시장 데이터를 불러오는 중
전체 종목
Corgi CRUS 2x Daily ETF 과거 주가
Corgi CRUS 2x Daily ETF · CRUC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi CRUS 2x Daily ETF · CRUC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,452 | ₩14,572 | ₩14,252 | ₩14,252 | -1.39% | 1.9천 |
| 2026.10.08 | ₩14,732 | ₩16,013 | ₩14,599 | ₩16,013 | +8.70% | 1천 |
| 2026.10.07 | ₩15,947 | ₩16,040 | ₩15,880 | ₩15,880 | -0.42% | 3.6천 |
| 2026.10.06 | ₩17,641 | ₩17,655 | ₩17,641 | ₩17,655 | +0.08% | 300 |
| 2026.10.05 | ₩18,442 | ₩18,442 | ₩18,442 | ₩18,442 | 0.00% | 100 |
| 2026.10.02 | ₩18,402 | ₩18,402 | ₩18,402 | ₩18,402 | 0.00% | 100 |
| 2026.10.01 | ₩18,189 | ₩18,189 | ₩18,189 | ₩18,189 | 0.00% | 100 |
| 2026.09.30 | ₩18,175 | ₩18,175 | ₩18,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,108 |
| -0.37% |
| 100 |
| 2026.09.29 | ₩18,189 | ₩18,242 | ₩18,189 | ₩18,242 | +0.29% | 200 |
|---|
| 2026.09.28 | ₩17,908 | ₩17,908 | ₩17,908 | ₩17,908 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩18,122 | ₩18,122 | ₩18,122 | ₩18,122 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩17,468 | ₩17,895 | ₩17,468 | ₩17,681 | +1.22% | 2.2천 |
|---|
| 2026.09.23 | ₩18,135 | ₩18,255 | ₩18,135 | ₩18,255 | +0.66% | 600 |
|---|
| 2026.09.22 | ₩18,015 | ₩18,322 | ₩18,015 | ₩18,255 | +1.33% | 1.3천 |
|---|
| 2026.09.21 | ₩17,695 | ₩18,215 | ₩17,695 | ₩18,215 | +2.94% | 1.6천 |
|---|
| 2026.09.18 | ₩17,842 | ₩17,842 | ₩17,775 | ₩17,775 | -0.37% | 3.1천 |
|---|
| 2026.09.17 | ₩17,588 | ₩18,335 | ₩17,575 | ₩18,309 | +4.10% | 5.8천 |
|---|
| 2026.09.16 | ₩18,469 | ₩18,549 | ₩17,375 | ₩17,508 | -5.20% | 1.6천 |
|---|
| 2026.09.15 | ₩18,682 | ₩19,483 | ₩18,682 | ₩18,909 | +1.21% | 3.8천 |
|---|
| 2026.09.14 | ₩17,054 | ₩17,828 | ₩16,721 | ₩17,254 | +1.17% | 6.8천 |
|---|
| 2026.09.11 | ₩17,948 | ₩18,255 | ₩17,815 | ₩17,948 | 0.00% | 3.6천 |
|---|
| 2026.09.10 | ₩15,279 | ₩17,161 | ₩15,279 | ₩17,161 | +12.31% | 8.6천 |
|---|
| 2026.09.09 | ₩15,159 | ₩15,626 | ₩15,053 | ₩15,626 | +3.08% | 5.8천 |
|---|
| 2026.09.08 | ₩16,400 | ₩16,520 | ₩15,693 | ₩15,693 | -4.31% | 3.1천 |
|---|
| 2026.09.04 | ₩16,267 | ₩16,507 | ₩16,267 | ₩16,414 | +0.90% | 6.2천 |
|---|
| 2026.09.03 | ₩16,400 | ₩16,414 | ₩16,320 | ₩16,320 | -0.49% | 900 |
|---|
| 2026.09.02 | ₩16,520 | ₩16,761 | ₩16,280 | ₩16,280 | -1.45% | 1.1천 |
|---|
| 2026.09.01 | ₩14,639 | ₩15,266 | ₩14,626 | ₩15,226 | +4.01% | 8.1천 |
|---|
| 2026.08.31 | ₩15,360 | ₩15,360 | ₩15,360 | ₩15,360 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩15,079 | ₩15,079 | ₩15,079 | ₩15,079 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩15,386 | ₩15,747 | ₩15,386 | ₩15,747 | +2.34% | 2.1천 |
|---|
| 2026.08.26 | ₩15,653 | ₩15,653 | ₩15,653 | ₩15,653 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩15,907 | ₩15,907 | ₩15,907 | ₩15,907 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩16,240 | ₩16,240 | ₩16,027 | ₩16,027 | -1.31% | 500 |
|---|
| 2026.08.21 | ₩17,081 | ₩17,081 | ₩17,081 | ₩17,081 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩18,402 | ₩18,402 | ₩17,628 | ₩17,628 | -4.21% | 2천 |
|---|
| 2026.08.19 | ₩18,135 | ₩18,175 | ₩17,922 | ₩17,922 | -1.18% | 1천 |
|---|
| 2026.08.18 | ₩17,548 | ₩17,802 | ₩17,548 | ₩17,628 | +0.46% | 1.5천 |
|---|
