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 | ₩20,518 | ₩20,518 | ₩19,472 | ₩19,754 | -3.73% | 6.9천 |
| 2026.10.08 | ₩21,189 | ₩21,497 | ₩19,928 | ₩20,143 | -4.94% | 1.6만 |
| 2026.10.07 | ₩19,311 | ₩22,141 | ₩19,311 | ₩22,087 | +14.37% | 1.8만 |
| 2026.10.06 | ₩21,149 | ₩21,564 | ₩20,505 | ₩20,505 | -3.04% | 7.4천 |
| 2026.10.05 | ₩21,015 | ₩21,363 | ₩20,988 | ₩21,175 | +0.77% | 3천 |
| 2026.10.02 | ₩22,785 | ₩22,785 | ₩21,645 | ₩21,685 | -4.83% | 1.1만 |
| 2026.10.01 | ₩20,800 | ₩22,637 | ₩19,969 | ₩22,557 | +8.45% | 2.6만 |
| 2026.09.30 | ₩21,564 | ₩21,926 | ₩21,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,430 |
| -0.62% |
| 1.6만 |
| 2026.09.29 | ₩21,135 | ₩21,766 | ₩21,122 | ₩21,390 | +1.21% | 9.1천 |
|---|
| 2026.09.28 | ₩21,444 | ₩21,444 | ₩20,116 | ₩20,934 | -2.38% | 1만 |
|---|
| 2026.09.25 | ₩22,718 | ₩22,785 | ₩21,685 | ₩22,101 | -2.72% | 7.2천 |
|---|
| 2026.09.24 | ₩21,216 | ₩22,034 | ₩20,854 | ₩22,034 | +3.86% | 1.5만 |
|---|
| 2026.09.23 | ₩22,423 | ₩22,423 | ₩21,444 | ₩21,725 | -3.11% | 2.1만 |
|---|
| 2026.09.22 | ₩21,685 | ₩22,677 | ₩21,645 | ₩22,677 | +4.58% | 8.6천 |
|---|
| 2026.09.21 | ₩21,041 | ₩21,041 | ₩20,344 | ₩20,666 | -1.78% | 3.1천 |
|---|
| 2026.09.18 | ₩18,641 | ₩19,513 | ₩18,520 | ₩19,513 | +4.68% | 2.1만 |
|---|
| 2026.09.17 | ₩17,528 | ₩18,440 | ₩17,528 | ₩18,239 | +4.06% | 1.9만 |
|---|
| 2026.09.16 | ₩16,428 | ₩16,589 | ₩16,321 | ₩16,321 | -0.65% | 1.4천 |
|---|
| 2026.09.15 | ₩16,549 | ₩16,830 | ₩16,415 | ₩16,415 | -0.81% | 1.8천 |
|---|
| 2026.09.14 | ₩15,704 | ₩16,576 | ₩15,583 | ₩16,468 | +4.87% | 7.7천 |
|---|
| 2026.09.11 | ₩18,306 | ₩18,319 | ₩18,104 | ₩18,252 | -0.29% | 5.3천 |
|---|
| 2026.09.10 | ₩18,775 | ₩18,775 | ₩18,198 | ₩18,306 | -2.50% | 6.9천 |
|---|
| 2026.09.09 | ₩19,580 | ₩20,787 | ₩19,580 | ₩20,264 | +3.49% | 5.2천 |
|---|
| 2026.09.08 | ₩20,787 | ₩20,787 | ₩19,191 | ₩19,191 | -7.68% | 1만 |
|---|
| 2026.09.04 | ₩19,070 | ₩19,781 | ₩18,896 | ₩19,781 | +3.73% | 1.2만 |
|---|
| 2026.09.03 | ₩17,032 | ₩17,729 | ₩16,871 | ₩17,729 | +4.09% | 4.6천 |
|---|
| 2026.09.02 | ₩17,179 | ₩17,729 | ₩17,045 | ₩17,608 | +2.50% | 4.7천 |
|---|
| 2026.09.01 | ₩17,313 | ₩18,171 | ₩16,978 | ₩16,978 | -1.94% | 9.2천 |
|---|
| 2026.08.31 | ₩17,099 | ₩17,796 | ₩17,099 | ₩17,796 | +4.08% | 2.2만 |
|---|
| 2026.08.28 | ₩16,093 | ₩17,286 | ₩16,093 | ₩16,951 | +5.33% | 1.1만 |
|---|
| 2026.08.27 | ₩18,507 | ₩18,507 | ₩16,093 | ₩17,005 | -8.12% | 4.6만 |
|---|
| 2026.08.26 | ₩17,099 | ₩17,246 | ₩17,032 | ₩17,099 | 0.00% | 1.3만 |
|---|
| 2026.08.25 | ₩17,193 | ₩17,193 | ₩16,522 | ₩16,951 | -1.40% | 1.6만 |
|---|
| 2026.08.24 | ₩17,152 | ₩17,152 | ₩15,422 | ₩16,173 | -5.71% | 7.7천 |
|---|
| 2026.08.21 | ₩19,204 | ₩19,204 | ₩17,970 | ₩18,198 | -5.24% | 3.7만 |
|---|
| 2026.08.20 | ₩17,072 | ₩18,695 | ₩17,072 | ₩18,641 | +9.19% | 4.6만 |
|---|
| 2026.08.19 | ₩18,158 | ₩18,158 | ₩16,629 | ₩17,166 | -5.47% | 3.8만 |
