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 | ₩38,239 | ₩42,653 | ₩38,239 | ₩41,315 | +8.04% | 3.7천 |
| 2026.10.08 | ₩38,092 | ₩38,092 | ₩36,407 | ₩37,851 | -0.63% | 1.4천 |
| 2026.10.07 | ₩37,276 | ₩37,704 | ₩37,276 | ₩37,704 | +1.15% | 200 |
| 2026.10.06 | ₩41,061 | ₩41,061 | ₩41,061 | ₩41,061 | 0.00% | 100 |
| 2026.10.05 | ₩39,978 | ₩40,379 | ₩39,978 | ₩40,379 | +1.00% | 500 |
| 2026.10.02 | ₩37,985 | ₩37,985 | ₩37,985 | ₩37,985 | 0.00% | 100 |
| 2026.10.01 | ₩40,125 | ₩40,125 | ₩40,125 | ₩40,125 | 0.00% | 100 |
| 2026.09.30 | ₩39,309 | ₩39,309 | ₩39,309 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩40,633 | ₩40,633 | ₩40,633 | ₩40,633 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩45,328 | ₩45,328 | ₩42,934 | ₩42,934 | -5.28% | 800 |
|---|
| 2026.09.25 | ₩45,114 | ₩45,890 | ₩45,114 | ₩45,890 | +1.72% | 800 |
|---|
| 2026.09.24 | ₩49,862 | ₩50,598 | ₩49,862 | ₩50,598 | +1.48% | 300 |
|---|
| 2026.09.23 | ₩49,287 | ₩49,287 | ₩49,287 | ₩49,287 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩52,898 | ₩52,898 | ₩51,494 | ₩52,550 | -0.66% | 1.4천 |
|---|
| 2026.09.21 | ₩53,460 | ₩53,460 | ₩51,949 | ₩51,949 | -2.83% | 900 |
|---|
| 2026.09.18 | ₩46,665 | ₩49,608 | ₩46,665 | ₩49,608 | +6.31% | 4.2천 |
|---|
| 2026.09.17 | ₩42,064 | ₩42,867 | ₩40,125 | ₩42,666 | +1.43% | 4.3천 |
|---|
| 2026.09.16 | ₩42,225 | ₩42,238 | ₩37,263 | ₩38,547 | -8.71% | 4.6천 |
|---|
| 2026.09.15 | ₩48,377 | ₩48,511 | ₩44,445 | ₩44,445 | -8.13% | 6.6천 |
|---|
| 2026.09.14 | ₩54,771 | ₩57,686 | ₩53,446 | ₩57,686 | +5.32% | 900 |
|---|
| 2026.09.11 | ₩50,370 | ₩50,370 | ₩50,370 | ₩50,370 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩50,718 | ₩50,718 | ₩50,330 | ₩50,330 | -0.76% | 200 |
|---|
| 2026.09.09 | ₩56,897 | ₩56,897 | ₩53,085 | ₩53,085 | -6.70% | 1.4천 |
|---|
| 2026.09.08 | ₩59,077 | ₩59,238 | ₩56,857 | ₩57,085 | -3.37% | 4.7천 |
|---|
| 2026.09.04 | ₩60,682 | ₩63,491 | ₩59,920 | ₩63,491 | +4.63% | 1.4천 |
|---|
| 2026.09.03 | ₩61,512 | ₩65,230 | ₩61,338 | ₩65,230 | +6.04% | 2.9천 |
|---|
| 2026.09.02 | ₩49,461 | ₩49,461 | ₩49,461 | ₩49,461 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩50,156 | ₩50,196 | ₩50,156 | ₩50,196 | +0.08% | 400 |
|---|
| 2026.08.31 | ₩47,588 | ₩57,593 | ₩47,588 | ₩57,593 | +21.02% | 900 |
|---|
| 2026.08.28 | ₩53,139 | ₩53,286 | ₩48,110 | ₩48,538 | -8.66% | 600 |
|---|
| 2026.08.27 | ₩56,951 | ₩57,178 | ₩55,453 | ₩57,178 | +0.40% | 1천 |
|---|
| 2026.08.26 | ₩53,995 | ₩53,995 | ₩49,488 | ₩51,855 | -3.96% | 1.3천 |
|---|
| 2026.08.25 | ₩50,985 | ₩54,356 | ₩49,461 | ₩54,356 | +6.61% | 3.3천 |
|---|
| 2026.08.24 | ₩50,103 | ₩54,369 | ₩49,380 | ₩49,380 | -1.44% | 3.8천 |
|---|
| 2026.08.21 | ₩51,066 | ₩51,494 | ₩40,847 | ₩50,116 | -1.86% | 2.4천 |
