시장 데이터를 불러오는 중
전체 종목
Corgi MRVL 2x Daily ETF 과거 주가
Corgi MRVL 2x Daily ETF · MRVX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi MRVL 2x Daily ETF · MRVX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,127 | ₩47,213 | ₩42,949 | ₩44,759 | -2.97% | 6.4천 |
| 2026.10.08 | ₩45,242 | ₩45,993 | ₩42,185 | ₩44,089 | -2.55% | 1.8만 |
| 2026.10.07 | ₩45,671 | ₩48,608 | ₩45,671 | ₩47,736 | +4.52% | 2만 |
| 2026.10.06 | ₩46,516 | ₩52,925 | ₩45,832 | ₩48,849 | +5.02% | 1.8만 |
| 2026.10.05 | ₩45,738 | ₩45,819 | ₩41,729 | ₩43,606 | -4.66% | 9.9천 |
| 2026.10.02 | ₩45,738 | ₩45,738 | ₩43,914 | ₩43,914 | -3.99% | 1.2만 |
| 2026.10.01 | ₩40,428 | ₩43,231 | ₩40,428 | ₩42,815 | +5.90% | 1.6만 |
| 2026.09.30 | ₩41,018 | ₩41,689 | ₩41,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,689 |
| +1.63% |
| 1.1천 |
| 2026.09.29 | ₩40,160 | ₩41,152 | ₩40,160 | ₩41,099 | +2.34% | 3.6천 |
|---|
| 2026.09.28 | ₩38,725 | ₩38,725 | ₩36,995 | ₩37,880 | -2.18% | 5.1천 |
|---|
| 2026.09.25 | ₩41,863 | ₩42,091 | ₩39,999 | ₩41,166 | -1.67% | 3천 |
|---|
| 2026.09.24 | ₩38,497 | ₩40,964 | ₩38,497 | ₩40,093 | +4.14% | 6.9천 |
|---|
| 2026.09.23 | ₩42,051 | ₩42,051 | ₩39,463 | ₩40,669 | -3.28% | 5.6천 |
|---|
| 2026.09.22 | ₩39,959 | ₩42,024 | ₩39,959 | ₩41,327 | +3.42% | 9.8천 |
|---|
| 2026.09.21 | ₩37,116 | ₩40,589 | ₩36,982 | ₩39,959 | +7.66% | 1.5만 |
|---|
| 2026.09.18 | ₩36,177 | ₩36,177 | ₩33,576 | ₩35,802 | -1.04% | 1만 |
|---|
| 2026.09.17 | ₩34,997 | ₩36,204 | ₩34,689 | ₩34,997 | 0.00% | 1.1만 |
|---|
| 2026.09.16 | ₩30,841 | ₩33,147 | ₩30,425 | ₩31,793 | +3.09% | 5.6천 |
|---|
| 2026.09.15 | ₩30,546 | ₩30,546 | ₩29,741 | ₩29,741 | -2.63% | 2천 |
|---|
| 2026.09.14 | ₩28,159 | ₩30,291 | ₩28,038 | ₩29,057 | +3.19% | 6.4천 |
|---|
| 2026.09.11 | ₩32,731 | ₩35,038 | ₩32,731 | ₩33,898 | +3.56% | 1.2만 |
|---|
| 2026.09.10 | ₩31,846 | ₩32,664 | ₩31,793 | ₩31,833 | -0.04% | 5천 |
|---|
| 2026.09.09 | ₩32,731 | ₩35,587 | ₩32,731 | ₩33,469 | +2.25% | 1.1만 |
|---|
| 2026.09.08 | ₩31,753 | ₩32,825 | ₩30,841 | ₩31,189 | -1.77% | 1.3만 |
|---|
| 2026.09.04 | ₩28,333 | ₩30,640 | ₩27,837 | ₩30,626 | +8.09% | 1.7만 |
|---|
| 2026.09.03 | ₩25,477 | ₩27,690 | ₩25,142 | ₩27,019 | +6.05% | 1.6만 |
|---|
| 2026.09.02 | ₩25,491 | ₩26,523 | ₩25,491 | ₩26,389 | +3.52% | 1.3만 |
|---|
| 2026.09.01 | ₩25,450 | ₩27,475 | ₩24,807 | ₩27,475 | +7.96% | 2만 |
|---|
| 2026.08.31 | ₩28,856 | ₩28,856 | ₩27,193 | ₩27,797 | -3.67% | 2.2만 |
|---|
| 2026.08.28 | ₩31,900 | ₩32,651 | ₩28,615 | ₩29,822 | -6.52% | 5.3만 |
|---|
