시장 데이터를 불러오는 중
전체 종목
Corgi MPWR 2x Daily ETF 과거 주가
Corgi MPWR 2x Daily ETF · MPWC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi MPWR 2x Daily ETF · MPWC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,138 | ₩32,138 | ₩32,138 | ₩32,138 | 0.00% | 100 |
| 2026.10.08 | ₩31,655 | ₩31,655 | ₩31,373 | ₩31,373 | -0.89% | 200 |
| 2026.10.07 | ₩34,096 | ₩34,096 | ₩34,096 | ₩34,096 | 0.00% | 300 |
| 2026.10.06 | ₩36,792 | ₩36,859 | ₩36,310 | ₩36,430 | -0.98% | 800 |
| 2026.10.05 | ₩36,792 | ₩36,792 | ₩36,792 | ₩36,792 | 0.00% | 100 |
| 2026.10.02 | ₩35,585 | ₩35,585 | ₩34,767 | ₩34,874 | -2.00% | 1.3천 |
| 2026.10.01 | ₩31,333 | ₩31,333 | ₩31,333 | ₩31,333 | 0.00% | 100 |
| 2026.09.30 | ₩30,703 | ₩30,703 | ₩30,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,703 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩31,199 | ₩31,199 | ₩30,958 | ₩30,958 | -0.77% | 400 |
|---|
| 2026.09.28 | ₩30,824 | ₩30,824 | ₩29,590 | ₩30,756 | -0.22% | 500 |
|---|
| 2026.09.25 | ₩31,320 | ₩31,548 | ₩31,320 | ₩31,548 | +0.73% | 500 |
|---|
| 2026.09.24 | ₩30,113 | ₩30,113 | ₩30,113 | ₩30,113 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩31,910 | ₩31,910 | ₩31,119 | ₩31,119 | -2.48% | 200 |
|---|
| 2026.09.22 | ₩30,730 | ₩32,178 | ₩30,730 | ₩32,138 | +4.58% | 3.7천 |
|---|
| 2026.09.21 | ₩27,323 | ₩27,873 | ₩27,323 | ₩27,873 | +2.01% | 600 |
|---|
| 2026.09.18 | ₩24,385 | ₩25,364 | ₩24,385 | ₩25,364 | +4.02% | 200 |
|---|
| 2026.09.17 | ₩22,762 | ₩23,460 | ₩22,762 | ₩23,460 | +3.06% | 500 |
|---|
| 2026.09.16 | ₩23,017 | ₩23,017 | ₩22,481 | ₩22,481 | -2.33% | 600 |
|---|
| 2026.09.15 | ₩22,373 | ₩22,373 | ₩22,373 | ₩22,373 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩22,427 | ₩22,427 | ₩22,427 | ₩22,427 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩25,807 | ₩26,303 | ₩25,807 | ₩26,209 | +1.56% | 400 |
|---|
| 2026.09.10 | ₩24,493 | ₩24,493 | ₩24,345 | ₩24,345 | -0.60% | 200 |
|---|
| 2026.09.09 | ₩25,338 | ₩25,338 | ₩25,002 | ₩25,002 | -1.32% | 500 |
|---|
| 2026.09.08 | ₩25,633 | ₩25,633 | ₩25,633 | ₩25,633 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,981 | ₩25,981 | ₩25,981 | ₩25,981 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩25,834 | ₩25,834 | ₩25,592 | ₩25,592 | -0.93% | 300 |
|---|
| 2026.09.02 | ₩25,767 | ₩25,767 | ₩25,767 | ₩25,767 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩26,062 | ₩26,062 | ₩26,062 | ₩26,062 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩27,953 | ₩27,953 | ₩27,953 | ₩27,953 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩27,497 | ₩27,497 | ₩27,497 | ₩27,497 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩29,227 | ₩29,844 | ₩29,227 | ₩29,844 | +2.11% | 100 |
|---|
