시장 데이터를 불러오는 중
전체 종목
Corgi MSTR 2x Daily ETF 과거 주가
Corgi MSTR 2x Daily ETF · MSTC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi MSTR 2x Daily ETF · MSTC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩86,726 | ₩86,726 | ₩86,726 | ₩86,726 | 0.00% | 400 |
| 2026.10.08 | ₩80,910 | ₩83,952 | ₩80,910 | ₩83,952 | +3.76% | 600 |
| 2026.10.07 | ₩85,962 | ₩85,962 | ₩85,962 | ₩85,962 | 0.00% | 200 |
| 2026.10.06 | ₩100,703 | ₩100,703 | ₩99,389 | ₩99,389 | -1.30% | 800 |
| 2026.10.05 | ₩99,242 | ₩99,242 | ₩99,242 | ₩99,242 | 0.00% | 100 |
| 2026.10.02 | ₩90,291 | ₩93,828 | ₩89,661 | ₩93,828 | +3.92% | 3.4천 |
| 2026.10.01 | ₩94,793 | ₩94,793 | ₩94,793 | ₩94,793 | 0.00% | 100 |
| 2026.09.30 | ₩87,718 | ₩87,718 | ₩86,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,940 |
| -0.89% |
| 300 |
| 2026.09.29 | ₩86,646 | ₩88,066 | ₩86,646 | ₩88,066 | +1.64% | 200 |
|---|
| 2026.09.28 | ₩90,760 | ₩94,525 | ₩90,760 | ₩91,510 | +0.83% | 600 |
|---|
| 2026.09.25 | ₩94,565 | ₩94,900 | ₩93,279 | ₩93,279 | -1.36% | 800 |
|---|
| 2026.09.24 | ₩97,299 | ₩97,299 | ₩97,299 | ₩97,299 | 0.00% | 1.1천 |
|---|
| 2026.09.23 | ₩101,319 | ₩101,319 | ₩98,103 | ₩98,103 | -3.17% | 400 |
|---|
| 2026.09.22 | ₩105,192 | ₩105,192 | ₩104,428 | ₩104,428 | -0.73% | 200 |
|---|
| 2026.09.21 | ₩103,959 | ₩105,446 | ₩103,128 | ₩105,406 | +1.39% | 2.8천 |
|---|
| 2026.09.18 | ₩80,709 | ₩88,910 | ₩80,709 | ₩88,910 | +10.16% | 500 |
|---|
| 2026.09.17 | ₩63,879 | ₩67,068 | ₩63,879 | ₩67,068 | +4.99% | 800 |
|---|
| 2026.09.16 | ₩60,958 | ₩60,958 | ₩60,958 | ₩60,958 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩68,328 | ₩68,328 | ₩64,884 | ₩64,884 | -5.04% | 700 |
|---|
| 2026.09.14 | ₩70,070 | ₩72,589 | ₩70,070 | ₩72,589 | +3.60% | 600 |
|---|
| 2026.09.11 | ₩70,150 | ₩70,150 | ₩66,452 | ₩66,452 | -5.27% | 400 |
|---|
| 2026.09.10 | ₩65,192 | ₩65,192 | ₩64,442 | ₩64,442 | -1.15% | 300 |
|---|
| 2026.09.09 | ₩68,663 | ₩68,663 | ₩68,663 | ₩68,663 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩72,977 | ₩74,532 | ₩72,455 | ₩72,455 | -0.72% | 700 |
|---|
| 2026.09.04 | ₩75,041 | ₩79,838 | ₩75,041 | ₩79,838 | +6.39% | 1.1천 |
|---|
| 2026.09.03 | ₩70,485 | ₩81,889 | ₩70,485 | ₩81,889 | +16.18% | 3.8천 |
|---|
| 2026.09.02 | ₩62,110 | ₩62,110 | ₩60,582 | ₩60,582 | -2.46% | 2천 |
|---|
| 2026.09.01 | ₩63,142 | ₩63,142 | ₩62,633 | ₩62,633 | -0.81% | 600 |
|---|
| 2026.08.31 | ₩65,152 | ₩70,954 | ₩65,152 | ₩70,954 | +8.91% | 1.8천 |
|---|
| 2026.08.28 | ₩73,527 | ₩73,527 | ₩64,844 | ₩65,339 | -11.14% | 7.2천 |
|---|
| 2026.08.27 | ₩76,890 | ₩76,944 | ₩75,952 | ₩76,944 | +0.07% | 1천 |
|---|
| 2026.08.26 | ₩62,968 | ₩64,281 | ₩62,793 | ₩62,793 | -0.28% | 900 |
|---|
| 2026.08.25 | ₩64,616 | ₩66,452 | ₩64,616 | ₩66,452 | +2.84% | 4.2천 |
|---|
| 2026.08.24 | ₩65,755 | ₩65,755 | ₩61,748 | ₩62,097 | -5.56% | 3.8천 |
|---|
| 2026.08.21 | ₩57,621 | ₩60,422 | ₩57,621 | ₩58,894 | +2.21% | 1.8만 |
|---|
| 2026.08.20 | ₩50,827 | ₩52,596 | ₩49,567 | ₩52,596 | +3.48% | 1.4천 |
|---|
