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 | ₩33,588 | ₩33,588 | ₩33,588 | ₩33,588 | 0.00% | 100 |
| 2026.10.08 | ₩33,134 | ₩33,134 | ₩33,134 | ₩33,134 | 0.00% | 100 |
| 2026.10.07 | ₩33,668 | ₩34,043 | ₩33,668 | ₩34,043 | +1.11% | 400 |
| 2026.10.06 | ₩34,136 | ₩34,136 | ₩34,136 | ₩34,136 | 0.00% | 100 |
| 2026.10.05 | ₩33,735 | ₩33,735 | ₩33,735 | ₩33,735 | 0.00% | 100 |
| 2026.10.02 | ₩33,147 | ₩33,147 | ₩33,147 | ₩33,147 | 0.00% | 200 |
| 2026.10.01 | ₩32,586 | ₩32,586 | ₩32,586 | ₩32,586 | 0.00% | 100 |
| 2026.09.30 | ₩32,586 | ₩32,586 | ₩32,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,319 | ₩32,319 | ₩32,319 | ₩32,319 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,359 | ₩32,359 | ₩32,359 | ₩32,359 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,014 | ₩33,014 | ₩33,014 | ₩33,014 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,693 | ₩32,693 | ₩32,693 | ₩32,693 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,666 | ₩32,666 | ₩32,532 | ₩32,532 | -0.41% | 300 |
|---|
| 2026.09.22 | ₩32,973 | ₩33,201 | ₩32,973 | ₩33,147 | +0.53% | 1.1천 |
|---|
| 2026.09.21 | ₩33,040 | ₩33,040 | ₩33,040 | ₩33,040 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩31,249 | ₩31,329 | ₩30,955 | ₩31,289 | +0.13% | 900 |
|---|
| 2026.09.17 | ₩31,116 | ₩31,169 | ₩31,116 | ₩31,169 | +0.17% | 600 |
|---|
| 2026.09.16 | ₩30,167 | ₩30,167 | ₩30,167 | ₩30,167 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩30,167 | ₩30,274 | ₩30,140 | ₩30,140 | -0.09% | 2천 |
|---|
| 2026.09.14 | ₩30,728 | ₩30,728 | ₩30,554 | ₩30,554 | -0.57% | 100 |
|---|
| 2026.09.11 | ₩30,902 | ₩30,902 | ₩30,795 | ₩30,795 | -0.35% | 700 |
|---|
| 2026.09.10 | ₩30,247 | ₩30,247 | ₩30,247 | ₩30,247 | 0.00% | 700 |
|---|
| 2026.09.09 | ₩30,541 | ₩30,541 | ₩30,541 | ₩30,541 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩30,768 | ₩30,768 | ₩30,768 | ₩30,768 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩31,062 | ₩31,062 | ₩31,062 | ₩31,062 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩31,383 | ₩31,383 | ₩31,383 | ₩31,383 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩30,474 | ₩30,474 | ₩30,434 | ₩30,434 | -0.13% | 100 |
|---|
| 2026.09.01 | ₩30,233 | ₩30,233 | ₩30,233 | ₩30,233 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩30,928 | ₩30,928 | ₩30,928 | ₩30,928 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,089 | ₩31,089 | ₩31,089 | ₩31,089 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,035 | ₩31,343 | ₩31,035 | ₩31,343 | +0.99% | 100 |
|---|
| 2026.08.26 | ₩30,421 | ₩30,421 | ₩30,327 | ₩30,327 | -0.31% | 900 |
|---|
| 2026.08.25 | ₩30,207 | ₩30,300 | ₩30,207 | ₩30,300 | +0.31% | 200 |
|---|
| 2026.08.24 | ₩30,020 | ₩30,060 | ₩30,020 | ₩30,060 | +0.13% | 100 |
|---|
| 2026.08.21 | ₩30,127 | ₩30,434 | ₩30,127 | ₩30,434 | +1.02% | 500 |
|---|
| 2026.08.20 | ₩30,220 | ₩30,233 | ₩30,127 | ₩30,127 | -0.31% | 400 |
|---|
| 2026.08.19 | ₩30,608 | ₩30,608 | ₩30,608 | ₩30,608 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩30,701 | ₩30,728 | ₩30,594 | ₩30,608 | -0.30% | 500 |
|---|
| 2026.08.17 | ₩31,503 | ₩31,610 | ₩31,316 | ₩31,316 | -0.59% | 2.9천 |
|---|
| 2026.08.14 | ₩31,637 | ₩31,637 | ₩31,623 | ₩31,623 | -0.04% | 100 |
|---|
| 2026.08.13 | ₩32,024 | ₩32,024 | ₩31,958 | ₩31,958 | -0.21% | 200 |
|---|
| 2026.08.12 | ₩31,316 | ₩31,316 | ₩31,316 | ₩31,316 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩31,209 | ₩31,209 | ₩31,209 | ₩31,209 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩31,637 | ₩31,637 | ₩31,637 | ₩31,637 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩31,811 | ₩31,811 | ₩31,811 | ₩31,811 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩31,289 | ₩31,289 | ₩31,289 | ₩31,289 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩31,423 | ₩31,423 | ₩31,423 | ₩31,423 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,570 | ₩31,570 | ₩31,570 | ₩31,570 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩30,113 | ₩30,113 | ₩30,113 | ₩30,113 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩28,442 | ₩28,950 | ₩28,442 | ₩28,950 | +1.79% | 400 |
