시장 데이터를 불러오는 중
전체 종목
Corgi MSI 2x Daily ETF 과거 주가
Corgi MSI 2x Daily ETF · MSIX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi MSI 2x Daily ETF · MSIX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,263 | ₩41,263 | ₩41,263 | ₩41,263 | 0.00% | 100 |
| 2026.10.08 | ₩41,464 | ₩41,971 | ₩41,464 | ₩41,971 | +1.22% | 600 |
| 2026.10.07 | ₩43,185 | ₩43,198 | ₩42,278 | ₩42,278 | -2.10% | 1.3천 |
| 2026.10.06 | ₩43,465 | ₩43,465 | ₩43,465 | ₩43,465 | 0.00% | 100 |
| 2026.10.05 | ₩43,572 | ₩43,572 | ₩43,572 | ₩43,572 | 0.00% | 100 |
| 2026.10.02 | ₩42,104 | ₩42,104 | ₩42,104 | ₩42,104 | 0.00% | 100 |
| 2026.10.01 | ₩42,331 | ₩42,331 | ₩42,331 | ₩42,331 | 0.00% | 100 |
| 2026.09.30 | ₩42,131 | ₩42,131 | ₩42,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,131 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩41,904 | ₩41,904 | ₩41,904 | ₩41,904 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩43,772 | ₩43,772 | ₩42,998 | ₩42,998 | -1.77% | 200 |
|---|
| 2026.09.25 | ₩43,852 | ₩43,852 | ₩43,852 | ₩43,852 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩43,599 | ₩43,599 | ₩43,599 | ₩43,599 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,893 | ₩44,893 | ₩44,893 | ₩44,893 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩44,119 | ₩44,119 | ₩44,119 | ₩44,119 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩44,947 | ₩44,947 | ₩44,947 | ₩44,947 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩44,426 | ₩44,426 | ₩44,426 | ₩44,426 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩44,520 | ₩44,520 | ₩44,520 | ₩44,520 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,801 | ₩46,121 | ₩44,907 | ₩44,907 | -1.95% | 400 |
|---|
| 2026.09.15 | ₩46,134 | ₩46,134 | ₩46,134 | ₩46,134 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩47,362 | ₩47,949 | ₩47,242 | ₩47,589 | +0.48% | 400 |
|---|
| 2026.09.11 | ₩45,948 | ₩45,948 | ₩45,948 | ₩45,948 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩44,880 | ₩45,320 | ₩44,880 | ₩45,320 | +0.98% | 100 |
|---|
| 2026.09.09 | ₩45,681 | ₩45,681 | ₩44,666 | ₩44,666 | -2.22% | 300 |
|---|
| 2026.09.08 | ₩45,374 | ₩45,374 | ₩45,374 | ₩45,374 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩46,335 | ₩46,335 | ₩46,335 | ₩46,335 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩47,602 | ₩47,616 | ₩47,269 | ₩47,269 | -0.70% | 300 |
|---|
| 2026.09.02 | ₩48,910 | ₩48,910 | ₩48,617 | ₩48,617 | -0.60% | 400 |
|---|
| 2026.09.01 | ₩51,179 | ₩51,179 | ₩51,179 | ₩51,179 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩49,898 | ₩49,898 | ₩49,898 | ₩49,898 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩50,111 | ₩50,111 | ₩50,111 | ₩50,111 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩50,845 | ₩50,845 | ₩50,125 | ₩50,125 | -1.42% | 900 |
|---|
| 2026.08.26 | ₩50,045 | ₩50,391 | ₩50,045 | ₩50,391 | +0.69% | 100 |
|---|
| 2026.08.25 | ₩50,125 | ₩50,125 | ₩50,125 | ₩50,125 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩48,350 | ₩49,164 | ₩48,350 | ₩49,164 | +1.68% | 1.2천 |
|---|
| 2026.08.21 | ₩49,164 | ₩49,164 | ₩49,164 | ₩49,164 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩47,696 | ₩47,696 | ₩47,696 | ₩47,696 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩48,043 | ₩49,084 | ₩48,043 | ₩49,084 | +2.17% | 1천 |
|---|
| 2026.08.18 | ₩46,868 | ₩46,868 | ₩46,868 | ₩46,868 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,320 | ₩45,320 | ₩44,786 | ₩44,786 | -1.18% | 2.2천 |
|---|
| 2026.08.14 | ₩46,481 | ₩46,481 | ₩46,481 | ₩46,481 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩46,214 | ₩46,214 | ₩46,214 | ₩46,214 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩46,962 | ₩46,962 | ₩46,962 | ₩46,962 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩46,548 | ₩46,548 | ₩46,321 | ₩46,321 | -0.49% | 200 |
|---|
| 2026.08.10 | ₩45,561 | ₩45,841 | ₩45,561 | ₩45,841 | +0.62% | 400 |
|---|
| 2026.08.07 | ₩46,895 | ₩46,895 | ₩46,895 | ₩46,895 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩49,217 | ₩49,724 | ₩48,190 | ₩48,190 | -2.09% | 500 |
|---|
| 2026.08.05 | ₩41,450 | ₩41,450 | ₩41,450 | ₩41,450 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩42,638 | ₩42,638 | ₩42,251 | ₩42,251 | -0.91% | 3천 |
|---|
| 2026.08.03 | ₩41,330 | ₩41,330 | ₩41,330 | ₩41,330 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩41,143 | ₩41,143 | ₩41,143 | ₩41,143 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩40,156 | ₩40,156 | ₩40,156 | ₩40,156 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩40,636 | ₩40,636 | ₩40,636 | ₩40,636 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩42,011 | ₩42,011 | ₩42,011 | ₩42,011 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩38,995 | ₩38,995 | ₩38,995 | ₩38,995 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,874 | ₩37,874 | ₩37,874 | ₩37,874 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,859 | ₩35,859 | ₩35,859 | ₩35,859 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,592 | ₩35,592 | ₩35,592 | ₩35,592 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,752 | ₩35,752 | ₩35,752 | ₩35,752 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩36,753 | ₩36,753 | ₩36,753 | ₩36,753 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩37,086 | ₩37,086 | ₩37,086 | ₩37,086 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩37,233 | ₩37,233 | ₩37,233 | ₩37,233 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩36,152 | ₩36,152 | ₩36,152 | ₩36,152 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩37,380 | ₩37,380 | ₩37,380 | ₩37,380 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩38,234 | ₩38,234 | ₩38,234 | ₩38,234 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩38,968 | ₩38,968 | ₩38,968 | ₩38,968 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩37,660 | ₩37,940 | ₩37,660 | ₩37,940 | +0.74% | 100 |
|---|
| 2026.07.08 | ₩38,768 | ₩38,768 | ₩38,768 | ₩38,768 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩39,435 | ₩39,435 | ₩39,435 | ₩39,435 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩39,528 | ₩39,528 | ₩39,262 | ₩39,262 | -0.68% | 100 |
|---|
| 2026.07.02 | ₩39,021 | ₩39,021 | ₩39,021 | ₩39,021 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩38,434 | ₩38,434 | ₩38,434 | ₩38,434 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩37,860 | ₩37,860 | ₩37,860 | ₩37,860 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩37,380 | ₩37,380 | ₩37,380 | ₩37,380 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩35,592 | ₩35,592 | ₩35,592 | ₩35,592 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩34,844 | ₩34,844 | ₩34,844 | ₩34,844 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩35,245 | ₩35,632 | ₩35,245 | ₩35,632 | +1.10% | 9.3천 |
|---|