| 2026.08.19 | ₩38,727 | ₩46,472 | ₩38,727 | ₩45,373 | +17.16% | 1.6만 |
|---|
| 2026.08.18 | ₩38,057 | ₩38,057 | ₩36,475 | ₩36,475 | -4.15% | 100 |
|---|
| 2026.08.17 | ₩39,062 | ₩40,522 | ₩39,062 | ₩40,522 | +3.74% | 200 |
|---|
| 2026.08.14 | ₩36,877 | ₩37,521 | ₩36,877 | ₩36,918 | +0.11% | 700 |
|---|
| 2026.08.13 | ₩40,897 | ₩40,897 | ₩39,464 | ₩40,415 | -1.18% | 400 |
|---|
| 2026.08.12 | ₩38,619 | ₩38,619 | ₩38,619 | ₩38,619 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩41,541 | ₩41,541 | ₩39,397 | ₩39,397 | -5.16% | 500 |
|---|
| 2026.08.10 | ₩39,933 | ₩40,710 | ₩39,933 | ₩40,710 | +1.95% | 200 |
|---|
| 2026.08.07 | ₩41,943 | ₩42,720 | ₩41,943 | ₩42,720 | +1.85% | 600 |
|---|
| 2026.08.06 | ₩40,549 | ₩40,549 | ₩40,268 | ₩40,268 | -0.69% | 100 |
|---|
| 2026.08.05 | ₩40,710 | ₩41,835 | ₩40,710 | ₩41,835 | +2.76% | 400 |
|---|
| 2026.08.04 | ₩40,000 | ₩41,045 | ₩40,000 | ₩41,045 | +2.61% | 300 |
|---|
| 2026.08.03 | ₩38,459 | ₩39,383 | ₩38,459 | ₩38,794 | +0.87% | 500 |
|---|
| 2026.07.31 | ₩36,837 | ₩37,775 | ₩34,104 | ₩37,775 | +2.55% | 400 |
|---|
| 2026.07.30 | ₩39,839 | ₩40,938 | ₩39,839 | ₩40,938 | +2.76% | 300 |
|---|
| 2026.07.29 | ₩37,762 | ₩37,762 | ₩37,762 | ₩37,762 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩41,621 | ₩41,621 | ₩39,986 | ₩39,986 | -3.93% | 200 |
|---|
| 2026.07.27 | ₩40,080 | ₩42,050 | ₩40,080 | ₩42,050 | +4.91% | 200 |
|---|
| 2026.07.24 | ₩36,676 | ₩36,676 | ₩36,676 | ₩36,676 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩38,298 | ₩38,298 | ₩38,298 | ₩38,298 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩43,939 | ₩43,939 | ₩43,939 | ₩43,939 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩44,891 | ₩46,780 | ₩44,422 | ₩45,520 | +1.40% | 1.8천 |
|---|
| 2026.07.20 | ₩39,933 | ₩42,010 | ₩39,933 | ₩42,010 | +5.20% | 300 |
|---|
| 2026.07.17 | ₩39,383 | ₩39,383 | ₩39,383 | ₩39,383 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩39,008 | ₩39,008 | ₩39,008 | ₩39,008 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,145 | ₩45,145 | ₩41,956 | ₩41,956 | -7.06% | 500 |
|---|
| 2026.07.14 | ₩41,005 | ₩41,956 | ₩41,005 | ₩41,956 | +2.32% | 800 |
|---|
| 2026.07.13 | ₩37,641 | ₩37,641 | ₩37,547 | ₩37,547 | -0.25% | 100 |
|---|
| 2026.07.10 | ₩43,457 | ₩43,457 | ₩39,383 | ₩39,611 | -8.85% | 600 |
|---|
| 2026.07.09 | ₩39,169 | ₩40,428 | ₩39,169 | ₩39,410 | +0.62% | 400 |
|---|
| 2026.07.08 | ₩38,606 | ₩39,866 | ₩38,459 | ₩39,383 | +2.01% | 2.6천 |
|---|
| 2026.07.07 | ₩44,489 | ₩45,293 | ₩42,278 | ₩42,278 | -4.97% | 900 |
|---|
| 2026.07.06 | ₩40,737 | ₩46,284 | ₩40,737 | ₩45,373 | +11.38% | 4.6천 |
|---|
| 2026.07.02 | ₩46,767 | ₩46,820 | ₩43,738 | ₩45,172 | -3.41% | 6.2천 |
|---|
| 2026.07.01 | ₩37,293 | ₩42,371 | ₩37,293 | ₩39,316 | +5.43% | 1.9천 |
|---|
| 2026.06.30 | ₩33,299 | ₩34,693 | ₩31,437 | ₩34,050 | +2.25% | 1.7천 |
|---|
| 2026.06.29 | ₩31,959 | ₩39,892 | ₩31,959 | ₩38,887 | +21.68% | 1.2천 |
|---|
| 2026.06.26 | ₩34,090 | ₩34,090 | ₩31,356 | ₩31,356 | -8.02% | 1만 |
|---|