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 | ₩46,097 | ₩47,182 | ₩42,921 | ₩44,730 | -2.97% | 6.4천 |
| 2026.10.08 | ₩45,212 | ₩45,963 | ₩42,157 | ₩44,060 | -2.55% | 1.8만 |
| 2026.10.07 | ₩45,641 | ₩48,576 | ₩45,641 | ₩47,705 | +4.52% | 2만 |
| 2026.10.06 | ₩46,485 | ₩52,891 | ₩45,802 | ₩48,817 | +5.02% | 1.8만 |
| 2026.10.05 | ₩45,708 | ₩45,788 | ₩41,701 | ₩43,577 | -4.66% | 9.9천 |
| 2026.10.02 | ₩45,708 | ₩45,708 | ₩43,886 | ₩43,886 | -3.99% | 1.2만 |
| 2026.10.01 | ₩40,402 | ₩43,202 | ₩40,402 | ₩42,787 | +5.90% | 1.6만 |
| 2026.09.30 | ₩40,991 | ₩41,661 | ₩40,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,661 |
| +1.63% |
| 1.1천 |
| 2026.09.29 | ₩40,134 | ₩41,125 | ₩40,134 | ₩41,072 | +2.34% | 3.6천 |
|---|
| 2026.09.28 | ₩38,700 | ₩38,700 | ₩36,971 | ₩37,856 | -2.18% | 5.1천 |
|---|
| 2026.09.25 | ₩41,835 | ₩42,063 | ₩39,973 | ₩41,139 | -1.67% | 3천 |
|---|
| 2026.09.24 | ₩38,472 | ₩40,938 | ₩38,472 | ₩40,067 | +4.14% | 6.9천 |
|---|
| 2026.09.23 | ₩42,023 | ₩42,023 | ₩39,437 | ₩40,643 | -3.28% | 5.6천 |
|---|
| 2026.09.22 | ₩39,933 | ₩41,996 | ₩39,933 | ₩41,299 | +3.42% | 9.8천 |
|---|
| 2026.09.21 | ₩37,092 | ₩40,562 | ₩36,958 | ₩39,933 | +7.66% | 1.5만 |
|---|
| 2026.09.18 | ₩36,154 | ₩36,154 | ₩33,554 | ₩35,779 | -1.04% | 1만 |
|---|
| 2026.09.17 | ₩34,975 | ₩36,181 | ₩34,666 | ₩34,975 | 0.00% | 1.1만 |
|---|
| 2026.09.16 | ₩30,820 | ₩33,125 | ₩30,405 | ₩31,772 | +3.09% | 5.6천 |
|---|
| 2026.09.15 | ₩30,526 | ₩30,526 | ₩29,722 | ₩29,722 | -2.63% | 2천 |
|---|
| 2026.09.14 | ₩28,140 | ₩30,271 | ₩28,020 | ₩29,038 | +3.19% | 6.4천 |
|---|
| 2026.09.11 | ₩32,710 | ₩35,015 | ₩32,710 | ₩33,876 | +3.56% | 1.2만 |
|---|
| 2026.09.10 | ₩31,825 | ₩32,643 | ₩31,772 | ₩31,812 | -0.04% | 5천 |
|---|
| 2026.09.09 | ₩32,710 | ₩35,564 | ₩32,710 | ₩33,447 | +2.25% | 1.1만 |
|---|
| 2026.09.08 | ₩31,732 | ₩32,804 | ₩30,820 | ₩31,169 | -1.77% | 1.3만 |
|---|
| 2026.09.04 | ₩28,315 | ₩30,619 | ₩27,819 | ₩30,606 | +8.09% | 1.7만 |
|---|
| 2026.09.03 | ₩25,460 | ₩27,671 | ₩25,125 | ₩27,001 | +6.05% | 1.6만 |
|---|
| 2026.09.02 | ₩25,474 | ₩26,506 | ₩25,474 | ₩26,372 | +3.52% | 1.3만 |
|---|
| 2026.09.01 | ₩25,434 | ₩27,457 | ₩24,790 | ₩27,457 | +7.96% | 2만 |
|---|
| 2026.08.31 | ₩28,837 | ₩28,837 | ₩27,176 | ₩27,779 | -3.67% | 2.2만 |
|---|
| 2026.08.28 | ₩31,879 | ₩32,629 | ₩28,596 | ₩29,802 | -6.52% | 5.3만 |
|---|
| 2026.08.27 | ₩37,025 | ₩37,896 | ₩36,462 | ₩36,770 | -0.69% | 3.9만 |
|---|