|---|
| 2026.07.30 | ₩28,229 | ₩28,229 | ₩28,229 | ₩28,229 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩26,798 | ₩26,798 | ₩26,798 | ₩26,798 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩27,694 | ₩27,694 | ₩27,694 | ₩27,694 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩27,734 | ₩28,349 | ₩27,734 | ₩27,734 | 0.00% | 1천 |
|---|
| 2026.07.24 | ₩28,295 | ₩28,295 | ₩27,894 | ₩27,894 | -1.42% | 500 |
|---|
| 2026.07.23 | ₩28,015 | ₩28,108 | ₩28,015 | ₩28,108 | +0.33% | 1천 |
|---|
| 2026.07.22 | ₩29,859 | ₩29,859 | ₩29,592 | ₩29,592 | -0.90% | 100 |
|---|
| 2026.07.21 | ₩29,939 | ₩29,939 | ₩29,939 | ₩29,939 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩29,338 | ₩29,338 | ₩29,338 | ₩29,338 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩29,445 | ₩29,445 | ₩29,445 | ₩29,445 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩30,260 | ₩30,260 | ₩30,260 | ₩30,260 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,209 | ₩31,209 | ₩31,209 | ₩31,209 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩30,407 | ₩30,661 | ₩30,407 | ₩30,661 | +0.84% | 500 |
|---|
| 2026.07.13 | ₩30,060 | ₩30,060 | ₩30,060 | ₩30,060 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩30,969 | ₩30,982 | ₩30,969 | ₩30,982 | +0.04% | 300 |
|---|
| 2026.07.09 | ₩30,688 | ₩30,688 | ₩30,688 | ₩30,688 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩29,993 | ₩29,993 | ₩29,993 | ₩29,993 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩29,913 | ₩29,913 | ₩29,913 | ₩29,913 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩30,594 | ₩30,594 | ₩30,514 | ₩30,514 | -0.26% | 200 |
|---|
| 2026.07.02 | ₩30,541 | ₩30,541 | ₩29,712 | ₩29,712 | -2.71% | 200 |
|---|
| 2026.07.01 | ₩30,380 | ₩30,380 | ₩30,300 | ₩30,300 | -0.26% | 500 |
|---|
| 2026.06.30 | ₩30,247 | ₩30,434 | ₩30,247 | ₩30,434 | +0.62% | 100 |
|---|
| 2026.06.29 | ₩29,338 | ₩29,338 | ₩29,338 | ₩29,338 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩28,162 | ₩28,162 | ₩28,162 | ₩28,162 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩27,868 | ₩27,868 | ₩27,868 | ₩27,868 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩28,416 | ₩28,416 | ₩28,416 | ₩28,416 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩28,790 | ₩28,790 | ₩28,790 | ₩28,790 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩29,966 | ₩29,966 | ₩29,953 | ₩29,953 | -0.04% | 200 |
|---|
| 2026.06.18 | ₩30,808 | ₩30,942 | ₩30,768 | ₩30,942 | +0.43% | 700 |
|---|
| 2026.06.17 | ₩30,675 | ₩30,781 | ₩29,832 | ₩29,832 | -2.75% | 700 |
|---|
| 2026.06.16 | ₩30,755 | ₩30,755 | ₩30,755 | ₩30,755 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩31,329 | ₩31,476 | ₩31,329 | ₩31,356 | +0.09% | 800 |
|---|
| 2026.06.12 | ₩29,779 | ₩29,779 | ₩29,779 | ₩29,779 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩29,699 | ₩29,699 | ₩29,699 | ₩29,699 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩29,231 | ₩29,231 | ₩28,750 | ₩28,750 | -1.65% | 200 |
|---|
| 2026.06.09 | ₩30,781 | ₩30,781 | ₩28,937 | ₩29,806 | -3.17% | 400 |
|---|
| 2026.06.08 | ₩30,527 | ₩30,527 | ₩30,527 | ₩30,527 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩30,340 | ₩30,340 | ₩30,340 | ₩30,340 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩32,733 | ₩32,733 | ₩32,733 | ₩32,733 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩32,666 | ₩32,733 | ₩32,666 | ₩32,679 | +0.04% | 1만 |
|---|