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 | ₩32,125 | ₩32,125 | ₩32,125 | ₩32,125 | 0.00% | 100 |
| 2026.10.08 | ₩31,642 | ₩31,642 | ₩31,361 | ₩31,361 | -0.89% | 200 |
| 2026.10.07 | ₩34,082 | ₩34,082 | ₩34,082 | ₩34,082 | 0.00% | 300 |
| 2026.10.06 | ₩36,777 | ₩36,844 | ₩36,295 | ₩36,415 | -0.98% | 800 |
| 2026.10.05 | ₩36,777 | ₩36,777 | ₩36,777 | ₩36,777 | 0.00% | 100 |
| 2026.10.02 | ₩35,571 | ₩35,571 | ₩34,753 | ₩34,860 | -2.00% | 1.3천 |
| 2026.10.01 | ₩31,320 | ₩31,320 | ₩31,320 | ₩31,320 | 0.00% | 100 |
| 2026.09.30 | ₩30,690 | ₩30,690 | ₩30,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,690 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩31,186 | ₩31,186 | ₩30,945 | ₩30,945 | -0.77% | 400 |
|---|
| 2026.09.28 | ₩30,811 | ₩30,811 | ₩29,577 | ₩30,744 | -0.22% | 500 |
|---|
| 2026.09.25 | ₩31,307 | ₩31,535 | ₩31,307 | ₩31,535 | +0.73% | 500 |
|---|
| 2026.09.24 | ₩30,100 | ₩30,100 | ₩30,100 | ₩30,100 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩31,897 | ₩31,897 | ₩31,106 | ₩31,106 | -2.48% | 200 |
|---|
| 2026.09.22 | ₩30,717 | ₩32,165 | ₩30,717 | ₩32,125 | +4.58% | 3.7천 |
|---|
| 2026.09.21 | ₩27,311 | ₩27,861 | ₩27,311 | ₩27,861 | +2.01% | 600 |
|---|
| 2026.09.18 | ₩24,375 | ₩25,354 | ₩24,375 | ₩25,354 | +4.02% | 200 |
|---|
| 2026.09.17 | ₩22,753 | ₩23,450 | ₩22,753 | ₩23,450 | +3.06% | 500 |
|---|
| 2026.09.16 | ₩23,008 | ₩23,008 | ₩22,471 | ₩22,471 | -2.33% | 600 |
|---|
| 2026.09.15 | ₩22,364 | ₩22,364 | ₩22,364 | ₩22,364 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩22,418 | ₩22,418 | ₩22,418 | ₩22,418 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩25,796 | ₩26,293 | ₩25,796 | ₩26,199 | +1.56% | 400 |
|---|
| 2026.09.10 | ₩24,482 | ₩24,482 | ₩24,335 | ₩24,335 | -0.60% | 200 |
|---|
| 2026.09.09 | ₩25,327 | ₩25,327 | ₩24,992 | ₩24,992 | -1.32% | 500 |
|---|
| 2026.09.08 | ₩25,622 | ₩25,622 | ₩25,622 | ₩25,622 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,971 | ₩25,971 | ₩25,971 | ₩25,971 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩25,823 | ₩25,823 | ₩25,582 | ₩25,582 | -0.93% | 300 |
|---|
| 2026.09.02 | ₩25,756 | ₩25,756 | ₩25,756 | ₩25,756 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩26,051 | ₩26,051 | ₩26,051 | ₩26,051 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩27,942 | ₩27,942 | ₩27,942 | ₩27,942 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩27,486 | ₩27,486 | ₩27,486 | ₩27,486 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩29,215 | ₩29,832 | ₩29,215 | ₩29,832 | +2.11% | 100 |
|---|
