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 | ₩86,355 | ₩86,355 | ₩86,355 | ₩86,355 | 0.00% | 400 |
| 2026.10.08 | ₩80,564 | ₩83,593 | ₩80,564 | ₩83,593 | +3.76% | 600 |
| 2026.10.07 | ₩85,594 | ₩85,594 | ₩85,594 | ₩85,594 | 0.00% | 200 |
| 2026.10.06 | ₩100,271 | ₩100,271 | ₩98,964 | ₩98,964 | -1.30% | 800 |
| 2026.10.05 | ₩98,817 | ₩98,817 | ₩98,817 | ₩98,817 | 0.00% | 100 |
| 2026.10.02 | ₩89,904 | ₩93,426 | ₩89,277 | ₩93,426 | +3.92% | 3.4천 |
| 2026.10.01 | ₩94,387 | ₩94,387 | ₩94,387 | ₩94,387 | 0.00% | 100 |
| 2026.09.30 | ₩87,342 | ₩87,342 | ₩86,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,568 |
| -0.89% |
| 300 |
| 2026.09.29 | ₩86,275 | ₩87,689 | ₩86,275 | ₩87,689 | +1.64% | 200 |
|---|
| 2026.09.28 | ₩90,371 | ₩94,120 | ₩90,371 | ₩91,118 | +0.83% | 600 |
|---|
| 2026.09.25 | ₩94,160 | ₩94,494 | ₩92,879 | ₩92,879 | -1.36% | 800 |
|---|
| 2026.09.24 | ₩96,882 | ₩96,882 | ₩96,882 | ₩96,882 | 0.00% | 1.1천 |
|---|
| 2026.09.23 | ₩100,885 | ₩100,885 | ₩97,683 | ₩97,683 | -3.17% | 400 |
|---|
| 2026.09.22 | ₩104,741 | ₩104,741 | ₩103,980 | ₩103,980 | -0.73% | 200 |
|---|
| 2026.09.21 | ₩103,513 | ₩104,994 | ₩102,686 | ₩104,954 | +1.39% | 2.8천 |
|---|
| 2026.09.18 | ₩80,364 | ₩88,529 | ₩80,364 | ₩88,529 | +10.16% | 500 |
|---|
| 2026.09.17 | ₩63,605 | ₩66,781 | ₩63,605 | ₩66,781 | +4.99% | 800 |
|---|
| 2026.09.16 | ₩60,696 | ₩60,696 | ₩60,696 | ₩60,696 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩68,035 | ₩68,035 | ₩64,606 | ₩64,606 | -5.04% | 700 |
|---|
| 2026.09.14 | ₩69,770 | ₩72,278 | ₩69,770 | ₩72,278 | +3.60% | 600 |
|---|
| 2026.09.11 | ₩69,850 | ₩69,850 | ₩66,167 | ₩66,167 | -5.27% | 400 |
|---|
| 2026.09.10 | ₩64,913 | ₩64,913 | ₩64,166 | ₩64,166 | -1.15% | 300 |
|---|
| 2026.09.09 | ₩68,369 | ₩68,369 | ₩68,369 | ₩68,369 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩72,665 | ₩74,213 | ₩72,145 | ₩72,145 | -0.72% | 700 |
|---|
| 2026.09.04 | ₩74,720 | ₩79,496 | ₩74,720 | ₩79,496 | +6.39% | 1.1천 |
|---|
| 2026.09.03 | ₩70,183 | ₩81,538 | ₩70,183 | ₩81,538 | +16.18% | 3.8천 |
|---|
| 2026.09.02 | ₩61,844 | ₩61,844 | ₩60,323 | ₩60,323 | -2.46% | 2천 |
|---|
| 2026.09.01 | ₩62,871 | ₩62,871 | ₩62,364 | ₩62,364 | -0.81% | 600 |
|---|
| 2026.08.31 | ₩64,873 | ₩70,650 | ₩64,873 | ₩70,650 | +8.91% | 1.8천 |
|---|
| 2026.08.28 | ₩73,212 | ₩73,212 | ₩64,566 | ₩65,059 | -11.14% | 7.2천 |
|---|
| 2026.08.27 | ₩76,561 | ₩76,614 | ₩75,627 | ₩76,614 | +0.07% | 1천 |
|---|
| 2026.08.26 | ₩62,698 | ₩64,005 | ₩62,524 | ₩62,524 | -0.28% | 900 |
|---|
| 2026.08.25 | ₩64,339 | ₩66,167 | ₩64,339 | ₩66,167 | +2.84% | 4.2천 |
|---|
| 2026.08.24 | ₩65,473 | ₩65,473 | ₩61,484 | ₩61,831 | -5.56% | 3.8천 |
|---|
| 2026.08.21 | ₩57,374 | ₩60,163 | ₩57,374 | ₩58,642 | +2.21% | 1.8만 |
|---|
| 2026.08.20 | ₩50,609 | ₩52,370 | ₩49,355 | ₩52,370 | +3.48% | 1.4천 |
|---|
| 2026.08.19 | ₩38,561 | ₩46,273 | ₩38,561 | ₩45,179 | +17.16% | 1.6만 |
|---|
