시장 데이터를 불러오는 중
전체 종목
Corgi MU 2x Daily ETF 과거 주가
Corgi MU 2x Daily ETF · MIC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi MU 2x Daily ETF · MIC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,502 | ₩20,502 | ₩19,457 | ₩19,738 | -3.73% | 6.9천 |
| 2026.10.08 | ₩21,172 | ₩21,481 | ₩19,913 | ₩20,127 | -4.94% | 1.6만 |
| 2026.10.07 | ₩19,296 | ₩22,124 | ₩19,296 | ₩22,070 | +14.37% | 1.8만 |
| 2026.10.06 | ₩21,132 | ₩21,548 | ₩20,489 | ₩20,489 | -3.04% | 7.4천 |
| 2026.10.05 | ₩20,998 | ₩21,347 | ₩20,971 | ₩21,159 | +0.77% | 3천 |
| 2026.10.02 | ₩22,767 | ₩22,767 | ₩21,628 | ₩21,668 | -4.83% | 1.1만 |
| 2026.10.01 | ₩20,784 | ₩22,620 | ₩19,953 | ₩22,539 | +8.45% | 2.6만 |
| 2026.09.30 | ₩21,548 | ₩21,909 | ₩21,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,414 |
| -0.62% |
| 1.6만 |
| 2026.09.29 | ₩21,119 | ₩21,749 | ₩21,105 | ₩21,373 | +1.21% | 9.1천 |
|---|
| 2026.09.28 | ₩21,427 | ₩21,427 | ₩20,100 | ₩20,918 | -2.38% | 1만 |
|---|
| 2026.09.25 | ₩22,700 | ₩22,767 | ₩21,668 | ₩22,084 | -2.72% | 7.2천 |
|---|
| 2026.09.24 | ₩21,199 | ₩22,017 | ₩20,837 | ₩22,017 | +3.86% | 1.5만 |
|---|
| 2026.09.23 | ₩22,405 | ₩22,405 | ₩21,427 | ₩21,708 | -3.11% | 2.1만 |
|---|
| 2026.09.22 | ₩21,668 | ₩22,660 | ₩21,628 | ₩22,660 | +4.58% | 8.6천 |
|---|
| 2026.09.21 | ₩21,025 | ₩21,025 | ₩20,328 | ₩20,650 | -1.78% | 3.1천 |
|---|
| 2026.09.18 | ₩18,626 | ₩19,497 | ₩18,506 | ₩19,497 | +4.68% | 2.1만 |
|---|
| 2026.09.17 | ₩17,514 | ₩18,425 | ₩17,514 | ₩18,224 | +4.06% | 1.9만 |
|---|
| 2026.09.16 | ₩16,415 | ₩16,576 | ₩16,308 | ₩16,308 | -0.65% | 1.4천 |
|---|
| 2026.09.15 | ₩16,536 | ₩16,817 | ₩16,402 | ₩16,402 | -0.81% | 1.8천 |
|---|
| 2026.09.14 | ₩15,692 | ₩16,563 | ₩15,571 | ₩16,455 | +4.87% | 7.7천 |
|---|
| 2026.09.11 | ₩18,291 | ₩18,305 | ₩18,090 | ₩18,238 | -0.29% | 5.3천 |
|---|
| 2026.09.10 | ₩18,760 | ₩18,760 | ₩18,184 | ₩18,291 | -2.50% | 6.9천 |
|---|
| 2026.09.09 | ₩19,564 | ₩20,770 | ₩19,564 | ₩20,248 | +3.49% | 5.2천 |
|---|
| 2026.09.08 | ₩20,770 | ₩20,770 | ₩19,176 | ₩19,176 | -7.68% | 1만 |
|---|
| 2026.09.04 | ₩19,055 | ₩19,765 | ₩18,881 | ₩19,765 | +3.73% | 1.2만 |
|---|
| 2026.09.03 | ₩17,018 | ₩17,715 | ₩16,857 | ₩17,715 | +4.09% | 4.6천 |
|---|
| 2026.09.02 | ₩17,166 | ₩17,715 | ₩17,032 | ₩17,594 | +2.50% | 4.7천 |
|---|
| 2026.09.01 | ₩17,300 | ₩18,157 | ₩16,965 | ₩16,965 | -1.94% | 9.2천 |
|---|
| 2026.08.31 | ₩17,085 | ₩17,782 | ₩17,085 | ₩17,782 | +4.08% | 2.2만 |
|---|
| 2026.08.28 | ₩16,080 | ₩17,273 | ₩16,080 | ₩16,938 | +5.33% | 1.1만 |
|---|
| 2026.08.27 | ₩18,492 | ₩18,492 | ₩16,080 | ₩16,991 | -8.12% | 4.6만 |
|---|
| 2026.08.26 | ₩17,085 | ₩17,233 | ₩17,018 | ₩17,085 | 0.00% | 1.3만 |
|---|
| 2026.08.25 | ₩17,179 | ₩17,179 | ₩16,509 | ₩16,938 | -1.40% | 1.6만 |
|---|
| 2026.08.24 | ₩17,139 | ₩17,139 | ₩15,410 | ₩16,161 | -5.71% | 7.7천 |
|---|
| 2026.08.21 | ₩19,189 | ₩19,189 | ₩17,956 | ₩18,184 | -5.24% | 3.7만 |
|---|
| 2026.08.20 | ₩17,058 | ₩18,680 | ₩17,058 | ₩18,626 | +9.19% | 4.6만 |
