시장 데이터를 불러오는 중
전체 종목
Corgi Crypto Infrastructure ETF 과거 주가
Corgi Crypto Infrastructure ETF · BLCK · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi Crypto Infrastructure ETF · BLCK · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,518 | ₩29,518 | ₩29,518 | ₩29,518 | 0.00% | 100 |
| 2026.10.08 | ₩29,076 | ₩29,183 | ₩28,848 | ₩29,183 | +0.37% | 400 |
| 2026.10.07 | ₩30,457 | ₩30,457 | ₩30,202 | ₩30,202 | -0.84% | 200 |
| 2026.10.06 | ₩31,182 | ₩31,182 | ₩31,182 | ₩31,182 | 0.00% | 100 |
| 2026.10.05 | ₩31,557 | ₩31,557 | ₩30,967 | ₩31,289 | -0.85% | 600 |
| 2026.10.02 | ₩31,249 | ₩31,249 | ₩31,249 | ₩31,249 | 0.00% | 100 |
| 2026.10.01 | ₩30,819 | ₩31,182 | ₩30,819 | ₩31,182 | +1.17% | 400 |
| 2026.09.30 | ₩31,664 | ₩31,664 | ₩31,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,275 |
| -1.23% |
| 200 |
| 2026.09.29 | ₩32,442 | ₩32,442 | ₩31,919 | ₩31,919 | -1.61% | 300 |
|---|
| 2026.09.28 | ₩32,831 | ₩32,831 | ₩32,120 | ₩32,120 | -2.17% | 100 |
|---|
| 2026.09.25 | ₩33,274 | ₩33,274 | ₩33,274 | ₩33,274 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,253 | ₩34,253 | ₩34,253 | ₩34,253 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,111 | ₩35,111 | ₩34,508 | ₩34,508 | -1.72% | 3천 |
|---|
| 2026.09.22 | ₩35,661 | ₩35,661 | ₩35,661 | ₩35,661 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,031 | ₩35,259 | ₩35,031 | ₩35,259 | +0.65% | 700 |
|---|
| 2026.09.18 | ₩33,368 | ₩34,347 | ₩33,368 | ₩34,347 | +2.93% | 900 |
|---|
| 2026.09.17 | ₩31,798 | ₩31,798 | ₩31,798 | ₩31,798 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩30,551 | ₩30,699 | ₩30,551 | ₩30,699 | +0.48% | 200 |
|---|
| 2026.09.15 | ₩31,021 | ₩31,021 | ₩31,021 | ₩31,021 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,845 | ₩32,845 | ₩32,845 | ₩32,845 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩32,791 | ₩32,791 | ₩32,791 | ₩32,791 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,187 | ₩32,187 | ₩32,187 | ₩32,187 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,113 | ₩33,113 | ₩33,113 | ₩33,113 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,414 | ₩34,414 | ₩33,998 | ₩33,998 | -1.21% | 200 |
|---|
| 2026.09.04 | ₩33,689 | ₩33,689 | ₩33,689 | ₩33,689 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,797 | ₩33,797 | ₩33,797 | ₩33,797 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩30,940 | ₩30,940 | ₩30,940 | ₩30,940 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩30,471 | ₩30,471 | ₩30,471 | ₩30,471 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,825 | ₩31,825 | ₩31,825 | ₩31,825 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,195 | ₩31,195 | ₩31,155 | ₩31,155 | -0.13% | 300 |
|---|
| 2026.08.27 | ₩33,314 | ₩33,314 | ₩33,314 | ₩33,314 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩32,402 | ₩32,402 | ₩32,402 | ₩32,402 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩32,751 | ₩33,207 | ₩32,684 | ₩33,207 | +1.39% | 2.1천 |
|---|
| 2026.08.24 | ₩31,986 | ₩31,986 | ₩31,718 | ₩31,718 | -0.84% | 400 |
|---|
| 2026.08.21 | ₩32,321 | ₩32,321 | ₩32,067 | ₩32,067 | -0.79% | 200 |
