시장 데이터를 불러오는 중
전체 종목
Corgi CRWD 2x Daily ETF 과거 주가
Corgi CRWD 2x Daily ETF · CRWC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi CRWD 2x Daily ETF · CRWC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,641 | ₩62,056 | ₩61,587 | ₩62,056 | +0.67% | 2.1천 |
| 2026.10.08 | ₩59,644 | ₩60,019 | ₩57,071 | ₩57,192 | -4.11% | 6.8천 |
| 2026.10.07 | ₩62,365 | ₩62,901 | ₩58,197 | ₩58,197 | -6.68% | 3.6천 |
| 2026.10.06 | ₩65,661 | ₩65,902 | ₩64,468 | ₩64,562 | -1.67% | 4.9천 |
| 2026.10.05 | ₩61,614 | ₩61,788 | ₩61,199 | ₩61,628 | +0.02% | 1.1천 |
| 2026.10.02 | ₩58,961 | ₩61,386 | ₩58,961 | ₩60,783 | +3.09% | 1.6천 |
| 2026.10.01 | ₩57,849 | ₩59,229 | ₩57,849 | ₩58,854 | +1.74% | 9.4천 |
| 2026.09.30 | ₩58,277 | ₩59,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,398 |
| +0.21% |
| 1.1만 |
| 2026.09.29 | ₩56,241 | ₩57,380 | ₩55,812 | ₩57,380 | +2.03% | 1천 |
|---|
| 2026.09.28 | ₩52,783 | ₩56,281 | ₩52,328 | ₩55,932 | +5.97% | 1.1만 |
|---|
| 2026.09.25 | ₩54,405 | ₩55,075 | ₩52,569 | ₩53,212 | -2.19% | 8.6천 |
|---|
| 2026.09.24 | ₩55,544 | ₩57,849 | ₩55,544 | ₩56,723 | +2.12% | 1.3만 |
|---|
| 2026.09.23 | ₩53,762 | ₩57,661 | ₩52,917 | ₩57,540 | +7.03% | 7.6천 |
|---|
| 2026.09.22 | ₩51,430 | ₩52,529 | ₩50,291 | ₩52,381 | +1.85% | 5.8천 |
|---|
| 2026.09.21 | ₩47,169 | ₩52,100 | ₩47,169 | ₩52,033 | +10.31% | 6.2천 |
|---|
| 2026.09.18 | ₩50,546 | ₩50,546 | ₩47,155 | ₩47,397 | -6.23% | 4.7천 |
|---|
| 2026.09.17 | ₩49,675 | ₩52,435 | ₩49,675 | ₩51,055 | +2.78% | 2.1만 |
|---|
| 2026.09.16 | ₩48,415 | ₩50,264 | ₩47,665 | ₩49,018 | +1.25% | 1.2만 |
|---|
| 2026.09.15 | ₩46,820 | ₩50,090 | ₩46,713 | ₩49,407 | +5.52% | 1.2만 |
|---|
| 2026.09.14 | ₩42,251 | ₩48,134 | ₩41,554 | ₩46,954 | +11.13% | 6.4만 |
|---|
| 2026.09.11 | ₩37,360 | ₩38,137 | ₩35,805 | ₩36,676 | -1.83% | 4.1천 |
|---|
| 2026.09.10 | ₩35,993 | ₩39,021 | ₩35,993 | ₩37,413 | +3.95% | 5.2천 |
|---|
| 2026.09.09 | ₩37,628 | ₩38,526 | ₩37,065 | ₩37,065 | -1.50% | 5.1천 |
|---|
| 2026.09.08 | ₩37,387 | ₩38,204 | ₩36,985 | ₩37,789 | +1.08% | 1.2만 |
|---|
| 2026.09.04 | ₩40,201 | ₩40,201 | ₩38,753 | ₩39,008 | -2.97% | 5.9천 |
|---|
| 2026.09.03 | ₩39,182 | ₩39,571 | ₩38,418 | ₩39,571 | +0.99% | 8천 |
|---|
| 2026.09.02 | ₩38,861 | ₩38,861 | ₩35,430 | ₩35,645 | -8.28% | 1.7만 |
|---|
| 2026.09.01 | ₩44,743 | ₩44,743 | ₩39,571 | ₩39,758 | -11.14% | 1.2만 |
|---|
| 2026.08.31 | ₩47,236 | ₩47,517 | ₩44,395 | ₩46,164 | -2.27% | 1.7만 |
|---|
| 2026.08.28 | ₩44,221 | ₩44,221 | ₩39,102 | ₩41,407 | -6.36% | 1.2만 |
|---|
