시장 데이터를 불러오는 중
전체 종목
Corgi CRWV 2x Daily ETF 과거 주가
Corgi CRWV 2x Daily ETF · CRWX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi CRWV 2x Daily ETF · CRWX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,188 | ₩23,591 | ₩22,800 | ₩23,121 | -0.29% | 1.5만 |
| 2026.10.08 | ₩25,482 | ₩25,482 | ₩22,330 | ₩22,960 | -9.89% | 7.3만 |
| 2026.10.07 | ₩27,386 | ₩28,111 | ₩26,515 | ₩27,185 | -0.73% | 3.3만 |
| 2026.10.06 | ₩27,534 | ₩30,176 | ₩27,534 | ₩29,157 | +5.89% | 4.8만 |
| 2026.10.05 | ₩27,024 | ₩27,239 | ₩26,421 | ₩26,421 | -2.23% | 3만 |
| 2026.10.02 | ₩29,210 | ₩29,586 | ₩27,453 | ₩27,976 | -4.22% | 1.1만 |
| 2026.10.01 | ₩25,495 | ₩27,400 | ₩25,133 | ₩27,346 | +7.26% | 1.1만 |
| 2026.09.30 | ₩26,407 | ₩27,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,501 |
| +0.36% |
| 2.2천 |
| 2026.09.29 | ₩25,616 | ₩28,499 | ₩25,455 | ₩25,831 | +0.84% | 2만 |
|---|
| 2026.09.28 | ₩25,254 | ₩26,099 | ₩24,530 | ₩25,442 | +0.74% | 1만 |
|---|
| 2026.09.25 | ₩28,848 | ₩28,848 | ₩26,528 | ₩26,823 | -7.02% | 2.4만 |
|---|
| 2026.09.24 | ₩28,164 | ₩29,022 | ₩26,126 | ₩28,406 | +0.86% | 3.3만 |
|---|
| 2026.09.23 | ₩27,199 | ₩28,674 | ₩26,541 | ₩26,702 | -1.82% | 6.8만 |
|---|
| 2026.09.22 | ₩26,608 | ₩27,762 | ₩25,790 | ₩26,447 | -0.60% | 1.2만 |
|---|
| 2026.09.21 | ₩23,336 | ₩26,662 | ₩23,202 | ₩25,589 | +9.66% | 4.1만 |
|---|
| 2026.09.18 | ₩23,028 | ₩23,309 | ₩22,451 | ₩23,215 | +0.82% | 8.4만 |
|---|
| 2026.09.17 | ₩23,577 | ₩23,966 | ₩21,593 | ₩22,518 | -4.49% | 7.5만 |
|---|
| 2026.09.16 | ₩24,811 | ₩25,737 | ₩24,235 | ₩24,677 | -0.54% | 7.9천 |
|---|
| 2026.09.15 | ₩24,650 | ₩24,905 | ₩23,068 | ₩23,175 | -5.98% | 4.1만 |
|---|
| 2026.09.14 | ₩24,141 | ₩26,126 | ₩24,141 | ₩24,489 | +1.44% | 1.7만 |
|---|
| 2026.09.11 | ₩29,787 | ₩29,787 | ₩27,815 | ₩28,137 | -5.54% | 2.9만 |
|---|
| 2026.09.10 | ₩29,224 | ₩29,841 | ₩28,365 | ₩28,580 | -2.20% | 2만 |
|---|
| 2026.09.09 | ₩35,125 | ₩36,533 | ₩32,281 | ₩32,322 | -7.98% | 3.4만 |
|---|
| 2026.09.08 | ₩33,247 | ₩38,639 | ₩32,416 | ₩35,916 | +8.03% | 5만 |
|---|
| 2026.09.04 | ₩26,971 | ₩29,304 | ₩26,863 | ₩29,264 | +8.50% | 2.2만 |
|---|
| 2026.09.03 | ₩23,537 | ₩26,193 | ₩23,537 | ₩26,166 | +11.17% | 1.9만 |
