시장 데이터를 불러오는 중
전체 종목
Corgi CRCL 2x Daily ETF 과거 주가
Corgi CRCL 2x Daily ETF · CIR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi CRCL 2x Daily ETF · CIR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,311 | ₩42,733 | ₩38,311 | ₩41,393 | +8.04% | 3.7천 |
| 2026.10.08 | ₩38,164 | ₩38,164 | ₩36,475 | ₩37,923 | -0.63% | 1.4천 |
| 2026.10.07 | ₩37,346 | ₩37,775 | ₩37,346 | ₩37,775 | +1.15% | 200 |
| 2026.10.06 | ₩41,139 | ₩41,139 | ₩41,139 | ₩41,139 | 0.00% | 100 |
| 2026.10.05 | ₩40,053 | ₩40,455 | ₩40,053 | ₩40,455 | +1.00% | 500 |
| 2026.10.02 | ₩38,057 | ₩38,057 | ₩38,057 | ₩38,057 | 0.00% | 100 |
| 2026.10.01 | ₩40,201 | ₩40,201 | ₩40,201 | ₩40,201 | 0.00% | 100 |
| 2026.09.30 | ₩39,383 | ₩39,383 | ₩39,383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,383 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩40,710 | ₩40,710 | ₩40,710 | ₩40,710 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩45,413 | ₩45,413 | ₩43,015 | ₩43,015 | -5.28% | 800 |
|---|
| 2026.09.25 | ₩45,199 | ₩45,976 | ₩45,199 | ₩45,976 | +1.72% | 800 |
|---|
| 2026.09.24 | ₩49,956 | ₩50,693 | ₩49,956 | ₩50,693 | +1.48% | 300 |
|---|
| 2026.09.23 | ₩49,380 | ₩49,380 | ₩49,380 | ₩49,380 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩52,998 | ₩52,998 | ₩51,591 | ₩52,649 | -0.66% | 1.4천 |
|---|
| 2026.09.21 | ₩53,561 | ₩53,561 | ₩52,046 | ₩52,046 | -2.83% | 900 |
|---|
| 2026.09.18 | ₩46,753 | ₩49,701 | ₩46,753 | ₩49,701 | +6.31% | 4.2천 |
|---|
| 2026.09.17 | ₩42,144 | ₩42,948 | ₩40,201 | ₩42,747 | +1.43% | 4.3천 |
|---|
| 2026.09.16 | ₩42,304 | ₩42,318 | ₩37,333 | ₩38,619 | -8.71% | 4.6천 |
|---|
| 2026.09.15 | ₩48,469 | ₩48,603 | ₩44,529 | ₩44,529 | -8.13% | 6.6천 |
|---|
| 2026.09.14 | ₩54,874 | ₩57,795 | ₩53,547 | ₩57,795 | +5.32% | 900 |
|---|
| 2026.09.11 | ₩50,465 | ₩50,465 | ₩50,465 | ₩50,465 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩50,814 | ₩50,814 | ₩50,425 | ₩50,425 | -0.76% | 200 |
|---|
| 2026.09.09 | ₩57,004 | ₩57,004 | ₩53,185 | ₩53,185 | -6.70% | 1.4천 |
|---|
| 2026.09.08 | ₩59,189 | ₩59,349 | ₩56,964 | ₩57,192 | -3.37% | 4.7천 |
|---|
| 2026.09.04 | ₩60,797 | ₩63,611 | ₩60,033 | ₩63,611 | +4.63% | 1.4천 |
|---|
| 2026.09.03 | ₩61,628 | ₩65,353 | ₩61,453 | ₩65,353 | +6.04% | 2.9천 |
|---|
| 2026.09.02 | ₩49,554 | ₩49,554 | ₩49,554 | ₩49,554 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩50,251 | ₩50,291 | ₩50,251 | ₩50,291 | +0.08% | 400 |
|---|
| 2026.08.31 | ₩47,678 | ₩57,701 | ₩47,678 | ₩57,701 | +21.02% | 900 |
|---|
| 2026.08.28 | ₩53,239 | ₩53,386 | ₩48,201 | ₩48,629 | -8.66% | 600 |
|---|
| 2026.08.27 | ₩57,058 | ₩57,286 | ₩55,557 | ₩57,286 | +0.40% | 1천 |
|---|
| 2026.08.26 | ₩54,097 | ₩54,097 | ₩49,581 | ₩51,953 | -3.96% | 1.3천 |
|---|
| 2026.08.25 | ₩51,082 | ₩54,458 | ₩49,554 | ₩54,458 | +6.61% | 3.3천 |