| 2026.08.26 | ₩37,521 | ₩37,681 | ₩35,846 | ₩37,681 | +0.43% | 8.6천 |
|---|
| 2026.08.25 | ₩37,279 | ₩37,936 | ₩35,658 | ₩36,073 | -3.24% | 1.9만 |
|---|
| 2026.08.24 | ₩33,152 | ₩33,742 | ₩30,579 | ₩33,112 | -0.12% | 5천 |
|---|
| 2026.08.21 | ₩38,191 | ₩38,619 | ₩34,439 | ₩35,403 | -7.30% | 1.4만 |
|---|
| 2026.08.20 | ₩34,372 | ₩39,691 | ₩34,372 | ₩39,544 | +15.05% | 1.3만 |
|---|
| 2026.08.19 | ₩36,181 | ₩37,923 | ₩33,621 | ₩35,671 | -1.41% | 3.4만 |
|---|
| 2026.08.18 | ₩31,852 | ₩31,852 | ₩28,623 | ₩29,668 | -6.86% | 1만 |
|---|
| 2026.08.17 | ₩35,176 | ₩36,944 | ₩35,109 | ₩35,403 | +0.65% | 1만 |
|---|
| 2026.08.14 | ₩33,434 | ₩33,434 | ₩31,021 | ₩31,718 | -5.13% | 4.3천 |
|---|
| 2026.08.13 | ₩32,536 | ₩33,996 | ₩30,901 | ₩32,040 | -1.52% | 1.8만 |
|---|
| 2026.08.12 | ₩32,107 | ₩32,281 | ₩30,633 | ₩30,633 | -4.59% | 5.6천 |
|---|
| 2026.08.11 | ₩28,676 | ₩29,279 | ₩28,676 | ₩29,279 | +2.10% | 900 |
|---|
| 2026.08.10 | ₩30,606 | ₩31,062 | ₩28,475 | ₩28,475 | -6.96% | 4.1천 |
|---|
| 2026.08.07 | ₩31,651 | ₩31,651 | ₩28,006 | ₩31,075 | -1.82% | 5.9천 |
|---|
| 2026.08.06 | ₩26,774 | ₩31,048 | ₩26,546 | ₩29,266 | +9.31% | 1만 |
|---|
| 2026.08.05 | ₩32,026 | ₩32,026 | ₩29,467 | ₩29,467 | -7.99% | 2.8천 |
|---|
| 2026.08.04 | ₩25,996 | ₩32,174 | ₩25,996 | ₩31,303 | +20.41% | 7.5천 |
|---|
| 2026.08.03 | ₩22,017 | ₩24,831 | ₩21,146 | ₩24,831 | +12.78% | 3.8천 |
|---|
| 2026.07.31 | ₩26,063 | ₩26,492 | ₩23,651 | ₩23,651 | -9.25% | 9.2천 |
|---|
| 2026.07.30 | ₩21,816 | ₩22,459 | ₩21,708 | ₩22,365 | +2.52% | 9.5천 |
|---|
| 2026.07.29 | ₩20,100 | ₩20,677 | ₩18,345 | ₩18,345 | -8.73% | 1.7천 |
|---|
| 2026.07.28 | ₩22,593 | ₩22,593 | ₩20,650 | ₩20,744 | -8.19% | 800 |
|---|
| 2026.07.27 | ₩23,584 | ₩24,563 | ₩23,584 | ₩24,563 | +4.15% | 1천 |
|---|
| 2026.07.24 | ₩27,631 | ₩28,221 | ₩25,608 | ₩25,769 | -6.74% | 5.3천 |
|---|
| 2026.07.23 | ₩31,450 | ₩31,450 | ₩29,078 | ₩29,856 | -5.07% | 8.1천 |
|---|
| 2026.07.22 | ₩30,351 | ₩32,428 | ₩30,351 | ₩30,794 | +1.46% | 7.1천 |
|---|
| 2026.07.21 | ₩29,923 | ₩30,539 | ₩29,628 | ₩29,963 | +0.13% | 1.3천 |
|---|
| 2026.07.20 | ₩26,559 | ₩27,082 | ₩25,929 | ₩26,224 | -1.26% | 1.6천 |
|---|
| 2026.07.17 | ₩22,780 | ₩25,996 | ₩22,780 | ₩24,831 | +9.00% | 2.1천 |
|---|
| 2026.07.16 | ₩27,725 | ₩27,725 | ₩24,402 | ₩24,790 | -10.58% | 1.5천 |
|---|
| 2026.07.15 | ₩36,140 | ₩36,140 | ₩29,092 | ₩30,003 | -16.98% | 1.6천 |
|---|
| 2026.07.14 | ₩35,229 | ₩35,725 | ₩34,975 | ₩35,269 | +0.11% | 1만 |
|---|