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 | ₩61,395 | ₩61,809 | ₩61,342 | ₩61,809 | +0.67% | 2.1천 |
| 2026.10.08 | ₩59,407 | ₩59,780 | ₩56,844 | ₩56,964 | -4.11% | 6.8천 |
| 2026.10.07 | ₩62,116 | ₩62,650 | ₩57,965 | ₩57,965 | -6.68% | 3.6천 |
| 2026.10.06 | ₩65,399 | ₩65,640 | ₩64,211 | ₩64,305 | -1.67% | 4.9천 |
| 2026.10.05 | ₩61,369 | ₩61,542 | ₩60,955 | ₩61,382 | +0.02% | 1.1천 |
| 2026.10.02 | ₩58,726 | ₩61,142 | ₩58,726 | ₩60,541 | +3.09% | 1.6천 |
| 2026.10.01 | ₩57,618 | ₩58,993 | ₩57,618 | ₩58,619 | +1.74% | 9.4천 |
| 2026.09.30 | ₩58,045 | ₩59,340 | ₩57,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,165 |
| +0.21% |
| 1.1만 |
| 2026.09.29 | ₩56,017 | ₩57,151 | ₩55,589 | ₩57,151 | +2.03% | 1천 |
|---|
| 2026.09.28 | ₩52,573 | ₩56,057 | ₩52,119 | ₩55,710 | +5.97% | 1.1만 |
|---|
| 2026.09.25 | ₩54,188 | ₩54,855 | ₩52,359 | ₩53,000 | -2.19% | 8.6천 |
|---|
| 2026.09.24 | ₩55,322 | ₩57,618 | ₩55,322 | ₩56,497 | +2.12% | 1.3만 |
|---|
| 2026.09.23 | ₩53,547 | ₩57,431 | ₩52,707 | ₩57,311 | +7.03% | 7.6천 |
|---|
| 2026.09.22 | ₩51,225 | ₩52,319 | ₩50,091 | ₩52,173 | +1.85% | 5.8천 |
|---|
| 2026.09.21 | ₩46,981 | ₩51,892 | ₩46,981 | ₩51,826 | +10.31% | 6.2천 |
|---|
| 2026.09.18 | ₩50,344 | ₩50,344 | ₩46,967 | ₩47,208 | -6.23% | 4.7천 |
|---|
| 2026.09.17 | ₩49,477 | ₩52,226 | ₩49,477 | ₩50,851 | +2.78% | 2.1만 |
|---|
| 2026.09.16 | ₩48,222 | ₩50,064 | ₩47,475 | ₩48,823 | +1.25% | 1.2만 |
|---|
| 2026.09.15 | ₩46,634 | ₩49,890 | ₩46,527 | ₩49,210 | +5.52% | 1.2만 |
|---|
| 2026.09.14 | ₩42,082 | ₩47,942 | ₩41,388 | ₩46,767 | +11.13% | 6.4만 |
|---|
| 2026.09.11 | ₩37,211 | ₩37,985 | ₩35,663 | ₩36,530 | -1.83% | 4.1천 |
|---|
| 2026.09.10 | ₩35,850 | ₩38,866 | ₩35,850 | ₩37,264 | +3.95% | 5.2천 |
|---|
| 2026.09.09 | ₩37,478 | ₩38,372 | ₩36,917 | ₩36,917 | -1.50% | 5.1천 |
|---|
| 2026.09.08 | ₩37,238 | ₩38,052 | ₩36,837 | ₩37,638 | +1.08% | 1.2만 |
|---|
| 2026.09.04 | ₩40,040 | ₩40,040 | ₩38,599 | ₩38,853 | -2.97% | 5.9천 |
|---|
| 2026.09.03 | ₩39,026 | ₩39,413 | ₩38,265 | ₩39,413 | +0.99% | 8천 |
|---|
| 2026.09.02 | ₩38,706 | ₩38,706 | ₩35,289 | ₩35,502 | -8.28% | 1.7만 |
|---|
| 2026.09.01 | ₩44,565 | ₩44,565 | ₩39,413 | ₩39,600 | -11.14% | 1.2만 |
|---|
| 2026.08.31 | ₩47,047 | ₩47,328 | ₩44,218 | ₩45,980 | -2.27% | 1.7만 |
|---|
| 2026.08.28 | ₩44,044 | ₩44,044 | ₩38,946 | ₩41,242 | -6.36% | 1.2만 |
|---|
| 2026.08.27 | ₩38,252 | ₩45,379 | ₩38,252 | ₩45,219 | +18.21% | 2.1만 |
|---|
