시장 데이터를 불러오는 중
전체 종목
Corgi U.S. Mega-Cap Growth 2x Daily ETF 과거 주가
Corgi U.S. Mega-Cap Growth 2x Daily ETF · MEGX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi U.S. Mega-Cap Growth 2x Daily ETF · MEGX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 100 |
| 2026.10.08 | ₩33,219 | ₩33,219 | ₩33,219 | ₩33,219 | 0.00% | 100 |
| 2026.10.07 | ₩33,755 | ₩34,130 | ₩33,755 | ₩34,130 | +1.11% | 400 |
| 2026.10.06 | ₩34,224 | ₩34,224 | ₩34,224 | ₩34,224 | 0.00% | 100 |
| 2026.10.05 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 100 |
| 2026.10.02 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 200 |
| 2026.10.01 | ₩32,670 | ₩32,670 | ₩32,670 | ₩32,670 | 0.00% | 100 |
| 2026.09.30 | ₩32,670 | ₩32,670 | ₩32,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,670 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,402 | ₩32,402 | ₩32,402 | ₩32,402 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,442 | ₩32,442 | ₩32,442 | ₩32,442 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,098 | ₩33,098 | ₩33,098 | ₩33,098 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,777 | ₩32,777 | ₩32,777 | ₩32,777 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,750 | ₩32,750 | ₩32,616 | ₩32,616 | -0.41% | 300 |
|---|
| 2026.09.22 | ₩33,058 | ₩33,286 | ₩33,058 | ₩33,232 | +0.53% | 1.1천 |
|---|
| 2026.09.21 | ₩33,125 | ₩33,125 | ₩33,125 | ₩33,125 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩31,330 | ₩31,410 | ₩31,035 | ₩31,370 | +0.13% | 900 |
|---|
| 2026.09.17 | ₩31,196 | ₩31,249 | ₩31,196 | ₩31,249 | +0.17% | 600 |
|---|
| 2026.09.16 | ₩30,244 | ₩30,244 | ₩30,244 | ₩30,244 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩30,244 | ₩30,351 | ₩30,217 | ₩30,217 | -0.09% | 2천 |
|---|
| 2026.09.14 | ₩30,807 | ₩30,807 | ₩30,633 | ₩30,633 | -0.57% | 100 |
|---|
| 2026.09.11 | ₩30,981 | ₩30,981 | ₩30,874 | ₩30,874 | -0.35% | 700 |
|---|
| 2026.09.10 | ₩30,325 | ₩30,325 | ₩30,325 | ₩30,325 | 0.00% | 700 |
|---|
| 2026.09.09 | ₩30,619 | ₩30,619 | ₩30,619 | ₩30,619 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩30,847 | ₩30,847 | ₩30,847 | ₩30,847 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩31,142 | ₩31,142 | ₩31,142 | ₩31,142 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩31,464 | ₩31,464 | ₩31,464 | ₩31,464 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩30,552 | ₩30,552 | ₩30,512 | ₩30,512 | -0.13% | 100 |
|---|
| 2026.09.01 | ₩30,311 | ₩30,311 | ₩30,311 | ₩30,311 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,008 | ₩31,008 | ₩31,008 | ₩31,008 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,169 | ₩31,169 | ₩31,169 | ₩31,169 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,115 | ₩31,423 | ₩31,115 | ₩31,423 | +0.99% | 100 |
|---|
| 2026.08.26 | ₩30,499 | ₩30,499 | ₩30,405 | ₩30,405 | -0.31% | 900 |
|---|
| 2026.08.25 | ₩30,284 | ₩30,378 | ₩30,284 | ₩30,378 | +0.31% | 200 |
|---|
| 2026.08.24 | ₩30,097 | ₩30,137 | ₩30,097 | ₩30,137 | +0.13% | 100 |
|---|
| 2026.08.21 | ₩30,204 | ₩30,512 | ₩30,204 | ₩30,512 | +1.02% | 500 |
|---|
| 2026.08.20 | ₩30,298 | ₩30,311 | ₩30,204 | ₩30,204 | -0.31% | 400 |
|---|
| 2026.08.19 | ₩30,686 | ₩30,686 | ₩30,686 | ₩30,686 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩30,780 | ₩30,807 | ₩30,673 | ₩30,686 | -0.30% | 500 |
|---|
| 2026.08.17 | ₩31,584 | ₩31,691 | ₩31,397 | ₩31,397 | -0.59% | 2.9천 |
|---|
| 2026.08.14 | ₩31,718 | ₩31,718 | ₩31,705 | ₩31,705 | -0.04% | 100 |
|---|
| 2026.08.13 | ₩32,107 | ₩32,107 | ₩32,040 | ₩32,040 | -0.21% | 200 |
|---|
