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 | ₩33,703 | ₩33,703 | ₩33,703 | ₩33,703 | 0.00% | 100 |
| 2026.10.08 | ₩33,247 | ₩33,247 | ₩33,247 | ₩33,247 | 0.00% | 100 |
| 2026.10.07 | ₩33,783 | ₩34,159 | ₩33,783 | ₩34,159 | +1.11% | 400 |
| 2026.10.06 | ₩34,253 | ₩34,253 | ₩34,253 | ₩34,253 | 0.00% | 100 |
| 2026.10.05 | ₩33,850 | ₩33,850 | ₩33,850 | ₩33,850 | 0.00% | 100 |
| 2026.10.02 | ₩33,260 | ₩33,260 | ₩33,260 | ₩33,260 | 0.00% | 200 |
| 2026.10.01 | ₩32,697 | ₩32,697 | ₩32,697 | ₩32,697 | 0.00% | 100 |
| 2026.09.30 | ₩32,697 | ₩32,697 | ₩32,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,429 | ₩32,429 | ₩32,429 | ₩32,429 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,469 | ₩32,469 | ₩32,469 | ₩32,469 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,126 | ₩33,126 | ₩33,126 | ₩33,126 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,804 | ₩32,804 | ₩32,804 | ₩32,804 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,777 | ₩32,777 | ₩32,643 | ₩32,643 | -0.41% | 300 |
|---|
| 2026.09.22 | ₩33,086 | ₩33,314 | ₩33,086 | ₩33,260 | +0.53% | 1.1천 |
|---|
| 2026.09.21 | ₩33,153 | ₩33,153 | ₩33,153 | ₩33,153 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩31,356 | ₩31,436 | ₩31,061 | ₩31,396 | +0.13% | 900 |
|---|
| 2026.09.17 | ₩31,222 | ₩31,275 | ₩31,222 | ₩31,275 | +0.17% | 600 |
|---|
| 2026.09.16 | ₩30,270 | ₩30,270 | ₩30,270 | ₩30,270 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩30,270 | ₩30,377 | ₩30,243 | ₩30,243 | -0.09% | 2천 |
|---|
| 2026.09.14 | ₩30,833 | ₩30,833 | ₩30,658 | ₩30,658 | -0.57% | 100 |
|---|
| 2026.09.11 | ₩31,007 | ₩31,007 | ₩30,900 | ₩30,900 | -0.35% | 700 |
|---|
| 2026.09.10 | ₩30,350 | ₩30,350 | ₩30,350 | ₩30,350 | 0.00% | 700 |
|---|
| 2026.09.09 | ₩30,645 | ₩30,645 | ₩30,645 | ₩30,645 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩30,873 | ₩30,873 | ₩30,873 | ₩30,873 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩31,168 | ₩31,168 | ₩31,168 | ₩31,168 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩31,490 | ₩31,490 | ₩31,490 | ₩31,490 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩30,578 | ₩30,578 | ₩30,538 | ₩30,538 | -0.13% | 100 |
|---|
| 2026.09.01 | ₩30,337 | ₩30,337 | ₩30,337 | ₩30,337 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,034 | ₩31,034 | ₩31,034 | ₩31,034 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,195 | ₩31,195 | ₩31,195 | ₩31,195 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,141 | ₩31,450 | ₩31,141 | ₩31,450 | +0.99% | 100 |
|---|
| 2026.08.26 | ₩30,524 | ₩30,524 | ₩30,430 | ₩30,430 | -0.31% | 900 |
|---|
| 2026.08.25 | ₩30,310 | ₩30,404 | ₩30,310 | ₩30,404 | +0.31% | 200 |
|---|
| 2026.08.24 | ₩30,122 | ₩30,162 | ₩30,122 | ₩30,162 | +0.13% | 100 |
|---|
| 2026.08.21 | ₩30,229 | ₩30,538 | ₩30,229 | ₩30,538 | +1.02% | 500 |
|---|
| 2026.08.20 | ₩30,323 | ₩30,337 | ₩30,229 | ₩30,229 | -0.31% | 400 |
|---|
| 2026.08.19 | ₩30,712 | ₩30,712 | ₩30,712 | ₩30,712 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩30,806 | ₩30,833 | ₩30,699 | ₩30,712 | -0.30% | 500 |
|---|
| 2026.08.17 | ₩31,611 | ₩31,718 | ₩31,423 | ₩31,423 | -0.59% | 2.9천 |
|---|
| 2026.08.14 | ₩31,745 | ₩31,745 | ₩31,731 | ₩31,731 | -0.04% | 100 |
|---|
| 2026.08.13 | ₩32,134 | ₩32,134 | ₩32,067 | ₩32,067 | -0.21% | 200 |
|---|
| 2026.08.12 | ₩31,423 | ₩31,423 | ₩31,423 | ₩31,423 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩31,316 | ₩31,316 | ₩31,316 | ₩31,316 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩31,745 | ₩31,745 | ₩31,745 | ₩31,745 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩31,919 | ₩31,919 | ₩31,919 | ₩31,919 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩31,396 | ₩31,396 | ₩31,396 | ₩31,396 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩31,530 | ₩31,530 | ₩31,530 | ₩31,530 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,678 | ₩31,678 | ₩31,678 | ₩31,678 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩30,216 | ₩30,216 | ₩30,216 | ₩30,216 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩28,539 | ₩29,049 | ₩28,539 | ₩29,049 | +1.79% | 400 |