|---|
| 2026.08.18 | ₩18,480 | ₩18,507 | ₩16,991 | ₩17,434 | -5.66% | 1.9만 |
|---|
| 2026.08.17 | ₩19,942 | ₩21,122 | ₩19,727 | ₩20,290 | +1.75% | 5.8만 |
|---|
| 2026.08.14 | ₩19,298 | ₩19,298 | ₩18,252 | ₩18,681 | -3.20% | 1.9만 |
|---|
| 2026.08.13 | ₩16,857 | ₩18,855 | ₩16,857 | ₩17,890 | +6.13% | 2.6만 |
|---|
| 2026.08.12 | ₩16,629 | ₩17,139 | ₩16,294 | ₩16,495 | -0.81% | 2.6만 |
|---|
| 2026.08.11 | ₩14,926 | ₩15,007 | ₩14,443 | ₩14,926 | 0.00% | 2.5만 |
|---|
| 2026.08.10 | ₩14,618 | ₩15,503 | ₩14,618 | ₩14,913 | +2.02% | 1.3만 |
|---|
| 2026.08.07 | ₩15,436 | ₩15,556 | ₩14,470 | ₩15,422 | -0.09% | 7.8천 |
|---|
| 2026.08.06 | ₩14,068 | ₩16,562 | ₩13,947 | ₩15,422 | +9.63% | 2.9만 |
|---|
| 2026.08.05 | ₩15,664 | ₩17,152 | ₩15,637 | ₩16,455 | +5.05% | 2.4만 |
|---|
| 2026.08.04 | ₩15,020 | ₩16,146 | ₩14,993 | ₩15,999 | +6.52% | 2.7만 |
|---|
| 2026.08.03 | ₩12,311 | ₩13,987 | ₩12,083 | ₩13,880 | +12.75% | 3.5만 |
|---|
| 2026.07.31 | ₩17,072 | ₩17,072 | ₩13,679 | ₩13,853 | -18.85% | 3.9만 |
|---|
| 2026.07.30 | ₩11,895 | ₩15,422 | ₩11,895 | ₩15,422 | +29.65% | 3.7만 |
|---|
| 2026.07.29 | ₩13,934 | ₩13,934 | ₩11,399 | ₩11,426 | -18.00% | 2.9만 |
|---|
| 2026.07.28 | ₩14,712 | ₩14,712 | ₩12,941 | ₩14,068 | -4.38% | 12만 |
|---|
| 2026.07.27 | ₩18,212 | ₩18,212 | ₩15,972 | ₩16,924 | -7.07% | 7.3천 |
|---|
| 2026.07.24 | ₩20,639 | ₩20,639 | ₩17,635 | ₩17,702 | -14.23% | 4.7천 |
|---|
| 2026.07.23 | ₩19,928 | ₩21,323 | ₩19,901 | ₩20,532 | +3.03% | 1.8만 |
|---|
| 2026.07.22 | ₩19,687 | ₩20,170 | ₩19,633 | ₩19,633 | -0.27% | 2.4천 |
|---|
| 2026.07.21 | ₩18,775 | ₩20,237 | ₩18,292 | ₩20,129 | +7.21% | 1.3만 |
|---|
| 2026.07.20 | ₩16,924 | ₩17,300 | ₩16,012 | ₩16,012 | -5.39% | 5.1천 |
|---|
| 2026.07.17 | ₩14,403 | ₩17,568 | ₩14,296 | ₩15,691 | +8.94% | 4.1만 |
|---|
| 2026.07.16 | ₩16,602 | ₩16,602 | ₩15,288 | ₩15,664 | -5.65% | 5.1천 |
|---|
| 2026.07.15 | ₩19,352 | ₩19,352 | ₩16,924 | ₩17,809 | -7.97% | 7.8천 |
|---|
| 2026.07.14 | ₩20,746 | ₩21,430 | ₩20,317 | ₩21,135 | +1.87% | 2.1천 |
|---|
| 2026.07.13 | ₩18,507 | ₩19,311 | ₩18,507 | ₩19,311 | +4.35% | 5천 |
|---|
| 2026.07.10 | ₩20,585 | ₩21,752 | ₩20,585 | ₩21,122 | +2.61% | 2.2천 |
|---|
| 2026.07.09 | ₩22,557 | ₩23,241 | ₩21,591 | ₩21,591 | -4.28% | 4.7천 |
|---|
| 2026.07.08 | ₩19,673 | ₩20,197 | ₩18,896 | ₩19,767 | +0.48% | 6.5천 |
|---|
| 2026.07.07 | ₩18,373 | ₩19,405 | ₩17,662 | ₩19,110 | +4.01% | 1.1만 |
|---|
| 2026.07.06 | ₩22,141 | ₩22,798 | ₩21,551 | ₩21,551 | -2.67% | 9.9천 |
|---|
| 2026.07.02 | ₩23,777 | ₩25,011 | ₩20,009 | ₩20,693 | -12.97% | 1.6만 |
|---|
| 2026.07.01 | ₩25,789 | ₩26,902 | ₩24,233 | ₩24,233 | -6.03% | 2.9만 |
|---|
| 2026.06.30 | ₩28,967 | ₩30,523 | ₩28,860 | ₩30,255 | +4.44% | 3.3만 |
|---|
| 2026.06.29 | ₩26,821 | ₩28,592 | ₩25,038 | ₩28,592 | +6.60% | 2.5천 |
|---|
| 2026.06.26 | ₩30,871 | ₩32,186 | ₩29,061 | ₩29,061 | -5.86% | 1.4만 |
|---|