| 2026.08.12 | ₩31,397 | ₩31,397 | ₩31,397 | ₩31,397 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩31,289 | ₩31,289 | ₩31,289 | ₩31,289 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩31,718 | ₩31,718 | ₩31,718 | ₩31,718 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩31,892 | ₩31,892 | ₩31,892 | ₩31,892 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩31,370 | ₩31,370 | ₩31,370 | ₩31,370 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩31,504 | ₩31,504 | ₩31,504 | ₩31,504 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,651 | ₩31,651 | ₩31,651 | ₩31,651 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩30,191 | ₩30,191 | ₩30,191 | ₩30,191 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩28,516 | ₩29,025 | ₩28,516 | ₩29,025 | +1.79% | 400 |
|---|
| 2026.07.30 | ₩28,301 | ₩28,301 | ₩28,301 | ₩28,301 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩26,867 | ₩26,867 | ₩26,867 | ₩26,867 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩27,765 | ₩27,765 | ₩27,765 | ₩27,765 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩27,805 | ₩28,422 | ₩27,805 | ₩27,805 | 0.00% | 1천 |
|---|
| 2026.07.24 | ₩28,368 | ₩28,368 | ₩27,966 | ₩27,966 | -1.42% | 500 |
|---|
| 2026.07.23 | ₩28,087 | ₩28,181 | ₩28,087 | ₩28,181 | +0.33% | 1천 |
|---|
| 2026.07.22 | ₩29,936 | ₩29,936 | ₩29,668 | ₩29,668 | -0.90% | 100 |
|---|
| 2026.07.21 | ₩30,016 | ₩30,016 | ₩30,016 | ₩30,016 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩29,413 | ₩29,413 | ₩29,413 | ₩29,413 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩29,521 | ₩29,521 | ₩29,521 | ₩29,521 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩30,338 | ₩30,338 | ₩30,338 | ₩30,338 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,289 | ₩31,289 | ₩31,289 | ₩31,289 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩30,485 | ₩30,740 | ₩30,485 | ₩30,740 | +0.84% | 500 |
|---|
| 2026.07.13 | ₩30,137 | ₩30,137 | ₩30,137 | ₩30,137 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩31,048 | ₩31,062 | ₩31,048 | ₩31,062 | +0.04% | 300 |
|---|
| 2026.07.09 | ₩30,767 | ₩30,767 | ₩30,767 | ₩30,767 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩30,070 | ₩30,070 | ₩30,070 | ₩30,070 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩29,990 | ₩29,990 | ₩29,990 | ₩29,990 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩30,673 | ₩30,673 | ₩30,593 | ₩30,593 | -0.26% | 200 |
|---|
| 2026.07.02 | ₩30,619 | ₩30,619 | ₩29,789 | ₩29,789 | -2.71% | 200 |
|---|
| 2026.07.01 | ₩30,459 | ₩30,459 | ₩30,378 | ₩30,378 | -0.26% | 500 |
|---|
| 2026.06.30 | ₩30,325 | ₩30,512 | ₩30,325 | ₩30,512 | +0.62% | 100 |
|---|
| 2026.06.29 | ₩29,413 | ₩29,413 | ₩29,413 | ₩29,413 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩28,234 | ₩28,234 | ₩28,234 | ₩28,234 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩27,939 | ₩27,939 | ₩27,939 | ₩27,939 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩28,489 | ₩28,489 | ₩28,489 | ₩28,489 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩28,864 | ₩28,864 | ₩28,864 | ₩28,864 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩30,043 | ₩30,043 | ₩30,030 | ₩30,030 | -0.04% | 200 |
|---|
| 2026.06.18 | ₩30,887 | ₩31,021 | ₩30,847 | ₩31,021 | +0.43% | 700 |
|---|
| 2026.06.17 | ₩30,753 | ₩30,861 | ₩29,909 | ₩29,909 | -2.75% | 700 |
|---|
| 2026.06.16 | ₩30,834 | ₩30,834 | ₩30,834 | ₩30,834 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩31,410 | ₩31,557 | ₩31,410 | ₩31,437 | +0.09% | 800 |
|---|
| 2026.06.12 | ₩29,856 | ₩29,856 | ₩29,856 | ₩29,856 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩29,775 | ₩29,775 | ₩29,775 | ₩29,775 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩29,306 | ₩29,306 | ₩28,824 | ₩28,824 | -1.65% | 200 |
|---|
| 2026.06.09 | ₩30,861 | ₩30,861 | ₩29,011 | ₩29,882 | -3.17% | 400 |
|---|
| 2026.06.08 | ₩30,606 | ₩30,606 | ₩30,606 | ₩30,606 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩30,418 | ₩30,418 | ₩30,418 | ₩30,418 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩32,817 | ₩32,817 | ₩32,817 | ₩32,817 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩32,750 | ₩32,817 | ₩32,750 | ₩32,763 | +0.04% | 1만 |
|---|