|---|
| 2026.07.30 | ₩28,325 | ₩28,325 | ₩28,325 | ₩28,325 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩26,890 | ₩26,890 | ₩26,890 | ₩26,890 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩27,788 | ₩27,788 | ₩27,788 | ₩27,788 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩27,829 | ₩28,446 | ₩27,829 | ₩27,829 | 0.00% | 1천 |
|---|
| 2026.07.24 | ₩28,392 | ₩28,392 | ₩27,990 | ₩27,990 | -1.42% | 500 |
|---|
| 2026.07.23 | ₩28,110 | ₩28,204 | ₩28,110 | ₩28,204 | +0.33% | 1천 |
|---|
| 2026.07.22 | ₩29,961 | ₩29,961 | ₩29,693 | ₩29,693 | -0.90% | 100 |
|---|
| 2026.07.21 | ₩30,042 | ₩30,042 | ₩30,042 | ₩30,042 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩29,438 | ₩29,438 | ₩29,438 | ₩29,438 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩29,545 | ₩29,545 | ₩29,545 | ₩29,545 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩30,363 | ₩30,363 | ₩30,363 | ₩30,363 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,316 | ₩31,316 | ₩31,316 | ₩31,316 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩30,511 | ₩30,766 | ₩30,511 | ₩30,766 | +0.84% | 500 |
|---|
| 2026.07.13 | ₩30,162 | ₩30,162 | ₩30,162 | ₩30,162 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩31,074 | ₩31,088 | ₩31,074 | ₩31,088 | +0.04% | 300 |
|---|
| 2026.07.09 | ₩30,793 | ₩30,793 | ₩30,793 | ₩30,793 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩30,095 | ₩30,095 | ₩30,095 | ₩30,095 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩30,015 | ₩30,015 | ₩30,015 | ₩30,015 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩30,699 | ₩30,699 | ₩30,618 | ₩30,618 | -0.26% | 200 |
|---|
| 2026.07.02 | ₩30,645 | ₩30,645 | ₩29,814 | ₩29,814 | -2.71% | 200 |
|---|
| 2026.07.01 | ₩30,484 | ₩30,484 | ₩30,404 | ₩30,404 | -0.26% | 500 |
|---|
| 2026.06.30 | ₩30,350 | ₩30,538 | ₩30,350 | ₩30,538 | +0.62% | 100 |
|---|
| 2026.06.29 | ₩29,438 | ₩29,438 | ₩29,438 | ₩29,438 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩28,258 | ₩28,258 | ₩28,258 | ₩28,258 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩27,963 | ₩27,963 | ₩27,963 | ₩27,963 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩28,513 | ₩28,513 | ₩28,513 | ₩28,513 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩28,888 | ₩28,888 | ₩28,888 | ₩28,888 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩30,068 | ₩30,068 | ₩30,055 | ₩30,055 | -0.04% | 200 |
|---|
| 2026.06.18 | ₩30,913 | ₩31,047 | ₩30,873 | ₩31,047 | +0.43% | 700 |
|---|
| 2026.06.17 | ₩30,779 | ₩30,886 | ₩29,934 | ₩29,934 | -2.75% | 700 |
|---|
| 2026.06.16 | ₩30,860 | ₩30,860 | ₩30,860 | ₩30,860 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩31,436 | ₩31,584 | ₩31,436 | ₩31,463 | +0.09% | 800 |
|---|
| 2026.06.12 | ₩29,881 | ₩29,881 | ₩29,881 | ₩29,881 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩29,800 | ₩29,800 | ₩29,800 | ₩29,800 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩29,331 | ₩29,331 | ₩28,848 | ₩28,848 | -1.65% | 200 |
|---|
| 2026.06.09 | ₩30,886 | ₩30,886 | ₩29,036 | ₩29,907 | -3.17% | 400 |
|---|
| 2026.06.08 | ₩30,632 | ₩30,632 | ₩30,632 | ₩30,632 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩30,444 | ₩30,444 | ₩30,444 | ₩30,444 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩32,845 | ₩32,845 | ₩32,845 | ₩32,845 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩32,777 | ₩32,845 | ₩32,777 | ₩32,791 | +0.04% | 1만 |
|---|