시장 데이터를 불러오는 중
전체 종목
Corgi CRDO 2x Daily ETF 과거 주가
Corgi CRDO 2x Daily ETF · CRD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi CRDO 2x Daily ETF · CRD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,784 | ₩21,213 | ₩19,738 | ₩21,159 | +1.81% | 1.1만 |
| 2026.10.08 | ₩20,837 | ₩22,110 | ₩19,537 | ₩20,100 | -3.54% | 1.1만 |
| 2026.10.07 | ₩20,878 | ₩21,976 | ₩20,154 | ₩21,976 | +5.26% | 8.6천 |
| 2026.10.06 | ₩21,440 | ₩22,928 | ₩21,440 | ₩22,057 | +2.87% | 2.9만 |
| 2026.10.05 | ₩20,985 | ₩20,985 | ₩19,564 | ₩20,583 | -1.92% | 2만 |
| 2026.10.02 | ₩20,770 | ₩23,665 | ₩20,583 | ₩21,735 | +4.65% | 1.5만 |
| 2026.10.01 | ₩17,755 | ₩20,154 | ₩17,755 | ₩20,154 | +13.51% | 3.8만 |
| 2026.09.30 | ₩16,898 | ₩17,447 | ₩16,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,447 |
| +3.25% |
| 8.4천 |
| 2026.09.29 | ₩16,817 | ₩18,104 | ₩16,429 | ₩16,951 | +0.80% | 1만 |
|---|
| 2026.09.28 | ₩20,663 | ₩20,663 | ₩16,388 | ₩17,139 | -17.06% | 2.8만 |
|---|
| 2026.09.25 | ₩19,216 | ₩21,253 | ₩18,479 | ₩20,663 | +7.53% | 6.6만 |
|---|
| 2026.09.24 | ₩16,589 | ₩17,903 | ₩16,589 | ₩17,876 | +7.75% | 1.5만 |
|---|
| 2026.09.23 | ₩17,809 | ₩17,809 | ₩16,737 | ₩17,487 | -1.81% | 1.1만 |
|---|
| 2026.09.22 | ₩16,482 | ₩17,420 | ₩15,571 | ₩17,219 | +4.47% | 3.6만 |
|---|
| 2026.09.21 | ₩15,531 | ₩16,536 | ₩14,646 | ₩16,496 | +6.21% | 3.6만 |
|---|
| 2026.09.18 | ₩14,137 | ₩14,499 | ₩13,923 | ₩14,499 | +2.56% | 2.3만 |
|---|
| 2026.09.17 | ₩13,266 | ₩13,400 | ₩12,610 | ₩13,400 | +1.01% | 2.6만 |
|---|
| 2026.09.16 | ₩11,363 | ₩12,757 | ₩11,363 | ₩12,288 | +8.14% | 3.1만 |
|---|
| 2026.09.15 | ₩10,854 | ₩11,069 | ₩10,734 | ₩10,747 | -0.99% | 6.3천 |
|---|
| 2026.09.14 | ₩12,060 | ₩12,060 | ₩10,653 | ₩10,747 | -10.89% | 3.1만 |
|---|
| 2026.09.11 | ₩12,677 | ₩12,931 | ₩12,476 | ₩12,610 | -0.53% | 1.8만 |
|---|
| 2026.09.10 | ₩12,864 | ₩12,945 | ₩12,194 | ₩12,355 | -3.96% | 1.5만 |
|---|
| 2026.09.09 | ₩13,655 | ₩14,325 | ₩13,347 | ₩13,454 | -1.47% | 1.9만 |
|---|
| 2026.09.08 | ₩13,400 | ₩15,142 | ₩13,400 | ₩13,481 | +0.60% | 4.6만 |
|---|
| 2026.09.04 | ₩12,864 | ₩14,177 | ₩12,449 | ₩13,936 | +8.33% | 7.4만 |
|---|
| 2026.09.03 | ₩14,070 | ₩14,472 | ₩13,186 | ₩13,213 | -6.10% | 7.8만 |
|---|
| 2026.09.02 | ₩17,702 | ₩17,702 | ₩12,744 | ₩13,306 | -24.83% | 10.5만 |
|---|
| 2026.09.01 | ₩24,161 | ₩24,402 | ₩21,963 | ₩22,124 | -8.43% | 1.2만 |
|---|
| 2026.08.31 | ₩27,872 | ₩27,872 | ₩26,224 | ₩26,224 | -5.91% | 400 |
|---|
| 2026.08.28 | ₩27,805 | ₩27,980 | ₩27,805 | ₩27,980 | +0.63% | 200 |
|---|