|---|
| 2026.08.20 | ₩31,409 | ₩31,409 | ₩31,409 | ₩31,409 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,055 | ₩30,055 | ₩30,055 | ₩30,055 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩28,955 | ₩28,955 | ₩28,955 | ₩28,955 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩29,974 | ₩30,404 | ₩29,974 | ₩30,323 | +1.16% | 200 |
|---|
| 2026.08.14 | ₩29,639 | ₩29,746 | ₩29,639 | ₩29,746 | +0.36% | 200 |
|---|
| 2026.08.13 | ₩29,706 | ₩29,706 | ₩29,706 | ₩29,706 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩29,693 | ₩29,693 | ₩29,693 | ₩29,693 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,022 | ₩29,049 | ₩29,022 | ₩29,049 | +0.09% | 300 |
|---|
| 2026.08.10 | ₩28,888 | ₩28,888 | ₩28,888 | ₩28,888 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩29,746 | ₩29,746 | ₩29,733 | ₩29,733 | -0.05% | 100 |
|---|
| 2026.08.06 | ₩29,572 | ₩29,572 | ₩29,572 | ₩29,572 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩30,524 | ₩30,524 | ₩30,109 | ₩30,109 | -1.36% | 5.8천 |
|---|
| 2026.08.04 | ₩30,913 | ₩30,913 | ₩30,913 | ₩30,913 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩30,967 | ₩30,994 | ₩30,967 | ₩30,994 | +0.09% | 100 |
|---|
| 2026.07.31 | ₩29,331 | ₩29,746 | ₩29,290 | ₩29,746 | +1.42% | 800 |
|---|
| 2026.07.30 | ₩30,135 | ₩30,645 | ₩30,135 | ₩30,645 | +1.69% | 200 |
|---|
| 2026.07.29 | ₩29,425 | ₩29,425 | ₩27,976 | ₩27,976 | -4.92% | 200 |
|---|
| 2026.07.28 | ₩30,095 | ₩30,229 | ₩30,095 | ₩30,229 | +0.45% | 400 |
|---|
| 2026.07.27 | ₩31,114 | ₩31,114 | ₩31,034 | ₩31,034 | -0.26% | 200 |
|---|
| 2026.07.24 | ₩31,758 | ₩31,758 | ₩30,994 | ₩30,994 | -2.41% | 100 |
|---|
| 2026.07.23 | ₩32,697 | ₩32,697 | ₩32,321 | ₩32,362 | -1.03% | 2.2천 |
|---|
| 2026.07.22 | ₩33,180 | ₩33,180 | ₩32,496 | ₩32,496 | -2.06% | 100 |
|---|
| 2026.07.21 | ₩32,576 | ₩33,207 | ₩32,576 | ₩32,710 | +0.41% | 1.7천 |
|---|
| 2026.07.20 | ₩30,042 | ₩31,155 | ₩30,042 | ₩31,155 | +3.71% | 400 |
|---|
| 2026.07.17 | ₩29,036 | ₩29,371 | ₩29,036 | ₩29,371 | +1.15% | 100 |
|---|
| 2026.07.16 | ₩30,712 | ₩30,712 | ₩30,068 | ₩30,068 | -2.10% | 1천 |
|---|
| 2026.07.15 | ₩31,758 | ₩31,758 | ₩31,758 | ₩31,758 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩31,155 | ₩31,155 | ₩31,155 | ₩31,155 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩30,739 | ₩30,739 | ₩30,739 | ₩30,739 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,107 | ₩32,107 | ₩31,839 | ₩31,839 | -0.84% | 3.1천 |
|---|
| 2026.07.09 | ₩32,268 | ₩32,268 | ₩32,268 | ₩32,268 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩31,611 | ₩31,705 | ₩31,611 | ₩31,705 | +0.30% | 300 |
|---|
| 2026.07.07 | ₩31,302 | ₩31,302 | ₩31,302 | ₩31,302 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,845 | ₩32,845 | ₩32,845 | ₩32,845 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩31,517 | ₩31,544 | ₩31,517 | ₩31,544 | +0.09% | 300 |
|---|
