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 | ₩61,409 | ₩61,823 | ₩61,356 | ₩61,823 | +0.67% | 2.1천 |
| 2026.10.08 | ₩59,420 | ₩59,794 | ₩56,857 | ₩56,977 | -4.11% | 6.8천 |
| 2026.10.07 | ₩62,130 | ₩62,664 | ₩57,978 | ₩57,978 | -6.68% | 3.6천 |
| 2026.10.06 | ₩65,414 | ₩65,654 | ₩64,226 | ₩64,319 | -1.67% | 4.9천 |
| 2026.10.05 | ₩61,382 | ₩61,556 | ₩60,969 | ₩61,396 | +0.02% | 1.1천 |
| 2026.10.02 | ₩58,739 | ₩61,155 | ₩58,739 | ₩60,555 | +3.09% | 1.6천 |
| 2026.10.01 | ₩57,631 | ₩59,006 | ₩57,631 | ₩58,632 | +1.74% | 9.4천 |
| 2026.09.30 | ₩58,058 | ₩59,353 | ₩57,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,178 |
| +0.21% |
| 1.1만 |
| 2026.09.29 | ₩56,029 | ₩57,164 | ₩55,602 | ₩57,164 | +2.03% | 1천 |
|---|
| 2026.09.28 | ₩52,585 | ₩56,069 | ₩52,131 | ₩55,722 | +5.97% | 1.1만 |
|---|
| 2026.09.25 | ₩54,200 | ₩54,868 | ₩52,371 | ₩53,012 | -2.19% | 8.6천 |
|---|
| 2026.09.24 | ₩55,335 | ₩57,631 | ₩55,335 | ₩56,510 | +2.12% | 1.3만 |
|---|
| 2026.09.23 | ₩53,559 | ₩57,444 | ₩52,718 | ₩57,324 | +7.03% | 7.6천 |
|---|
| 2026.09.22 | ₩51,237 | ₩52,331 | ₩50,102 | ₩52,184 | +1.85% | 5.8천 |
|---|
| 2026.09.21 | ₩46,991 | ₩51,904 | ₩46,991 | ₩51,837 | +10.31% | 6.2천 |
|---|
| 2026.09.18 | ₩50,355 | ₩50,355 | ₩46,978 | ₩47,218 | -6.23% | 4.7천 |
|---|
| 2026.09.17 | ₩49,488 | ₩52,238 | ₩49,488 | ₩50,863 | +2.78% | 2.1만 |
|---|
| 2026.09.16 | ₩48,233 | ₩50,075 | ₩47,485 | ₩48,834 | +1.25% | 1.2만 |
|---|
| 2026.09.15 | ₩46,644 | ₩49,902 | ₩46,537 | ₩49,221 | +5.52% | 1.2만 |
|---|
| 2026.09.14 | ₩42,092 | ₩47,952 | ₩41,398 | ₩46,778 | +11.13% | 6.4만 |
|---|
| 2026.09.11 | ₩37,219 | ₩37,994 | ₩35,671 | ₩36,538 | -1.83% | 4.1천 |
|---|
| 2026.09.10 | ₩35,858 | ₩38,875 | ₩35,858 | ₩37,273 | +3.95% | 5.2천 |
|---|
| 2026.09.09 | ₩37,486 | ₩38,381 | ₩36,926 | ₩36,926 | -1.50% | 5.1천 |
|---|
| 2026.09.08 | ₩37,246 | ₩38,060 | ₩36,845 | ₩37,646 | +1.08% | 1.2만 |
|---|
| 2026.09.04 | ₩40,049 | ₩40,049 | ₩38,608 | ₩38,861 | -2.97% | 5.9천 |
|---|
| 2026.09.03 | ₩39,035 | ₩39,422 | ₩38,274 | ₩39,422 | +0.99% | 8천 |
|---|
| 2026.09.02 | ₩38,714 | ₩38,714 | ₩35,297 | ₩35,510 | -8.28% | 1.7만 |
|---|
| 2026.09.01 | ₩44,575 | ₩44,575 | ₩39,422 | ₩39,609 | -11.14% | 1.2만 |
|---|
| 2026.08.31 | ₩47,058 | ₩47,338 | ₩44,228 | ₩45,990 | -2.27% | 1.7만 |
|---|
| 2026.08.28 | ₩44,054 | ₩44,054 | ₩38,955 | ₩41,251 | -6.36% | 1.2만 |
|---|
| 2026.08.27 | ₩38,261 | ₩45,389 | ₩38,261 | ₩45,229 | +18.21% | 2.1만 |
|---|