| 2026.08.27 | ₩29,882 | ₩29,882 | ₩28,542 | ₩29,628 | -0.85% | 4.4천 |
|---|
| 2026.08.26 | ₩26,439 | ₩26,439 | ₩26,439 | ₩26,439 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩26,278 | ₩26,492 | ₩26,278 | ₩26,492 | +0.82% | 800 |
|---|
| 2026.08.24 | ₩24,161 | ₩25,769 | ₩24,161 | ₩25,769 | +6.66% | 1.6천 |
|---|
| 2026.08.21 | ₩27,738 | ₩27,779 | ₩26,532 | ₩27,671 | -0.24% | 1.9천 |
|---|
| 2026.08.20 | ₩27,631 | ₩27,698 | ₩27,283 | ₩27,698 | +0.24% | 900 |
|---|
| 2026.08.19 | ₩32,884 | ₩32,884 | ₩27,484 | ₩28,583 | -13.08% | 3.4천 |
|---|
| 2026.08.18 | ₩30,887 | ₩31,651 | ₩30,887 | ₩31,464 | +1.87% | 800 |
|---|
| 2026.08.17 | ₩42,412 | ₩43,001 | ₩42,264 | ₩42,894 | +1.14% | 800 |
|---|
| 2026.08.14 | ₩34,961 | ₩36,395 | ₩34,961 | ₩36,395 | +4.10% | 3.4천 |
|---|
| 2026.08.13 | ₩41,996 | ₩41,996 | ₩37,856 | ₩37,856 | -9.86% | 2.1천 |
|---|
| 2026.08.12 | ₩37,279 | ₩41,045 | ₩37,119 | ₩38,820 | +4.13% | 4.6천 |
|---|
| 2026.08.11 | ₩32,093 | ₩33,219 | ₩32,093 | ₩33,219 | +3.51% | 2.6천 |
|---|
| 2026.08.10 | ₩33,903 | ₩34,171 | ₩31,517 | ₩31,517 | -7.04% | 1.2천 |
|---|
| 2026.08.07 | ₩32,804 | ₩33,903 | ₩32,804 | ₩33,903 | +3.35% | 1.3천 |
|---|
| 2026.08.06 | ₩27,604 | ₩30,405 | ₩27,604 | ₩29,601 | +7.23% | 3.6천 |
|---|
| 2026.08.05 | ₩31,410 | ₩31,410 | ₩28,047 | ₩28,047 | -10.71% | 2.1천 |
|---|
| 2026.08.04 | ₩28,422 | ₩32,134 | ₩28,422 | ₩31,490 | +10.80% | 4.6천 |
|---|
| 2026.08.03 | ₩24,147 | ₩26,492 | ₩23,879 | ₩26,492 | +9.71% | 400 |
|---|
| 2026.07.31 | ₩22,834 | ₩24,375 | ₩22,834 | ₩24,241 | +6.16% | 600 |
|---|
| 2026.07.30 | ₩21,668 | ₩22,593 | ₩21,668 | ₩22,593 | +4.27% | 800 |
|---|
| 2026.07.29 | ₩18,921 | ₩20,221 | ₩18,010 | ₩18,010 | -4.82% | 800 |
|---|
| 2026.07.28 | ₩19,645 | ₩21,414 | ₩19,631 | ₩21,266 | +8.25% | 900 |
|---|
| 2026.07.27 | ₩24,107 | ₩24,924 | ₩22,740 | ₩24,924 | +3.39% | 1.6천 |
|---|
| 2026.07.24 | ₩28,703 | ₩28,703 | ₩26,197 | ₩26,197 | -8.73% | 1.4천 |
|---|
| 2026.07.23 | ₩32,536 | ₩33,232 | ₩31,959 | ₩32,281 | -0.78% | 2.3천 |
|---|
| 2026.07.22 | ₩30,284 | ₩31,464 | ₩30,231 | ₩30,432 | +0.49% | 1.5천 |
|---|
| 2026.07.21 | ₩31,879 | ₩31,879 | ₩28,650 | ₩29,373 | -7.86% | 2천 |
|---|
| 2026.07.20 | ₩26,800 | ₩28,181 | ₩26,573 | ₩26,573 | -0.85% | 3.4천 |
|---|
| 2026.07.17 | ₩21,628 | ₩24,482 | ₩21,628 | ₩24,482 | +13.20% | 3.6천 |
|---|
| 2026.07.16 | ₩25,367 | ₩25,367 | ₩24,000 | ₩25,219 | -0.58% | 6.8천 |
|---|
| 2026.07.15 | ₩34,975 | ₩34,975 | ₩30,713 | ₩30,713 | -12.18% | 1천 |
|---|
| 2026.07.14 | ₩33,889 | ₩34,425 | ₩33,434 | ₩33,434 | -1.34% | 9.6천 |
|---|