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 | ₩86,794 | ₩86,794 | ₩86,794 | ₩86,794 | 0.00% | 400 |
| 2026.10.08 | ₩80,974 | ₩84,018 | ₩80,974 | ₩84,018 | +3.76% | 600 |
| 2026.10.07 | ₩86,030 | ₩86,030 | ₩86,030 | ₩86,030 | 0.00% | 200 |
| 2026.10.06 | ₩100,781 | ₩100,781 | ₩99,467 | ₩99,467 | -1.30% | 800 |
| 2026.10.05 | ₩99,320 | ₩99,320 | ₩99,320 | ₩99,320 | 0.00% | 100 |
| 2026.10.02 | ₩90,361 | ₩93,902 | ₩89,731 | ₩93,902 | +3.92% | 3.4천 |
| 2026.10.01 | ₩94,867 | ₩94,867 | ₩94,867 | ₩94,867 | 0.00% | 100 |
| 2026.09.30 | ₩87,786 | ₩87,786 | ₩87,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,009 |
| -0.89% |
| 300 |
| 2026.09.29 | ₩86,714 | ₩88,135 | ₩86,714 | ₩88,135 | +1.64% | 200 |
|---|
| 2026.09.28 | ₩90,831 | ₩94,599 | ₩90,831 | ₩91,582 | +0.83% | 600 |
|---|
| 2026.09.25 | ₩94,639 | ₩94,975 | ₩93,352 | ₩93,352 | -1.36% | 800 |
|---|
| 2026.09.24 | ₩97,375 | ₩97,375 | ₩97,375 | ₩97,375 | 0.00% | 1.1천 |
|---|
| 2026.09.23 | ₩101,398 | ₩101,398 | ₩98,180 | ₩98,180 | -3.17% | 400 |
|---|
| 2026.09.22 | ₩105,274 | ₩105,274 | ₩104,510 | ₩104,510 | -0.73% | 200 |
|---|
| 2026.09.21 | ₩104,040 | ₩105,529 | ₩103,209 | ₩105,489 | +1.39% | 2.8천 |
|---|
| 2026.09.18 | ₩80,773 | ₩88,980 | ₩80,773 | ₩88,980 | +10.16% | 500 |
|---|
| 2026.09.17 | ₩63,929 | ₩67,121 | ₩63,929 | ₩67,121 | +4.99% | 800 |
|---|
| 2026.09.16 | ₩61,005 | ₩61,005 | ₩61,005 | ₩61,005 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩68,381 | ₩68,381 | ₩64,935 | ₩64,935 | -5.04% | 700 |
|---|
| 2026.09.14 | ₩70,125 | ₩72,646 | ₩70,125 | ₩72,646 | +3.60% | 600 |
|---|
| 2026.09.11 | ₩70,205 | ₩70,205 | ₩66,504 | ₩66,504 | -5.27% | 400 |
|---|
| 2026.09.10 | ₩65,243 | ₩65,243 | ₩64,492 | ₩64,492 | -1.15% | 300 |
|---|
| 2026.09.09 | ₩68,716 | ₩68,716 | ₩68,716 | ₩68,716 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩73,035 | ₩74,590 | ₩72,512 | ₩72,512 | -0.72% | 700 |
|---|
| 2026.09.04 | ₩75,100 | ₩79,901 | ₩75,100 | ₩79,901 | +6.39% | 1.1천 |
|---|
| 2026.09.03 | ₩70,540 | ₩81,953 | ₩70,540 | ₩81,953 | +16.18% | 3.8천 |
|---|
| 2026.09.02 | ₩62,159 | ₩62,159 | ₩60,630 | ₩60,630 | -2.46% | 2천 |
|---|
| 2026.09.01 | ₩63,191 | ₩63,191 | ₩62,682 | ₩62,682 | -0.81% | 600 |
|---|
| 2026.08.31 | ₩65,203 | ₩71,010 | ₩65,203 | ₩71,010 | +8.91% | 1.8천 |
|---|
| 2026.08.28 | ₩73,585 | ₩73,585 | ₩64,894 | ₩65,391 | -11.14% | 7.2천 |
|---|
| 2026.08.27 | ₩76,951 | ₩77,004 | ₩76,012 | ₩77,004 | +0.07% | 1천 |
|---|
| 2026.08.26 | ₩63,017 | ₩64,331 | ₩62,843 | ₩62,843 | -0.28% | 900 |
|---|
| 2026.08.25 | ₩64,666 | ₩66,504 | ₩64,666 | ₩66,504 | +2.84% | 4.2천 |
|---|
| 2026.08.24 | ₩65,806 | ₩65,806 | ₩61,797 | ₩62,145 | -5.56% | 3.8천 |
|---|
| 2026.08.21 | ₩57,666 | ₩60,469 | ₩57,666 | ₩58,940 | +2.21% | 1.8만 |
|---|
| 2026.08.20 | ₩50,867 | ₩52,637 | ₩49,606 | ₩52,637 | +3.48% | 1.4천 |
|---|
| 2026.08.19 | ₩38,757 | ₩46,508 | ₩38,757 | ₩45,409 | +17.16% | 1.6만 |
|---|
