 11.31 11.30 11.30 1.9K
10:54 11.26 11.26 11.26 11.26 0.3K
15:16 11.24 11.24 11.24 11.24 0.1K
15:59 11.22 11.22 11.22 11.22 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 10.96 10.96 10.80 10.80 0.0M
2025-09-25 11.35 11.35 11.35 11.35 0.0M
2025-09-24 11.28 11.31 11.22 11.22 0.0M
2025-09-23 11.20 11.32 11.20 11.32 0.0M
2025-09-22 11.03 11.20 10.95 11.10 0.0M
2025-09-19 11.33 11.33 11.24 11.24 0.0M
2025-09-18 11.36 11.36 11.24 11.25 0.0M
2025-09-17 11.55 11.55 11.37 11.45 0.0M
2025-09-16 11.39 11.61 11.37 11.49 0.0M
2025-09-15 11.35 11.40 11.15 11.20 0.0M
2025-09-12 11.23 11.53 11.06 11.42 0.0M
2025-09-11 10.88 11.01 10.88 11.01 0.0M
2025-09-10 10.99 10.99 10.85 10.85 0.0M
2025-09-09 11.04 11.08 10.99 10.99 0.0M
2025-09-08 10.83 11.10 10.78 11.10 0.0M
2025-09-05 11.12 11.19 10.90 10.90 0.0M
2025-09-04 10.80 11.07 10.74 11.05 0.0M
2025-09-03 11.11 11.12 10.84 10.93 0.0M
2025-09-02 10.78 11.16 10.75 11.16 0.0M
2025-08-29 10.68 11.02 10.66 11.00 0.0M
2025-08-28 10.24 10.56 10.24 10.56 0.0M
2025-08-27 10.50 10.50 10.29 10.29 0.0M
2025-08-26 10.89 10.89 10.77 10.79 0.0M
2025-08-25 11.14 11.16 10.88 10.94 0.0M
2025-08-22 11.02 11.02 10.85 10.91 0.0M
2025-08-21 10.67 11.00 10.62 10.98 0.0M
2025-08-20 10.49 10.60 10.48 10.52 0.0M
2025-08-19 10.55 10.55 10.46 10.46 0.0M
2025-08-18 10.56 10.71 10.56 10.65 0.0M
2025-08-15 10.29 10.59 10.29 10.59 0.0M
2025-08-14 10.01 10.25 10.01 10.25 0.0M
2025-08-13 10.21 10.24 10.05 10.15 0.0M
2025-08-12 10.60 10.60 9.93 10.05 0.0M
2025-08-11 10.70 10.85 10.70 10.79 0.0M
2025-08-08 10.93 10.93 10.65 10.67 0.0M
2025-08-07 10.71 10.79 10.68 10.75 0.0M
2025-08-06 10.44 10.52 10.22 10.50 0.0M
2025-08-05 10.75 10.75 10.49 10.51 0.0M
2025-08-04 11.09 11.09 10.86 10.86 0.0M
2025-08-01 11.30 11.30 10.98 10.99 0.0M
2025-07-31 11.14 11.27 10.95 11.27 0.0M
2025-07-30 11.11 11.18 11.08 11.13 0.0M
2025-07-29 11.22 11.22 10.91 10.98 0.0M
2025-07-28 11.84 11.84 11.72 11.76 0.0M
2025-07-25 12.19 12.19 12.10 12.17 0.0M
2025-07-24 12.23 12.32 12.16 12.30 0.0M
2025-07-23 12.12 12.12 12.10 12.10 0.0M
2025-07-22 12.26 12.26 12.16 12.16 0.0M
2025-07-21 12.33 12.42 12.22 12.42 0.0M
2025-07-18 12.71 12.78 12.71 12.74 0.0M
2025-07-17 12.46 12.52 12.25 12.29 0.0M
2025-07-16 12.50 12.55 12.40 12.52 0.0M
2025-07-15 11.89 12.28 11.89 12.22 0.0M
2025-07-14 12.21 12.23 12.15 12.23 0.0M
2025-07-11 12.04 12.04 11.97 11.97 0.0M
2025-07-10 12.13 12.15 12.13 12.14 0.0M
2025-07-09 12.07 12.19 12.01 12.15 0.0M
2025-07-08 12.44 12.44 12.05 12.10 0.0M