|---|
| 2026.08.19 | ₩18,144 | ₩18,144 | ₩16,616 | ₩17,152 | -5.47% | 3.8만 |
|---|
| 2026.08.18 | ₩18,465 | ₩18,492 | ₩16,978 | ₩17,420 | -5.66% | 1.9만 |
|---|
| 2026.08.17 | ₩19,926 | ₩21,105 | ₩19,712 | ₩20,275 | +1.75% | 5.8만 |
|---|
| 2026.08.14 | ₩19,283 | ₩19,283 | ₩18,238 | ₩18,666 | -3.20% | 1.9만 |
|---|
| 2026.08.13 | ₩16,844 | ₩18,841 | ₩16,844 | ₩17,876 | +6.13% | 2.6만 |
|---|
| 2026.08.12 | ₩16,616 | ₩17,125 | ₩16,281 | ₩16,482 | -0.81% | 2.6만 |
|---|
| 2026.08.11 | ₩14,914 | ₩14,995 | ₩14,432 | ₩14,914 | 0.00% | 2.5만 |
|---|
| 2026.08.10 | ₩14,606 | ₩15,491 | ₩14,606 | ₩14,901 | +2.02% | 1.3만 |
|---|
| 2026.08.07 | ₩15,424 | ₩15,544 | ₩14,459 | ₩15,410 | -0.09% | 7.8천 |
|---|
| 2026.08.06 | ₩14,057 | ₩16,549 | ₩13,936 | ₩15,410 | +9.63% | 2.9만 |
|---|
| 2026.08.05 | ₩15,651 | ₩17,139 | ₩15,625 | ₩16,442 | +5.05% | 2.4만 |
|---|
| 2026.08.04 | ₩15,008 | ₩16,134 | ₩14,981 | ₩15,986 | +6.52% | 2.7만 |
|---|
| 2026.08.03 | ₩12,301 | ₩13,976 | ₩12,074 | ₩13,869 | +12.75% | 3.5만 |
|---|
| 2026.07.31 | ₩17,058 | ₩17,058 | ₩13,668 | ₩13,842 | -18.85% | 3.9만 |
|---|
| 2026.07.30 | ₩11,886 | ₩15,410 | ₩11,886 | ₩15,410 | +29.65% | 3.7만 |
|---|
| 2026.07.29 | ₩13,923 | ₩13,923 | ₩11,390 | ₩11,417 | -18.00% | 2.9만 |
|---|
| 2026.07.28 | ₩14,700 | ₩14,700 | ₩12,931 | ₩14,057 | -4.38% | 12만 |
|---|
| 2026.07.27 | ₩18,197 | ₩18,197 | ₩15,960 | ₩16,911 | -7.07% | 7.3천 |
|---|
| 2026.07.24 | ₩20,623 | ₩20,623 | ₩17,621 | ₩17,688 | -14.23% | 4.7천 |
|---|
| 2026.07.23 | ₩19,913 | ₩21,306 | ₩19,886 | ₩20,516 | +3.03% | 1.8만 |
|---|
| 2026.07.22 | ₩19,671 | ₩20,154 | ₩19,618 | ₩19,618 | -0.27% | 2.4천 |
|---|
| 2026.07.21 | ₩18,760 | ₩20,221 | ₩18,278 | ₩20,114 | +7.21% | 1.3만 |
|---|
| 2026.07.20 | ₩16,911 | ₩17,286 | ₩16,000 | ₩16,000 | -5.39% | 5.1천 |
|---|
| 2026.07.17 | ₩14,392 | ₩17,554 | ₩14,285 | ₩15,678 | +8.94% | 4.1만 |
|---|
| 2026.07.16 | ₩16,589 | ₩16,589 | ₩15,276 | ₩15,651 | -5.65% | 5.1천 |
|---|
| 2026.07.15 | ₩19,336 | ₩19,336 | ₩16,911 | ₩17,795 | -7.97% | 7.8천 |
|---|
| 2026.07.14 | ₩20,730 | ₩21,414 | ₩20,301 | ₩21,119 | +1.87% | 2.1천 |
|---|
| 2026.07.13 | ₩18,492 | ₩19,296 | ₩18,492 | ₩19,296 | +4.35% | 5천 |
|---|
| 2026.07.10 | ₩20,569 | ₩21,735 | ₩20,569 | ₩21,105 | +2.61% | 2.2천 |
|---|
| 2026.07.09 | ₩22,539 | ₩23,223 | ₩21,574 | ₩21,574 | -4.28% | 4.7천 |
|---|
| 2026.07.08 | ₩19,658 | ₩20,181 | ₩18,881 | ₩19,752 | +0.48% | 6.5천 |
|---|
| 2026.07.07 | ₩18,358 | ₩19,390 | ₩17,648 | ₩19,095 | +4.01% | 1.1만 |
|---|
| 2026.07.06 | ₩22,124 | ₩22,780 | ₩21,534 | ₩21,534 | -2.67% | 9.9천 |
|---|
| 2026.07.02 | ₩23,759 | ₩24,991 | ₩19,993 | ₩20,677 | -12.97% | 1.6만 |
|---|
| 2026.07.01 | ₩25,769 | ₩26,881 | ₩24,214 | ₩24,214 | -6.03% | 2.9만 |
|---|
| 2026.06.30 | ₩28,944 | ₩30,499 | ₩28,837 | ₩30,231 | +4.44% | 3.3만 |
|---|
| 2026.06.29 | ₩26,800 | ₩28,569 | ₩25,018 | ₩28,569 | +6.60% | 2.5천 |
|---|
| 2026.06.26 | ₩30,847 | ₩32,160 | ₩29,038 | ₩29,038 | -5.86% | 1.4만 |
|---|