| 2026.07.01 | ₩32,496 | ₩32,496 | ₩32,496 | ₩32,496 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,804 | ₩32,804 | ₩32,804 | ₩32,804 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,569 | ₩33,569 | ₩33,569 | ₩33,569 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩34,038 | ₩34,038 | ₩34,038 | ₩34,038 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩32,979 | ₩32,979 | ₩32,979 | ₩32,979 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,689 | ₩33,743 | ₩33,689 | ₩33,743 | +0.16% | 2만 |
|---|
| 2026.06.23 | ₩36,197 | ₩36,197 | ₩35,540 | ₩35,540 | -1.82% | 200 |
|---|
| 2026.06.22 | ₩39,805 | ₩39,805 | ₩36,050 | ₩36,358 | -8.66% | 500 |
|---|
| 2026.06.18 | ₩36,573 | ₩36,573 | ₩36,573 | ₩36,573 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩36,868 | ₩36,868 | ₩35,728 | ₩35,728 | -3.09% | 200 |
|---|
| 2026.06.16 | ₩36,613 | ₩36,613 | ₩36,211 | ₩36,211 | -1.10% | 200 |
|---|
| 2026.06.15 | ₩36,667 | ₩36,667 | ₩36,425 | ₩36,425 | -0.66% | 200 |
|---|
| 2026.06.12 | ₩34,856 | ₩34,856 | ₩34,856 | ₩34,856 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,824 | ₩34,454 | ₩33,824 | ₩34,454 | +1.86% | 400 |
|---|
| 2026.06.10 | ₩32,657 | ₩32,657 | ₩32,657 | ₩32,657 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,783 | ₩33,783 | ₩33,783 | ₩33,783 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,628 | ₩34,628 | ₩34,628 | ₩34,628 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,864 | ₩33,864 | ₩32,576 | ₩32,965 | -2.65% | 500 |
|---|
| 2026.06.04 | ₩34,749 | ₩36,264 | ₩34,749 | ₩36,264 | +4.36% | 500 |
|---|
| 2026.06.03 | ₩36,224 | ₩36,331 | ₩36,224 | ₩36,331 | +0.30% | 9.1천 |
|---|
| 2026.06.02 | ₩37,311 | ₩37,311 | ₩37,311 | ₩37,311 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩38,222 | ₩38,222 | ₩38,222 | ₩38,222 | 0.00% | 300 |
|---|
| 2026.05.29 | ₩38,263 | ₩38,263 | ₩38,263 | ₩38,263 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩38,236 | ₩38,236 | ₩38,236 | ₩38,236 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩37,552 | ₩37,552 | ₩37,552 | ₩37,552 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩36,895 | ₩36,895 | ₩36,895 | ₩36,895 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩36,922 | ₩36,922 | ₩36,492 | ₩36,492 | -1.16% | 100 |
|---|
| 2026.05.21 | ₩36,184 | ₩36,828 | ₩36,184 | ₩36,828 | +1.78% | 600 |
|---|
| 2026.05.20 | ₩35,943 | ₩35,943 | ₩35,634 | ₩35,634 | -0.86% | 500 |
|---|
| 2026.05.19 | ₩35,379 | ₩35,379 | ₩34,829 | ₩34,829 | -1.55% | 200 |
|---|
| 2026.05.18 | ₩35,285 | ₩35,285 | ₩35,285 | ₩35,285 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩36,184 | ₩36,264 | ₩36,184 | ₩36,264 | +0.22% | 500 |
|---|
| 2026.05.14 | ₩38,330 | ₩38,330 | ₩38,330 | ₩38,330 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩37,203 | ₩37,445 | ₩36,855 | ₩37,445 | +0.65% | 1.4천 |
|---|
| 2026.05.12 | ₩37,257 | ₩37,257 | ₩37,257 | ₩37,257 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩38,155 | ₩38,155 | ₩38,155 | ₩38,155 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩37,123 | ₩37,123 | ₩37,123 | ₩37,123 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,291 | ₩36,291 | ₩36,291 | ₩36,291 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩36,881 | ₩38,048 | ₩36,881 | ₩38,048 | +3.16% | 4.5만 |
|---|