2025-07-07 12.82 12.82 12.42 12.44 0.0M
2025-07-03 13.76 13.82 13.34 13.56 0.0M
2025-07-02 13.24 13.55 13.20 13.34 0.0M
2025-07-01 12.58 12.58 12.58 12.58 0.0M
2025-06-30 12.78 12.78 12.78 12.78 0.0M
2025-06-27 12.83 12.88 12.83 12.88 0.0M
2025-06-26 12.52 12.52 12.49 12.49 0.0M
2025-06-25 12.56 12.56 12.56 12.56 0.0M
2025-06-24 13.33 13.33 13.01 13.01 0.0M
2025-06-23 13.32 13.38 13.32 13.35 0.0M
2025-06-20 14.07 14.07 13.90 13.93 0.0M
2025-06-18 14.08 14.08 14.08 14.08 0.0M
2025-06-17 13.79 13.79 13.79 13.79 0.0M
2025-06-16 13.73 13.73 13.51 13.51 0.0M
2025-06-13 14.00 14.10 14.00 14.10 0.0M
2025-06-12 13.96 13.96 13.96 13.96 0.0M
2025-06-11 13.96 13.96 13.81 13.84 0.0M
2025-06-10 13.91 13.91 13.91 13.91 0.0M
2025-06-09 13.64 13.64 13.64 13.64 0.0M
2025-06-06 14.25 14.25 14.21 14.21 0.0M
2025-06-05 13.97 13.99 13.86 13.99 0.0M
2025-06-04 13.97 13.97 13.97 13.97 0.0M
2025-06-03 13.98 13.98 13.98 13.98 0.0M
2025-06-02 14.00 14.00 14.00 14.00 0.0M
2025-05-30 14.54 14.54 14.33 14.33 0.0M
2025-05-29 14.42 14.54 14.37 14.54 0.0M
2025-05-28 14.76 14.76 14.72 14.73 0.0M
2025-05-27 15.36 15.36 15.36 15.36 0.0M
2025-05-23 15.20 15.39 15.19 15.39 0.0M
2025-05-22 15.64 15.64 15.64 15.64 0.0M
2025-05-21 15.55 15.55 15.46 15.46 0.0M
2025-05-20 14.60 15.13 14.60 15.13 0.0M
2025-05-19 14.42 14.60 14.40 14.60 0.0M
2025-05-16 14.72 14.72 14.34 14.34 0.0M
2025-05-15 14.50 14.73 14.47 14.70 0.0M
2025-05-14 14.40 14.47 14.40 14.47 0.0M
2025-05-13 14.14 14.36 14.14 14.31 0.0M
2025-05-12 14.97 14.97 14.62 14.62 0.0M
2025-05-09 14.76 14.76 14.76 14.76 0.0M
2025-05-08 14.72 14.72 14.72 14.72 0.0M
2025-05-07 15.15 15.15 14.79 14.79 0.0M
2025-05-06 15.19 15.19 15.19 15.19 0.0M
2025-05-05 15.89 15.89 15.09 15.09 0.0M
2025-05-02 16.08 16.08 16.08 16.08 0.0M
2025-05-01 16.47 16.47 16.31 16.31 0.0M
2025-04-30 16.72 16.72 16.49 16.49 0.0M
2025-04-29 17.03 17.03 16.23 16.23 0.0M
2025-04-28 17.20 17.20 17.10 17.10 0.0M
2025-04-25 17.30 17.30 17.28 17.28 0.0M
2025-04-24 17.22 17.22 17.22 17.22 0.0M
2025-04-23 17.00 17.00 16.91 16.91 0.0M
2025-04-22 17.35 17.35 17.16 17.16 0.0M
2025-04-17 17.69 17.69 17.69 17.69 0.0M
2025-04-16 17.74 17.78 17.74 17.78 0.0M
2025-04-15 17.62 17.62 17.62 17.62 0.0M
2025-04-14 18.00 18.16 17.86 17.86 0.0M
2025-04-11 18.08 18.20 18.07 18.16 0.0M
2025-04-10 17.47 17.66 17.47 17.62 0.0M
2025-04-09 17.02 17.02 17.02 17.02 0.0M
2025-04-08 16.54 16.54 16.50 16.50 0.0M
2025-04-07 16.40 16.40 16.34 16.34 0.0M
2025-04-04 16.10 16.10 16.10 16.10 0.0M
2025-04-03 15.95 15.95 15.88 15.88 0.0M