| 2026.08.18 | ₩37,894 | ₩37,894 | ₩36,319 | ₩36,319 | -4.15% | 100 |
|---|
| 2026.08.17 | ₩38,894 | ₩40,349 | ₩38,894 | ₩40,349 | +3.74% | 200 |
|---|
| 2026.08.14 | ₩36,719 | ₩37,360 | ₩36,719 | ₩36,759 | +0.11% | 700 |
|---|
| 2026.08.13 | ₩40,722 | ₩40,722 | ₩39,295 | ₩40,242 | -1.18% | 400 |
|---|
| 2026.08.12 | ₩38,454 | ₩38,454 | ₩38,454 | ₩38,454 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩41,363 | ₩41,363 | ₩39,228 | ₩39,228 | -5.16% | 500 |
|---|
| 2026.08.10 | ₩39,762 | ₩40,535 | ₩39,762 | ₩40,535 | +1.95% | 200 |
|---|
| 2026.08.07 | ₩41,763 | ₩42,537 | ₩41,763 | ₩42,537 | +1.85% | 600 |
|---|
| 2026.08.06 | ₩40,375 | ₩40,375 | ₩40,095 | ₩40,095 | -0.69% | 100 |
|---|
| 2026.08.05 | ₩40,535 | ₩41,656 | ₩40,535 | ₩41,656 | +2.76% | 400 |
|---|
| 2026.08.04 | ₩39,828 | ₩40,869 | ₩39,828 | ₩40,869 | +2.61% | 300 |
|---|
| 2026.08.03 | ₩38,294 | ₩39,214 | ₩38,294 | ₩38,627 | +0.87% | 500 |
|---|
| 2026.07.31 | ₩36,679 | ₩37,613 | ₩33,957 | ₩37,613 | +2.55% | 400 |
|---|
| 2026.07.30 | ₩39,668 | ₩40,762 | ₩39,668 | ₩40,762 | +2.76% | 300 |
|---|
| 2026.07.29 | ₩37,600 | ₩37,600 | ₩37,600 | ₩37,600 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩41,443 | ₩41,443 | ₩39,815 | ₩39,815 | -3.93% | 200 |
|---|
| 2026.07.27 | ₩39,908 | ₩41,870 | ₩39,908 | ₩41,870 | +4.91% | 200 |
|---|
| 2026.07.24 | ₩36,519 | ₩36,519 | ₩36,519 | ₩36,519 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩38,134 | ₩38,134 | ₩38,134 | ₩38,134 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩43,751 | ₩43,751 | ₩43,751 | ₩43,751 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩44,698 | ₩46,580 | ₩44,231 | ₩45,325 | +1.40% | 1.8천 |
|---|
| 2026.07.20 | ₩39,762 | ₩41,830 | ₩39,762 | ₩41,830 | +5.20% | 300 |
|---|
| 2026.07.17 | ₩39,214 | ₩39,214 | ₩39,214 | ₩39,214 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩38,841 | ₩38,841 | ₩38,841 | ₩38,841 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩44,952 | ₩44,952 | ₩41,776 | ₩41,776 | -7.06% | 500 |
|---|
| 2026.07.14 | ₩40,829 | ₩41,776 | ₩40,829 | ₩41,776 | +2.32% | 800 |
|---|
| 2026.07.13 | ₩37,480 | ₩37,480 | ₩37,387 | ₩37,387 | -0.25% | 100 |
|---|
| 2026.07.10 | ₩43,271 | ₩43,271 | ₩39,214 | ₩39,441 | -8.85% | 600 |
|---|
| 2026.07.09 | ₩39,001 | ₩40,255 | ₩39,001 | ₩39,241 | +0.62% | 400 |
|---|
| 2026.07.08 | ₩38,441 | ₩39,695 | ₩38,294 | ₩39,214 | +2.01% | 2.6천 |
|---|
| 2026.07.07 | ₩44,298 | ₩45,099 | ₩42,097 | ₩42,097 | -4.97% | 900 |
|---|
| 2026.07.06 | ₩40,562 | ₩46,086 | ₩40,562 | ₩45,179 | +11.38% | 4.6천 |
|---|
| 2026.07.02 | ₩46,566 | ₩46,620 | ₩43,551 | ₩44,979 | -3.41% | 6.2천 |
|---|
| 2026.07.01 | ₩37,133 | ₩42,190 | ₩37,133 | ₩39,148 | +5.43% | 1.9천 |
|---|
| 2026.06.30 | ₩33,157 | ₩34,545 | ₩31,302 | ₩33,904 | +2.25% | 1.7천 |
|---|
| 2026.06.29 | ₩31,823 | ₩39,722 | ₩31,823 | ₩38,721 | +21.68% | 1.2천 |
|---|
| 2026.06.26 | ₩33,944 | ₩33,944 | ₩31,222 | ₩31,222 | -8.02% | 1만 |
|---|