| 2026.08.26 | ₩30,184 | ₩32,680 | ₩30,037 | ₩32,373 | +7.25% | 1.7만 |
|---|
| 2026.08.25 | ₩32,774 | ₩32,774 | ₩30,104 | ₩31,012 | -5.38% | 4.5천 |
|---|
| 2026.08.24 | ₩33,815 | ₩33,815 | ₩32,293 | ₩32,747 | -3.16% | 1.9천 |
|---|
| 2026.08.21 | ₩32,547 | ₩33,441 | ₩32,413 | ₩33,321 | +2.38% | 3.5천 |
|---|
| 2026.08.20 | ₩35,070 | ₩35,070 | ₩32,627 | ₩32,627 | -6.97% | 4.2천 |
|---|
| 2026.08.19 | ₩36,872 | ₩36,872 | ₩36,872 | ₩36,872 | 0.00% | 600 |
|---|
| 2026.08.18 | ₩41,478 | ₩41,478 | ₩41,051 | ₩41,104 | -0.90% | 2.5천 |
|---|
| 2026.08.17 | ₩43,253 | ₩43,320 | ₩41,491 | ₩41,491 | -4.07% | 2.1천 |
|---|
| 2026.08.14 | ₩45,910 | ₩45,910 | ₩42,693 | ₩42,693 | -7.01% | 900 |
|---|
| 2026.08.13 | ₩45,790 | ₩46,617 | ₩45,790 | ₩46,351 | +1.22% | 4.6천 |
|---|
| 2026.08.12 | ₩43,961 | ₩45,563 | ₩43,827 | ₩44,802 | +1.91% | 1.9천 |
|---|
| 2026.08.11 | ₩45,830 | ₩46,030 | ₩44,762 | ₩44,882 | -2.07% | 6.3천 |
|---|
| 2026.08.10 | ₩43,520 | ₩46,537 | ₩43,520 | ₩46,377 | +6.56% | 6천 |
|---|
| 2026.08.07 | ₩40,917 | ₩41,998 | ₩40,917 | ₩41,998 | +2.64% | 1.5천 |
|---|
| 2026.08.06 | ₩39,382 | ₩39,382 | ₩39,342 | ₩39,342 | -0.10% | 500 |
|---|
| 2026.08.05 | ₩41,505 | ₩41,505 | ₩40,503 | ₩40,503 | -2.41% | 2.4천 |
|---|
| 2026.08.04 | ₩40,049 | ₩41,131 | ₩40,049 | ₩40,824 | +1.93% | 800 |
|---|
| 2026.08.03 | ₩37,700 | ₩37,700 | ₩37,700 | ₩37,700 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩32,961 | ₩33,695 | ₩32,520 | ₩33,695 | +2.23% | 1.4천 |
|---|
| 2026.07.30 | ₩31,626 | ₩31,626 | ₩31,626 | ₩31,626 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩29,770 | ₩29,770 | ₩29,770 | ₩29,770 | 0.00% | 300 |
|---|
| 2026.07.28 | ₩30,544 | ₩30,664 | ₩30,544 | ₩30,598 | +0.17% | 500 |
|---|
| 2026.07.27 | ₩31,399 | ₩31,399 | ₩30,037 | ₩30,037 | -4.34% | 600 |
|---|
| 2026.07.24 | ₩30,745 | ₩31,092 | ₩30,745 | ₩31,092 | +1.13% | 500 |
|---|
| 2026.07.23 | ₩31,345 | ₩31,345 | ₩30,878 | ₩31,212 | -0.43% | 900 |
|---|
| 2026.07.22 | ₩32,266 | ₩33,067 | ₩32,266 | ₩33,041 | +2.40% | 3.5천 |
|---|
| 2026.07.21 | ₩34,616 | ₩34,923 | ₩33,708 | ₩33,935 | -1.97% | 1.2천 |
|---|
| 2026.07.20 | ₩38,194 | ₩38,194 | ₩36,578 | ₩36,578 | -4.23% | 700 |
|---|
| 2026.07.17 | ₩39,582 | ₩40,049 | ₩38,501 | ₩38,501 | -2.73% | 5.1천 |
|---|
| 2026.07.16 | ₩38,514 | ₩39,769 | ₩38,341 | ₩38,648 | +0.35% | 2.3천 |
|---|
| 2026.07.15 | ₩41,638 | ₩42,052 | ₩39,716 | ₩40,049 | -3.82% | 1.3천 |
|---|
| 2026.07.14 | ₩40,663 | ₩41,398 | ₩40,410 | ₩41,398 | +1.81% | 8.1천 |
|---|