|---|
| 2026.08.20 | ₩42,974 | ₩45,315 | ₩42,974 | ₩45,034 | +4.79% | 1.9천 |
|---|
| 2026.08.19 | ₩38,868 | ₩41,757 | ₩37,570 | ₩40,152 | +3.30% | 4.3천 |
|---|
| 2026.08.18 | ₩35,912 | ₩35,912 | ₩33,959 | ₩34,186 | -4.80% | 1.2천 |
|---|
| 2026.08.17 | ₩34,120 | ₩36,781 | ₩34,120 | ₩36,781 | +7.80% | 600 |
|---|
| 2026.08.14 | ₩35,511 | ₩35,511 | ₩33,919 | ₩33,919 | -4.48% | 900 |
|---|
| 2026.08.13 | ₩36,754 | ₩37,851 | ₩36,754 | ₩37,584 | +2.26% | 300 |
|---|
| 2026.08.12 | ₩33,571 | ₩33,651 | ₩32,755 | ₩33,651 | +0.24% | 300 |
|---|
| 2026.08.11 | ₩33,451 | ₩33,451 | ₩33,451 | ₩33,451 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩29,893 | ₩29,893 | ₩29,893 | ₩29,893 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩30,228 | ₩30,228 | ₩29,786 | ₩29,786 | -1.46% | 900 |
|---|
| 2026.08.06 | ₩27,098 | ₩27,098 | ₩27,098 | ₩27,098 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩25,011 | ₩26,817 | ₩25,011 | ₩26,817 | +7.22% | 400 |
|---|
| 2026.08.04 | ₩27,191 | ₩27,205 | ₩27,191 | ₩27,205 | +0.05% | 1.3천 |
|---|
| 2026.08.03 | ₩24,690 | ₩24,690 | ₩24,690 | ₩24,690 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩26,268 | ₩26,268 | ₩26,268 | ₩26,268 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩26,135 | ₩28,021 | ₩26,135 | ₩28,021 | +7.22% | 700 |
|---|
| 2026.07.29 | ₩25,319 | ₩25,319 | ₩25,319 | ₩25,319 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩27,004 | ₩27,807 | ₩27,004 | ₩27,807 | +2.97% | 100 |
|---|
| 2026.07.27 | ₩28,984 | ₩28,984 | ₩28,984 | ₩28,984 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩25,439 | ₩26,442 | ₩24,784 | ₩26,442 | +3.94% | 800 |
|---|
| 2026.07.23 | ₩28,288 | ₩28,435 | ₩26,188 | ₩26,188 | -7.42% | 1.3천 |
|---|
| 2026.07.22 | ₩31,632 | ₩31,632 | ₩29,626 | ₩29,626 | -6.34% | 1.3천 |
|---|
| 2026.07.21 | ₩34,574 | ₩34,574 | ₩34,574 | ₩34,574 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩26,095 | ₩29,572 | ₩26,095 | ₩29,572 | +13.33% | 200 |
|---|
| 2026.07.17 | ₩25,145 | ₩26,750 | ₩25,145 | ₩25,439 | +1.17% | 1.3천 |
|---|
| 2026.07.16 | ₩27,807 | ₩27,807 | ₩25,760 | ₩25,760 | -7.36% | 300 |
|---|
| 2026.07.15 | ₩30,348 | ₩30,522 | ₩28,422 | ₩30,147 | -0.66% | 1.7천 |
|---|
| 2026.07.14 | ₩26,135 | ₩27,874 | ₩26,028 | ₩27,874 | +6.65% | 2.5천 |
|---|
| 2026.07.13 | ₩28,596 | ₩30,589 | ₩27,660 | ₩27,914 | -2.39% | 7.9천 |
|---|
| 2026.07.10 | ₩30,736 | ₩30,816 | ₩30,736 | ₩30,816 | +0.26% | 2.4천 |
|---|
| 2026.07.09 | ₩27,994 | ₩27,994 | ₩27,994 | ₩27,994 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩29,479 | ₩29,479 | ₩27,686 | ₩29,131 | -1.18% | 3.6천 |
|---|
| 2026.07.07 | ₩31,779 | ₩32,100 | ₩30,094 | ₩30,094 | -5.30% | 1.2만 |
|---|