| 2026.08.26 | ₩29,522 | ₩29,522 | ₩29,522 | ₩29,522 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩29,616 | ₩29,616 | ₩29,616 | ₩29,616 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩28,812 | ₩28,812 | ₩28,812 | ₩28,812 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩30,233 | ₩30,233 | ₩30,233 | ₩30,233 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩29,979 | ₩29,979 | ₩29,979 | ₩29,979 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,496 | ₩29,522 | ₩29,496 | ₩29,522 | +0.09% | 200 |
|---|
| 2026.08.18 | ₩31,575 | ₩31,575 | ₩30,958 | ₩30,958 | -1.95% | 900 |
|---|
| 2026.08.17 | ₩35,223 | ₩35,223 | ₩35,223 | ₩35,223 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,855 | ₩34,459 | ₩33,855 | ₩34,459 | +1.78% | 300 |
|---|
| 2026.08.13 | ₩33,345 | ₩33,345 | ₩32,567 | ₩32,567 | -2.33% | 200 |
|---|
| 2026.08.12 | ₩36,216 | ₩36,216 | ₩35,800 | ₩35,800 | -1.15% | 200 |
|---|
| 2026.08.11 | ₩34,767 | ₩34,767 | ₩34,767 | ₩34,767 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,895 | ₩33,895 | ₩33,895 | ₩33,895 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,123 | ₩34,566 | ₩34,123 | ₩34,566 | +1.30% | 200 |
|---|
| 2026.08.06 | ₩34,257 | ₩34,405 | ₩33,104 | ₩33,104 | -3.37% | 300 |
|---|
| 2026.08.05 | ₩31,481 | ₩32,299 | ₩31,481 | ₩32,299 | +2.60% | 900 |
|---|
| 2026.08.04 | ₩32,192 | ₩32,916 | ₩31,722 | ₩31,722 | -1.46% | 1.1천 |
|---|
| 2026.08.03 | ₩30,837 | ₩32,245 | ₩30,837 | ₩32,004 | +3.78% | 800 |
|---|
| 2026.07.31 | ₩37,302 | ₩37,503 | ₩36,645 | ₩36,725 | -1.55% | 1.1천 |
|---|
| 2026.07.30 | ₩31,038 | ₩31,655 | ₩30,783 | ₩31,092 | +0.17% | 1천 |
|---|
| 2026.07.29 | ₩28,262 | ₩28,262 | ₩28,262 | ₩28,262 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩29,858 | ₩29,858 | ₩29,858 | ₩29,858 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,748 | ₩33,748 | ₩32,366 | ₩32,366 | -4.09% | 300 |
|---|
| 2026.07.24 | ₩32,044 | ₩32,044 | ₩32,044 | ₩32,044 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,062 | ₩35,062 | ₩35,062 | ₩35,062 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,438 | ₩35,438 | ₩35,438 | ₩35,438 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩34,780 | ₩34,780 | ₩34,780 | ₩34,780 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,004 | ₩32,004 | ₩32,004 | ₩32,004 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩31,132 | ₩31,481 | ₩31,132 | ₩31,481 | +1.12% | 400 |
|---|
| 2026.07.16 | ₩30,824 | ₩30,824 | ₩30,824 | ₩30,824 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,385 | ₩33,385 | ₩33,385 | ₩33,385 | 0.00% | 500 |
|---|
| 2026.07.14 | ₩34,619 | ₩34,619 | ₩34,619 | ₩34,619 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩39,180 | ₩39,180 | ₩30,113 | ₩30,649 | -21.77% | 800 |
|---|
| 2026.07.10 | ₩32,849 | ₩33,613 | ₩32,849 | ₩33,613 | +2.33% | 600 |
|---|
| 2026.07.09 | ₩34,901 | ₩34,901 | ₩34,673 | ₩34,673 | -0.65% | 200 |
|---|
| 2026.07.08 | ₩30,274 | ₩31,830 | ₩30,274 | ₩31,830 | +5.14% | 600 |
|---|
| 2026.07.07 | ₩30,797 | ₩30,797 | ₩29,683 | ₩29,683 | -3.61% | 1.1만 |
|---|