| 2026.08.18 | ₩38,086 | ₩38,086 | ₩36,504 | ₩36,504 | -4.15% | 100 |
|---|
| 2026.08.17 | ₩39,092 | ₩40,554 | ₩39,092 | ₩40,554 | +3.74% | 200 |
|---|
| 2026.08.14 | ₩36,906 | ₩37,550 | ₩36,906 | ₩36,946 | +0.11% | 700 |
|---|
| 2026.08.13 | ₩40,929 | ₩40,929 | ₩39,495 | ₩40,447 | -1.18% | 400 |
|---|
| 2026.08.12 | ₩38,650 | ₩38,650 | ₩38,650 | ₩38,650 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩41,573 | ₩41,573 | ₩39,427 | ₩39,427 | -5.16% | 500 |
|---|
| 2026.08.10 | ₩39,964 | ₩40,742 | ₩39,964 | ₩40,742 | +1.95% | 200 |
|---|
| 2026.08.07 | ₩41,975 | ₩42,753 | ₩41,975 | ₩42,753 | +1.85% | 600 |
|---|
| 2026.08.06 | ₩40,581 | ₩40,581 | ₩40,299 | ₩40,299 | -0.69% | 100 |
|---|
| 2026.08.05 | ₩40,742 | ₩41,868 | ₩40,742 | ₩41,868 | +2.76% | 400 |
|---|
| 2026.08.04 | ₩40,031 | ₩41,077 | ₩40,031 | ₩41,077 | +2.61% | 300 |
|---|
| 2026.08.03 | ₩38,489 | ₩39,414 | ₩38,489 | ₩38,824 | +0.87% | 500 |
|---|
| 2026.07.31 | ₩36,866 | ₩37,805 | ₩34,130 | ₩37,805 | +2.55% | 400 |
|---|
| 2026.07.30 | ₩39,870 | ₩40,970 | ₩39,870 | ₩40,970 | +2.76% | 300 |
|---|
| 2026.07.29 | ₩37,791 | ₩37,791 | ₩37,791 | ₩37,791 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩41,654 | ₩41,654 | ₩40,018 | ₩40,018 | -3.93% | 200 |
|---|
| 2026.07.27 | ₩40,111 | ₩42,083 | ₩40,111 | ₩42,083 | +4.91% | 200 |
|---|
| 2026.07.24 | ₩36,705 | ₩36,705 | ₩36,705 | ₩36,705 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩38,328 | ₩38,328 | ₩38,328 | ₩38,328 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩43,974 | ₩43,974 | ₩43,974 | ₩43,974 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩44,926 | ₩46,817 | ₩44,456 | ₩45,556 | +1.40% | 1.8천 |
|---|
| 2026.07.20 | ₩39,964 | ₩42,043 | ₩39,964 | ₩42,043 | +5.20% | 300 |
|---|
| 2026.07.17 | ₩39,414 | ₩39,414 | ₩39,414 | ₩39,414 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩39,039 | ₩39,039 | ₩39,039 | ₩39,039 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,181 | ₩45,181 | ₩41,989 | ₩41,989 | -7.06% | 500 |
|---|
| 2026.07.14 | ₩41,037 | ₩41,989 | ₩41,037 | ₩41,989 | +2.32% | 800 |
|---|
| 2026.07.13 | ₩37,671 | ₩37,671 | ₩37,577 | ₩37,577 | -0.25% | 100 |
|---|
| 2026.07.10 | ₩43,491 | ₩43,491 | ₩39,414 | ₩39,642 | -8.85% | 600 |
|---|
| 2026.07.09 | ₩39,199 | ₩40,460 | ₩39,199 | ₩39,441 | +0.62% | 400 |
|---|
| 2026.07.08 | ₩38,636 | ₩39,897 | ₩38,489 | ₩39,414 | +2.01% | 2.6천 |
|---|
| 2026.07.07 | ₩44,524 | ₩45,328 | ₩42,311 | ₩42,311 | -4.97% | 900 |
|---|
| 2026.07.06 | ₩40,769 | ₩46,321 | ₩40,769 | ₩45,409 | +11.38% | 4.6천 |
|---|
| 2026.07.02 | ₩46,803 | ₩46,857 | ₩43,773 | ₩45,207 | -3.41% | 6.2천 |
|---|
| 2026.07.01 | ₩37,322 | ₩42,405 | ₩37,322 | ₩39,347 | +5.43% | 1.9천 |
|---|
| 2026.06.30 | ₩33,326 | ₩34,720 | ₩31,462 | ₩34,077 | +2.25% | 1.7천 |
|---|
| 2026.06.29 | ₩31,985 | ₩39,924 | ₩31,985 | ₩38,918 | +21.68% | 1.2천 |
|---|
| 2026.06.26 | ₩34,117 | ₩34,117 | ₩31,381 | ₩31,381 | -8.02% | 1만 |
|---|