2025-04-02 15.85 15.89 15.81 15.85 0.0M
2025-04-01 16.04 16.04 16.04 16.04 0.0M
2025-03-31 15.84 15.84 15.84 15.84 0.0M
2025-03-28 15.51 15.51 15.51 15.51 0.0M
2025-03-27 15.33 15.33 15.33 15.33 0.0M
2025-03-26 15.48 15.48 15.48 15.48 0.0M
2025-03-25 15.90 15.95 15.90 15.95 0.0M
2025-03-24 16.38 16.38 16.38 16.38 0.0M
2025-03-21 16.30 16.30 16.30 16.30 0.0M
2025-03-20 16.62 16.62 16.62 16.62 0.0M
2025-03-19 16.07 16.21 16.07 16.21 0.0M
2025-03-18 15.95 15.95 15.95 15.95 0.0M
2025-03-17 16.12 16.12 16.12 16.12 0.0M
2025-03-14 15.99 15.99 15.99 15.99 0.0M
2025-03-13 16.38 16.38 16.38 16.38 0.0M
2025-03-12 16.19 16.19 16.19 16.19 0.0M
2025-03-11 16.73 16.73 16.73 16.73 0.0M
2025-03-10 16.94 16.94 16.94 16.94 0.0M
2025-03-07 16.71 16.71 16.71 16.71 0.0M
2025-03-06 16.33 16.33 16.33 16.33 0.0M
2025-03-05 15.65 15.81 15.65 15.81 0.0M
2025-03-04 15.07 15.55 15.07 15.55 0.0M
2025-03-03 16.55 16.55 15.82 15.82 0.0M
2025-02-28 17.70 17.70 16.78 16.78 0.0M
2025-02-27 17.57 17.57 17.57 17.57 0.0M
2025-02-26 18.75 18.75 18.52 18.58 0.0M
2025-02-25 18.35 18.70 18.35 18.70 0.0M
2025-02-24 18.86 18.86 18.86 18.86 0.0M
2025-02-21 19.69 19.69 19.43 19.43 0.0M
2025-02-20 20.03 20.03 20.03 20.03 0.0M
2025-02-19 20.04 20.04 20.04 20.04 0.0M
2025-02-18 20.30 20.30 20.30 20.30 0.0M
2025-02-14 19.75 19.75 19.75 19.75 0.0M
2025-02-13 19.41 19.53 19.29 19.53 0.0M
2025-02-12 19.30 19.42 19.30 19.42 0.0M
2025-02-11 19.82 19.82 18.90 18.90 0.0M
2025-02-10 19.26 19.49 19.26 19.49 0.0M
2025-02-07 19.17 19.17 19.17 19.17 0.0M
2025-02-06 19.84 19.84 19.84 19.84 0.0M
2025-02-05 19.62 19.62 19.62 19.62 0.0M
2025-02-04 19.71 19.71 19.71 19.71 0.0M
2025-02-03 19.17 19.17 19.17 19.17 0.0M
2025-01-31 19.07 19.12 18.83 18.83 0.0M
2025-01-30 19.40 19.40 19.40 19.40 0.0M
2025-01-29 19.88 19.88 19.88 19.88 0.0M
2025-01-28 19.10 19.10 19.10 19.10 0.0M
2025-01-27 18.86 18.86 18.86 18.86 0.0M
2025-01-24 19.13 19.13 19.13 19.13 0.0M
2025-01-23 19.39 19.39 19.39 19.39 0.0M
2025-01-22 19.00 19.00 19.00 19.00 0.0M
2025-01-21 19.40 19.45 19.40 19.45 0.0M
2025-01-17 18.98 18.98 18.98 18.98 0.0M
2025-01-16 18.25 18.25 18.25 18.25 0.0M
2025-01-15 18.54 18.60 18.54 18.60 0.0M
2025-01-14 18.54 18.54 18.26 18.26 0.0M
2025-01-13 18.36 18.36 18.36 18.36 0.0M
2025-01-10 17.73 17.73 17.73 17.73 0.0M
2025-01-08 16.73 16.73 16.73 16.73 0.0M
2025-01-07 17.02 17.02 17.02 17.02 0.0M
2025-01-06 17.10 17.10 16.96 16.96 0.0M
2025-01-03 16.52 16.52 16.52 16.52 0.0M
2025-01-02 17.00 17.15 17.00 17.15 0.0M