| 2026.08.26 | ₩29,510 | ₩29,510 | ₩29,510 | ₩29,510 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩29,604 | ₩29,604 | ₩29,604 | ₩29,604 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩28,800 | ₩28,800 | ₩28,800 | ₩28,800 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩30,221 | ₩30,221 | ₩30,221 | ₩30,221 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩29,966 | ₩29,966 | ₩29,966 | ₩29,966 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,484 | ₩29,510 | ₩29,484 | ₩29,510 | +0.09% | 200 |
|---|
| 2026.08.18 | ₩31,562 | ₩31,562 | ₩30,945 | ₩30,945 | -1.95% | 900 |
|---|
| 2026.08.17 | ₩35,209 | ₩35,209 | ₩35,209 | ₩35,209 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,841 | ₩34,444 | ₩33,841 | ₩34,444 | +1.78% | 300 |
|---|
| 2026.08.13 | ₩33,332 | ₩33,332 | ₩32,554 | ₩32,554 | -2.33% | 200 |
|---|
| 2026.08.12 | ₩36,201 | ₩36,201 | ₩35,785 | ₩35,785 | -1.15% | 200 |
|---|
| 2026.08.11 | ₩34,753 | ₩34,753 | ₩34,753 | ₩34,753 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,881 | ₩33,881 | ₩33,881 | ₩33,881 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,109 | ₩34,552 | ₩34,109 | ₩34,552 | +1.30% | 200 |
|---|
| 2026.08.06 | ₩34,243 | ₩34,391 | ₩33,090 | ₩33,090 | -3.37% | 300 |
|---|
| 2026.08.05 | ₩31,468 | ₩32,286 | ₩31,468 | ₩32,286 | +2.60% | 900 |
|---|
| 2026.08.04 | ₩32,178 | ₩32,902 | ₩31,709 | ₩31,709 | -1.46% | 1.1천 |
|---|
| 2026.08.03 | ₩30,824 | ₩32,232 | ₩30,824 | ₩31,991 | +3.78% | 800 |
|---|
| 2026.07.31 | ₩37,287 | ₩37,488 | ₩36,630 | ₩36,710 | -1.55% | 1.1천 |
|---|
| 2026.07.30 | ₩31,025 | ₩31,642 | ₩30,771 | ₩31,079 | +0.17% | 1천 |
|---|
| 2026.07.29 | ₩28,250 | ₩28,250 | ₩28,250 | ₩28,250 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩29,846 | ₩29,846 | ₩29,846 | ₩29,846 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,734 | ₩33,734 | ₩32,353 | ₩32,353 | -4.09% | 300 |
|---|
| 2026.07.24 | ₩32,031 | ₩32,031 | ₩32,031 | ₩32,031 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,048 | ₩35,048 | ₩35,048 | ₩35,048 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,423 | ₩35,423 | ₩35,423 | ₩35,423 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩34,766 | ₩34,766 | ₩34,766 | ₩34,766 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩31,991 | ₩31,991 | ₩31,991 | ₩31,991 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩31,119 | ₩31,468 | ₩31,119 | ₩31,468 | +1.12% | 400 |
|---|
| 2026.07.16 | ₩30,811 | ₩30,811 | ₩30,811 | ₩30,811 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,372 | ₩33,372 | ₩33,372 | ₩33,372 | 0.00% | 500 |
|---|
| 2026.07.14 | ₩34,605 | ₩34,605 | ₩34,605 | ₩34,605 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩39,164 | ₩39,164 | ₩30,100 | ₩30,637 | -21.77% | 800 |
|---|
| 2026.07.10 | ₩32,835 | ₩33,600 | ₩32,835 | ₩33,600 | +2.33% | 600 |
|---|
| 2026.07.09 | ₩34,887 | ₩34,887 | ₩34,659 | ₩34,659 | -0.65% | 200 |
|---|
| 2026.07.08 | ₩30,261 | ₩31,816 | ₩30,261 | ₩31,816 | +5.14% | 600 |
|---|
| 2026.07.07 | ₩30,784 | ₩30,784 | ₩29,671 | ₩29,671 | -3.61% | 1.1만 |
|---|