| 2026.08.27 | ₩38,405 | ₩45,561 | ₩38,405 | ₩45,400 | +18.21% | 2.1만 |
|---|
| 2026.08.26 | ₩30,298 | ₩32,804 | ₩30,150 | ₩32,495 | +7.25% | 1.7만 |
|---|
| 2026.08.25 | ₩32,897 | ₩32,897 | ₩30,217 | ₩31,129 | -5.38% | 4.5천 |
|---|
| 2026.08.24 | ₩33,943 | ₩33,943 | ₩32,415 | ₩32,871 | -3.16% | 1.9천 |
|---|
| 2026.08.21 | ₩32,670 | ₩33,567 | ₩32,536 | ₩33,447 | +2.38% | 3.5천 |
|---|
| 2026.08.20 | ₩35,202 | ₩35,202 | ₩32,750 | ₩32,750 | -6.97% | 4.2천 |
|---|
| 2026.08.19 | ₩37,011 | ₩37,011 | ₩37,011 | ₩37,011 | 0.00% | 600 |
|---|
| 2026.08.18 | ₩41,634 | ₩41,634 | ₩41,206 | ₩41,259 | -0.90% | 2.5천 |
|---|
| 2026.08.17 | ₩43,417 | ₩43,484 | ₩41,648 | ₩41,648 | -4.07% | 2.1천 |
|---|
| 2026.08.14 | ₩46,083 | ₩46,083 | ₩42,854 | ₩42,854 | -7.01% | 900 |
|---|
| 2026.08.13 | ₩45,963 | ₩46,793 | ₩45,963 | ₩46,525 | +1.22% | 4.6천 |
|---|
| 2026.08.12 | ₩44,127 | ₩45,735 | ₩43,993 | ₩44,971 | +1.91% | 1.9천 |
|---|
| 2026.08.11 | ₩46,003 | ₩46,204 | ₩44,931 | ₩45,051 | -2.07% | 6.3천 |
|---|
| 2026.08.10 | ₩43,685 | ₩46,713 | ₩43,685 | ₩46,552 | +6.56% | 6천 |
|---|
| 2026.08.07 | ₩41,072 | ₩42,157 | ₩41,072 | ₩42,157 | +2.64% | 1.5천 |
|---|
| 2026.08.06 | ₩39,531 | ₩39,531 | ₩39,490 | ₩39,490 | -0.10% | 500 |
|---|
| 2026.08.05 | ₩41,661 | ₩41,661 | ₩40,656 | ₩40,656 | -2.41% | 2.4천 |
|---|
| 2026.08.04 | ₩40,201 | ₩41,286 | ₩40,201 | ₩40,978 | +1.93% | 800 |
|---|
| 2026.08.03 | ₩37,842 | ₩37,842 | ₩37,842 | ₩37,842 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩33,085 | ₩33,822 | ₩32,643 | ₩33,822 | +2.23% | 1.4천 |
|---|
| 2026.07.30 | ₩31,745 | ₩31,745 | ₩31,745 | ₩31,745 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩29,882 | ₩29,882 | ₩29,882 | ₩29,882 | 0.00% | 300 |
|---|
| 2026.07.28 | ₩30,660 | ₩30,780 | ₩30,660 | ₩30,713 | +0.17% | 500 |
|---|
| 2026.07.27 | ₩31,517 | ₩31,517 | ₩30,150 | ₩30,150 | -4.34% | 600 |
|---|
| 2026.07.24 | ₩30,861 | ₩31,209 | ₩30,861 | ₩31,209 | +1.13% | 500 |
|---|
| 2026.07.23 | ₩31,464 | ₩31,464 | ₩30,995 | ₩31,330 | -0.43% | 900 |
|---|
| 2026.07.22 | ₩32,388 | ₩33,192 | ₩32,388 | ₩33,165 | +2.40% | 3.5천 |
|---|
| 2026.07.21 | ₩34,747 | ₩35,055 | ₩33,836 | ₩34,063 | -1.97% | 1.2천 |
|---|
| 2026.07.20 | ₩38,338 | ₩38,338 | ₩36,717 | ₩36,717 | -4.23% | 700 |
|---|
| 2026.07.17 | ₩39,732 | ₩40,201 | ₩38,646 | ₩38,646 | -2.73% | 5.1천 |
|---|
| 2026.07.16 | ₩38,660 | ₩39,919 | ₩38,485 | ₩38,794 | +0.35% | 2.3천 |
|---|
| 2026.07.15 | ₩41,795 | ₩42,211 | ₩39,866 | ₩40,201 | -3.82% | 1.3천 |
|---|
| 2026.07.14 | ₩40,817 | ₩41,554 | ₩40,562 | ₩41,554 | +1.81% | 8.1천 |
|---|