| 2026.08.26 | ₩30,177 | ₩32,673 | ₩30,030 | ₩32,366 | +7.25% | 1.7만 |
|---|
| 2026.08.25 | ₩32,766 | ₩32,766 | ₩30,097 | ₩31,005 | -5.38% | 4.5천 |
|---|
| 2026.08.24 | ₩33,807 | ₩33,807 | ₩32,286 | ₩32,740 | -3.16% | 1.9천 |
|---|
| 2026.08.21 | ₩32,539 | ₩33,434 | ₩32,406 | ₩33,314 | +2.38% | 3.5천 |
|---|
| 2026.08.20 | ₩35,062 | ₩35,062 | ₩32,620 | ₩32,620 | -6.97% | 4.2천 |
|---|
| 2026.08.19 | ₩36,864 | ₩36,864 | ₩36,864 | ₩36,864 | 0.00% | 600 |
|---|
| 2026.08.18 | ₩41,469 | ₩41,469 | ₩41,041 | ₩41,095 | -0.90% | 2.5천 |
|---|
| 2026.08.17 | ₩43,244 | ₩43,310 | ₩41,482 | ₩41,482 | -4.07% | 2.1천 |
|---|
| 2026.08.14 | ₩45,900 | ₩45,900 | ₩42,683 | ₩42,683 | -7.01% | 900 |
|---|
| 2026.08.13 | ₩45,780 | ₩46,607 | ₩45,780 | ₩46,340 | +1.22% | 4.6천 |
|---|
| 2026.08.12 | ₩43,951 | ₩45,553 | ₩43,818 | ₩44,792 | +1.91% | 1.9천 |
|---|
| 2026.08.11 | ₩45,820 | ₩46,020 | ₩44,752 | ₩44,872 | -2.07% | 6.3천 |
|---|
| 2026.08.10 | ₩43,511 | ₩46,527 | ₩43,511 | ₩46,367 | +6.56% | 6천 |
|---|
| 2026.08.07 | ₩40,908 | ₩41,989 | ₩40,908 | ₩41,989 | +2.64% | 1.5천 |
|---|
| 2026.08.06 | ₩39,373 | ₩39,373 | ₩39,333 | ₩39,333 | -0.10% | 500 |
|---|
| 2026.08.05 | ₩41,495 | ₩41,495 | ₩40,494 | ₩40,494 | -2.41% | 2.4천 |
|---|
| 2026.08.04 | ₩40,040 | ₩41,121 | ₩40,040 | ₩40,815 | +1.93% | 800 |
|---|
| 2026.08.03 | ₩37,691 | ₩37,691 | ₩37,691 | ₩37,691 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩32,953 | ₩33,687 | ₩32,513 | ₩33,687 | +2.23% | 1.4천 |
|---|
| 2026.07.30 | ₩31,619 | ₩31,619 | ₩31,619 | ₩31,619 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩29,763 | ₩29,763 | ₩29,763 | ₩29,763 | 0.00% | 300 |
|---|
| 2026.07.28 | ₩30,537 | ₩30,658 | ₩30,537 | ₩30,591 | +0.17% | 500 |
|---|
| 2026.07.27 | ₩31,392 | ₩31,392 | ₩30,030 | ₩30,030 | -4.34% | 600 |
|---|
| 2026.07.24 | ₩30,738 | ₩31,085 | ₩30,738 | ₩31,085 | +1.13% | 500 |
|---|
| 2026.07.23 | ₩31,338 | ₩31,338 | ₩30,871 | ₩31,205 | -0.43% | 900 |
|---|
| 2026.07.22 | ₩32,259 | ₩33,060 | ₩32,259 | ₩33,033 | +2.40% | 3.5천 |
|---|
| 2026.07.21 | ₩34,608 | ₩34,915 | ₩33,701 | ₩33,928 | -1.97% | 1.2천 |
|---|
| 2026.07.20 | ₩38,185 | ₩38,185 | ₩36,570 | ₩36,570 | -4.23% | 700 |
|---|
| 2026.07.17 | ₩39,573 | ₩40,040 | ₩38,492 | ₩38,492 | -2.73% | 5.1천 |
|---|
| 2026.07.16 | ₩38,506 | ₩39,760 | ₩38,332 | ₩38,639 | +0.35% | 2.3천 |
|---|
| 2026.07.15 | ₩41,629 | ₩42,042 | ₩39,707 | ₩40,040 | -3.82% | 1.3천 |
|---|
| 2026.07.14 | ₩40,654 | ₩41,388 | ₩40,401 | ₩41,388 | +1.81% | 8.1천 |
|---|