|---|
| 2026.08.24 | ₩50,197 | ₩54,472 | ₩49,474 | ₩49,474 | -1.44% | 3.8천 |
|---|
| 2026.08.21 | ₩51,162 | ₩51,591 | ₩40,924 | ₩50,211 | -1.86% | 2.4천 |
|---|
| 2026.08.20 | ₩43,055 | ₩45,400 | ₩43,055 | ₩45,118 | +4.79% | 1.9천 |
|---|
| 2026.08.19 | ₩38,941 | ₩41,835 | ₩37,641 | ₩40,227 | +3.30% | 4.3천 |
|---|
| 2026.08.18 | ₩35,980 | ₩35,980 | ₩34,023 | ₩34,251 | -4.80% | 1.2천 |
|---|
| 2026.08.17 | ₩34,184 | ₩36,851 | ₩34,184 | ₩36,851 | +7.80% | 600 |
|---|
| 2026.08.14 | ₩35,578 | ₩35,578 | ₩33,983 | ₩33,983 | -4.48% | 900 |
|---|
| 2026.08.13 | ₩36,824 | ₩37,923 | ₩36,824 | ₩37,655 | +2.26% | 300 |
|---|
| 2026.08.12 | ₩33,635 | ₩33,715 | ₩32,817 | ₩33,715 | +0.24% | 300 |
|---|
| 2026.08.11 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩29,949 | ₩29,949 | ₩29,949 | ₩29,949 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩30,284 | ₩30,284 | ₩29,842 | ₩29,842 | -1.46% | 900 |
|---|
| 2026.08.06 | ₩27,149 | ₩27,149 | ₩27,149 | ₩27,149 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩25,058 | ₩26,867 | ₩25,058 | ₩26,867 | +7.22% | 400 |
|---|
| 2026.08.04 | ₩27,243 | ₩27,256 | ₩27,243 | ₩27,256 | +0.05% | 1.3천 |
|---|
| 2026.08.03 | ₩24,737 | ₩24,737 | ₩24,737 | ₩24,737 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩26,318 | ₩26,318 | ₩26,318 | ₩26,318 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩26,184 | ₩28,073 | ₩26,184 | ₩28,073 | +7.22% | 700 |
|---|
| 2026.07.29 | ₩25,367 | ₩25,367 | ₩25,367 | ₩25,367 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩27,055 | ₩27,859 | ₩27,055 | ₩27,859 | +2.97% | 100 |
|---|
| 2026.07.27 | ₩29,038 | ₩29,038 | ₩29,038 | ₩29,038 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩25,487 | ₩26,492 | ₩24,831 | ₩26,492 | +3.94% | 800 |
|---|
| 2026.07.23 | ₩28,341 | ₩28,489 | ₩26,238 | ₩26,238 | -7.42% | 1.3천 |
|---|
| 2026.07.22 | ₩31,691 | ₩31,691 | ₩29,681 | ₩29,681 | -6.34% | 1.3천 |
|---|
| 2026.07.21 | ₩34,640 | ₩34,640 | ₩34,640 | ₩34,640 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩26,144 | ₩29,628 | ₩26,144 | ₩29,628 | +13.33% | 200 |
|---|
| 2026.07.17 | ₩25,192 | ₩26,800 | ₩25,192 | ₩25,487 | +1.17% | 1.3천 |
|---|
| 2026.07.16 | ₩27,859 | ₩27,859 | ₩25,809 | ₩25,809 | -7.36% | 300 |
|---|
| 2026.07.15 | ₩30,405 | ₩30,579 | ₩28,475 | ₩30,204 | -0.66% | 1.7천 |
|---|
| 2026.07.14 | ₩26,184 | ₩27,926 | ₩26,077 | ₩27,926 | +6.65% | 2.5천 |
|---|
| 2026.07.13 | ₩28,650 | ₩30,646 | ₩27,712 | ₩27,966 | -2.39% | 7.9천 |
|---|
| 2026.07.10 | ₩30,794 | ₩30,874 | ₩30,794 | ₩30,874 | +0.26% | 2.4천 |
|---|
| 2026.07.09 | ₩28,047 | ₩28,047 | ₩28,047 | ₩28,047 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩29,534 | ₩29,534 | ₩27,738 | ₩29,186 | -1.18% | 3.6천 |
|---|
| 2026.07.07 | ₩31,839 | ₩32,160 | ₩30,150 | ₩30,150 | -5.30% | 1.2만 |
|---|