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 | ₩33,701 | ₩33,701 | ₩33,701 | ₩33,701 | 0.00% | 100 |
| 2026.10.08 | ₩33,245 | ₩33,245 | ₩33,245 | ₩33,245 | 0.00% | 100 |
| 2026.10.07 | ₩33,782 | ₩34,157 | ₩33,782 | ₩34,157 | +1.11% | 400 |
| 2026.10.06 | ₩34,251 | ₩34,251 | ₩34,251 | ₩34,251 | 0.00% | 100 |
| 2026.10.05 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 100 |
| 2026.10.02 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 200 |
| 2026.10.01 | ₩32,695 | ₩32,695 | ₩32,695 | ₩32,695 | 0.00% | 100 |
| 2026.09.30 | ₩32,695 | ₩32,695 | ₩32,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,427 | ₩32,427 | ₩32,427 | ₩32,427 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,467 | ₩32,467 | ₩32,467 | ₩32,467 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,124 | ₩33,124 | ₩33,124 | ₩33,124 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,803 | ₩32,803 | ₩32,803 | ₩32,803 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,776 | ₩32,776 | ₩32,642 | ₩32,642 | -0.41% | 300 |
|---|
| 2026.09.22 | ₩33,084 | ₩33,312 | ₩33,084 | ₩33,259 | +0.53% | 1.1천 |
|---|
| 2026.09.21 | ₩33,151 | ₩33,151 | ₩33,151 | ₩33,151 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩31,354 | ₩31,435 | ₩31,059 | ₩31,394 | +0.13% | 900 |
|---|
| 2026.09.17 | ₩31,220 | ₩31,274 | ₩31,220 | ₩31,274 | +0.17% | 600 |
|---|
| 2026.09.16 | ₩30,268 | ₩30,268 | ₩30,268 | ₩30,268 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩30,268 | ₩30,375 | ₩30,241 | ₩30,241 | -0.09% | 2천 |
|---|
| 2026.09.14 | ₩30,831 | ₩30,831 | ₩30,657 | ₩30,657 | -0.57% | 100 |
|---|
| 2026.09.11 | ₩31,006 | ₩31,006 | ₩30,898 | ₩30,898 | -0.35% | 700 |
|---|
| 2026.09.10 | ₩30,348 | ₩30,348 | ₩30,348 | ₩30,348 | 0.00% | 700 |
|---|
| 2026.09.09 | ₩30,643 | ₩30,643 | ₩30,643 | ₩30,643 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩30,871 | ₩30,871 | ₩30,871 | ₩30,871 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩31,166 | ₩31,166 | ₩31,166 | ₩31,166 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩31,488 | ₩31,488 | ₩31,488 | ₩31,488 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩30,576 | ₩30,576 | ₩30,536 | ₩30,536 | -0.13% | 100 |
|---|
| 2026.09.01 | ₩30,335 | ₩30,335 | ₩30,335 | ₩30,335 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,032 | ₩31,032 | ₩31,032 | ₩31,032 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,193 | ₩31,193 | ₩31,193 | ₩31,193 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,140 | ₩31,448 | ₩31,140 | ₩31,448 | +0.99% | 100 |
|---|
| 2026.08.26 | ₩30,523 | ₩30,523 | ₩30,429 | ₩30,429 | -0.31% | 900 |
|---|
| 2026.08.25 | ₩30,308 | ₩30,402 | ₩30,308 | ₩30,402 | +0.31% | 200 |
|---|
| 2026.08.24 | ₩30,120 | ₩30,161 | ₩30,120 | ₩30,161 | +0.13% | 100 |
|---|
| 2026.08.21 | ₩30,228 | ₩30,536 | ₩30,228 | ₩30,536 | +1.02% | 500 |
|---|
| 2026.08.20 | ₩30,322 | ₩30,335 | ₩30,228 | ₩30,228 | -0.31% | 400 |
|---|
| 2026.08.19 | ₩30,711 | ₩30,711 | ₩30,711 | ₩30,711 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩30,804 | ₩30,831 | ₩30,697 | ₩30,711 | -0.30% | 500 |
|---|
| 2026.08.17 | ₩31,609 | ₩31,716 | ₩31,421 | ₩31,421 | -0.59% | 2.9천 |
|---|
| 2026.08.14 | ₩31,743 | ₩31,743 | ₩31,730 | ₩31,730 | -0.04% | 100 |
|---|
| 2026.08.13 | ₩32,132 | ₩32,132 | ₩32,065 | ₩32,065 | -0.21% | 200 |
|---|
| 2026.08.12 | ₩31,421 | ₩31,421 | ₩31,421 | ₩31,421 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩31,314 | ₩31,314 | ₩31,314 | ₩31,314 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩31,743 | ₩31,743 | ₩31,743 | ₩31,743 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩31,917 | ₩31,917 | ₩31,917 | ₩31,917 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩31,394 | ₩31,394 | ₩31,394 | ₩31,394 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩31,529 | ₩31,529 | ₩31,529 | ₩31,529 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,676 | ₩31,676 | ₩31,676 | ₩31,676 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩30,214 | ₩30,214 | ₩30,214 | ₩30,214 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩28,538 | ₩29,048 | ₩28,538 | ₩29,048 | +1.79% | 400 |