| 2026.08.17 | ₩18,602 | ₩18,602 | ₩18,522 | ₩18,522 | -0.43% | 800 |
|---|
| 2026.08.14 | ₩18,882 | ₩18,882 | ₩18,882 | ₩18,882 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩19,456 | ₩19,470 | ₩19,029 | ₩19,029 | -2.19% | 800 |
|---|
| 2026.08.12 | ₩19,350 | ₩19,350 | ₩19,296 | ₩19,296 | -0.28% | 200 |
|---|
| 2026.08.11 | ₩19,243 | ₩19,243 | ₩19,243 | ₩19,243 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩20,057 | ₩20,070 | ₩19,309 | ₩19,309 | -3.73% | 1.1천 |
|---|
| 2026.08.07 | ₩19,950 | ₩20,177 | ₩19,883 | ₩20,177 | +1.14% | 700 |
|---|
| 2026.08.06 | ₩19,790 | ₩19,790 | ₩19,790 | ₩19,790 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩21,725 | ₩21,725 | ₩21,725 | ₩21,725 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩23,059 | ₩23,206 | ₩23,059 | ₩23,206 | +0.64% | 100 |
|---|
| 2026.08.03 | ₩21,058 | ₩21,058 | ₩21,058 | ₩21,058 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩21,872 | ₩21,872 | ₩21,872 | ₩21,872 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩22,712 | ₩22,712 | ₩22,712 | ₩22,712 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩23,526 | ₩23,526 | ₩23,526 | ₩23,526 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩24,474 | ₩24,474 | ₩24,327 | ₩24,327 | -0.60% | 100 |
|---|
| 2026.07.27 | ₩23,246 | ₩24,247 | ₩23,246 | ₩24,247 | +4.31% | 400 |
|---|
| 2026.07.24 | ₩23,807 | ₩23,807 | ₩23,340 | ₩23,340 | -1.96% | 200 |
|---|
| 2026.07.23 | ₩23,273 | ₩23,273 | ₩23,273 | ₩23,273 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩25,541 | ₩25,541 | ₩25,541 | ₩25,541 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩25,568 | ₩25,568 | ₩25,568 | ₩25,568 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩24,661 | ₩24,661 | ₩24,661 | ₩24,661 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩25,061 | ₩25,061 | ₩25,061 | ₩25,061 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩24,634 | ₩24,634 | ₩24,634 | ₩24,634 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩25,541 | ₩25,541 | ₩25,541 | ₩25,541 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩24,781 | ₩24,781 | ₩24,781 | ₩24,781 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩28,410 | ₩28,410 | ₩28,410 | ₩28,410 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩29,985 | ₩29,985 | ₩29,985 | ₩29,985 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩30,025 | ₩30,025 | ₩30,025 | ₩30,025 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩28,664 | ₩28,664 | ₩28,664 | ₩28,664 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩29,158 | ₩29,158 | ₩28,504 | ₩28,504 | -2.24% | 400 |
|---|
| 2026.07.06 | ₩29,438 | ₩29,438 | ₩29,438 | ₩29,438 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩28,304 | ₩28,304 | ₩28,304 | ₩28,304 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩28,517 | ₩28,517 | ₩28,517 | ₩28,517 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩29,425 | ₩29,425 | ₩29,425 | ₩29,425 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩27,943 | ₩28,370 | ₩27,943 | ₩28,370 | +1.53% | 200 |
|---|
| 2026.06.26 | ₩29,425 | ₩29,425 | ₩28,517 | ₩28,517 | -3.08% | 400 |
|---|
| 2026.06.25 | ₩34,028 | ₩34,696 | ₩31,546 | ₩31,546 | -7.29% | 1천 |
|---|
| 2026.06.24 | ₩33,068 | ₩33,201 | ₩33,014 | ₩33,201 | +0.40% | 9.9천 |
|---|