| 2026.08.27 | ₩37,049 | ₩37,921 | ₩36,486 | ₩36,794 | -0.69% | 3.9만 |
|---|
| 2026.08.26 | ₩37,545 | ₩37,706 | ₩35,869 | ₩37,706 | +0.43% | 8.6천 |
|---|
| 2026.08.25 | ₩37,304 | ₩37,961 | ₩35,681 | ₩36,097 | -3.24% | 1.9만 |
|---|
| 2026.08.24 | ₩33,174 | ₩33,764 | ₩30,599 | ₩33,134 | -0.12% | 5천 |
|---|
| 2026.08.21 | ₩38,216 | ₩38,645 | ₩34,461 | ₩35,427 | -7.30% | 1.4만 |
|---|
| 2026.08.20 | ₩34,394 | ₩39,717 | ₩34,394 | ₩39,570 | +15.05% | 1.3만 |
|---|
| 2026.08.19 | ₩36,204 | ₩37,947 | ₩33,643 | ₩35,695 | -1.41% | 3.4만 |
|---|
| 2026.08.18 | ₩31,873 | ₩31,873 | ₩28,642 | ₩29,688 | -6.86% | 1만 |
|---|
| 2026.08.17 | ₩35,199 | ₩36,969 | ₩35,132 | ₩35,427 | +0.65% | 1만 |
|---|
| 2026.08.14 | ₩33,455 | ₩33,455 | ₩31,042 | ₩31,739 | -5.13% | 4.3천 |
|---|
| 2026.08.13 | ₩32,557 | ₩34,019 | ₩30,921 | ₩32,061 | -1.52% | 1.8만 |
|---|
| 2026.08.12 | ₩32,128 | ₩32,302 | ₩30,653 | ₩30,653 | -4.59% | 5.6천 |
|---|
| 2026.08.11 | ₩28,695 | ₩29,299 | ₩28,695 | ₩29,299 | +2.10% | 900 |
|---|
| 2026.08.10 | ₩30,626 | ₩31,082 | ₩28,494 | ₩28,494 | -6.96% | 4.1천 |
|---|
| 2026.08.07 | ₩31,672 | ₩31,672 | ₩28,025 | ₩31,095 | -1.82% | 5.9천 |
|---|
| 2026.08.06 | ₩26,791 | ₩31,069 | ₩26,563 | ₩29,285 | +9.31% | 1만 |
|---|
| 2026.08.05 | ₩32,048 | ₩32,048 | ₩29,486 | ₩29,486 | -7.99% | 2.8천 |
|---|
| 2026.08.04 | ₩26,013 | ₩32,195 | ₩26,013 | ₩31,323 | +20.41% | 7.5천 |
|---|
| 2026.08.03 | ₩22,031 | ₩24,847 | ₩21,159 | ₩24,847 | +12.78% | 3.8천 |
|---|
| 2026.07.31 | ₩26,081 | ₩26,510 | ₩23,667 | ₩23,667 | -9.25% | 9.2천 |
|---|
| 2026.07.30 | ₩21,830 | ₩22,473 | ₩21,723 | ₩22,380 | +2.52% | 9.5천 |
|---|
| 2026.07.29 | ₩20,114 | ₩20,690 | ₩18,357 | ₩18,357 | -8.73% | 1.7천 |
|---|
| 2026.07.28 | ₩22,608 | ₩22,608 | ₩20,663 | ₩20,757 | -8.19% | 800 |
|---|
| 2026.07.27 | ₩23,600 | ₩24,579 | ₩23,600 | ₩24,579 | +4.15% | 1천 |
|---|
| 2026.07.24 | ₩27,649 | ₩28,239 | ₩25,625 | ₩25,786 | -6.74% | 5.3천 |
|---|
| 2026.07.23 | ₩31,471 | ₩31,471 | ₩29,098 | ₩29,875 | -5.07% | 8.1천 |
|---|
| 2026.07.22 | ₩30,371 | ₩32,450 | ₩30,371 | ₩30,814 | +1.46% | 7.1천 |
|---|
| 2026.07.21 | ₩29,942 | ₩30,559 | ₩29,647 | ₩29,983 | +0.13% | 1.3천 |
|---|
| 2026.07.20 | ₩26,577 | ₩27,100 | ₩25,946 | ₩26,241 | -1.26% | 1.6천 |
|---|
| 2026.07.17 | ₩22,795 | ₩26,013 | ₩22,795 | ₩24,847 | +9.00% | 2.1천 |
|---|
| 2026.07.16 | ₩27,743 | ₩27,743 | ₩24,418 | ₩24,807 | -10.58% | 1.5천 |
|---|
| 2026.07.15 | ₩36,164 | ₩36,164 | ₩29,111 | ₩30,023 | -16.98% | 1.6천 |
|---|
| 2026.07.14 | ₩35,252 | ₩35,748 | ₩34,997 | ₩35,292 | +0.11% | 1만 |
|---|