|---|
| 2026.07.30 | ₩28,323 | ₩28,323 | ₩28,323 | ₩28,323 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩26,888 | ₩26,888 | ₩26,888 | ₩26,888 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩27,787 | ₩27,787 | ₩27,787 | ₩27,787 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩27,827 | ₩28,444 | ₩27,827 | ₩27,827 | 0.00% | 1천 |
|---|
| 2026.07.24 | ₩28,390 | ₩28,390 | ₩27,988 | ₩27,988 | -1.42% | 500 |
|---|
| 2026.07.23 | ₩28,109 | ₩28,203 | ₩28,109 | ₩28,203 | +0.33% | 1천 |
|---|
| 2026.07.22 | ₩29,960 | ₩29,960 | ₩29,691 | ₩29,691 | -0.90% | 100 |
|---|
| 2026.07.21 | ₩30,040 | ₩30,040 | ₩30,040 | ₩30,040 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩29,436 | ₩29,436 | ₩29,436 | ₩29,436 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩29,544 | ₩29,544 | ₩29,544 | ₩29,544 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩30,362 | ₩30,362 | ₩30,362 | ₩30,362 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,314 | ₩31,314 | ₩31,314 | ₩31,314 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩30,509 | ₩30,764 | ₩30,509 | ₩30,764 | +0.84% | 500 |
|---|
| 2026.07.13 | ₩30,161 | ₩30,161 | ₩30,161 | ₩30,161 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩31,073 | ₩31,086 | ₩31,073 | ₩31,086 | +0.04% | 300 |
|---|
| 2026.07.09 | ₩30,791 | ₩30,791 | ₩30,791 | ₩30,791 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩30,094 | ₩30,094 | ₩30,094 | ₩30,094 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩30,013 | ₩30,013 | ₩30,013 | ₩30,013 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩30,697 | ₩30,697 | ₩30,617 | ₩30,617 | -0.26% | 200 |
|---|
| 2026.07.02 | ₩30,643 | ₩30,643 | ₩29,812 | ₩29,812 | -2.71% | 200 |
|---|
| 2026.07.01 | ₩30,483 | ₩30,483 | ₩30,402 | ₩30,402 | -0.26% | 500 |
|---|
| 2026.06.30 | ₩30,348 | ₩30,536 | ₩30,348 | ₩30,536 | +0.62% | 100 |
|---|
| 2026.06.29 | ₩29,436 | ₩29,436 | ₩29,436 | ₩29,436 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩28,256 | ₩28,256 | ₩28,256 | ₩28,256 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩27,961 | ₩27,961 | ₩27,961 | ₩27,961 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩28,511 | ₩28,511 | ₩28,511 | ₩28,511 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩28,887 | ₩28,887 | ₩28,887 | ₩28,887 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩30,067 | ₩30,067 | ₩30,053 | ₩30,053 | -0.04% | 200 |
|---|
| 2026.06.18 | ₩30,912 | ₩31,046 | ₩30,871 | ₩31,046 | +0.43% | 700 |
|---|
| 2026.06.17 | ₩30,778 | ₩30,885 | ₩29,933 | ₩29,933 | -2.75% | 700 |
|---|
| 2026.06.16 | ₩30,858 | ₩30,858 | ₩30,858 | ₩30,858 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩31,435 | ₩31,582 | ₩31,435 | ₩31,462 | +0.09% | 800 |
|---|
| 2026.06.12 | ₩29,879 | ₩29,879 | ₩29,879 | ₩29,879 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩29,799 | ₩29,799 | ₩29,799 | ₩29,799 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩29,329 | ₩29,329 | ₩28,846 | ₩28,846 | -1.65% | 200 |
|---|
| 2026.06.09 | ₩30,885 | ₩30,885 | ₩29,034 | ₩29,906 | -3.17% | 400 |
|---|
| 2026.06.08 | ₩30,630 | ₩30,630 | ₩30,630 | ₩30,630 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩30,442 | ₩30,442 | ₩30,442 | ₩30,442 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩32,843 | ₩32,843 | ₩32,843 | ₩32,843 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩32,776 | ₩32,843 | ₩32,776 | ₩32,789 | +0.04% | 1만 |
|---|