|---|
| 2026.09.02 | ₩23,846 | ₩24,999 | ₩23,309 | ₩24,168 | +1.35% | 1.8만 |
|---|
| 2026.09.01 | ₩24,194 | ₩24,878 | ₩24,007 | ₩24,503 | +1.27% | 1.2만 |
|---|
| 2026.08.31 | ₩25,495 | ₩26,461 | ₩24,959 | ₩26,380 | +3.47% | 7천 |
|---|
| 2026.08.28 | ₩26,380 | ₩27,266 | ₩25,616 | ₩26,072 | -1.17% | 3.3만 |
|---|
| 2026.08.27 | ₩29,599 | ₩30,887 | ₩27,748 | ₩27,896 | -5.75% | 3만 |
|---|
| 2026.08.26 | ₩28,634 | ₩29,250 | ₩28,634 | ₩28,687 | +0.19% | 2.1천 |
|---|
| 2026.08.25 | ₩28,566 | ₩29,639 | ₩28,419 | ₩28,634 | +0.23% | 7.8천 |
|---|
| 2026.08.24 | ₩26,675 | ₩28,620 | ₩25,790 | ₩28,392 | +6.44% | 2.4만 |
|---|
| 2026.08.21 | ₩30,699 | ₩31,048 | ₩28,593 | ₩28,647 | -6.68% | 9.4천 |
|---|
| 2026.08.20 | ₩31,812 | ₩32,094 | ₩29,250 | ₩29,948 | -5.86% | 1.1만 |
|---|
| 2026.08.19 | ₩32,670 | ₩32,670 | ₩29,613 | ₩30,431 | -6.86% | 1.8만 |
|---|
| 2026.08.18 | ₩37,418 | ₩38,115 | ₩32,402 | ₩32,402 | -13.41% | 2.5만 |
|---|
| 2026.08.17 | ₩40,905 | ₩45,317 | ₩40,489 | ₩42,635 | +4.23% | 5.4만 |
|---|
| 2026.08.14 | ₩43,493 | ₩45,639 | ₩40,516 | ₩41,696 | -4.13% | 2.2만 |
|---|
| 2026.08.13 | ₩43,909 | ₩53,431 | ₩42,193 | ₩42,193 | -3.91% | 6.9만 |
|---|
| 2026.08.12 | ₩43,534 | ₩44,929 | ₩42,702 | ₩44,231 | +1.60% | 2.4만 |
|---|
| 2026.08.11 | ₩33,515 | ₩33,824 | ₩30,122 | ₩31,450 | -6.16% | 1.9만 |
|---|
| 2026.08.10 | ₩31,812 | ₩33,019 | ₩30,632 | ₩30,632 | -3.71% | 2.9만 |
|---|
| 2026.08.07 | ₩31,772 | ₩32,322 | ₩29,063 | ₩32,295 | +1.65% | 2.7만 |
|---|
| 2026.08.06 | ₩29,291 | ₩30,927 | ₩28,647 | ₩28,647 | -2.20% | 2.1만 |
|---|
| 2026.08.05 | ₩33,193 | ₩33,649 | ₩31,785 | ₩31,785 | -4.24% | 4.2천 |
|---|
| 2026.08.04 | ₩30,605 | ₩34,374 | ₩30,605 | ₩33,287 | +8.76% | 3.7만 |
|---|
| 2026.08.03 | ₩21,901 | ₩30,028 | ₩21,901 | ₩29,103 | +32.88% | 4.9만 |
|---|
| 2026.07.31 | ₩22,156 | ₩22,156 | ₩19,956 | ₩21,110 | -4.72% | 5.6천 |
|---|
| 2026.07.30 | ₩17,569 | ₩23,242 | ₩17,569 | ₩22,290 | +26.87% | 1.3만 |
|---|
| 2026.07.29 | ₩18,334 | ₩18,334 | ₩15,759 | ₩15,919 | -13.17% | 1.4만 |
|---|
| 2026.07.28 | ₩20,104 | ₩20,104 | ₩17,864 | ₩19,219 | -4.40% | 9.3천 |
|---|
| 2026.07.27 | ₩22,867 | ₩22,867 | ₩20,949 | ₩21,458 | -6.16% | 1.1만 |
|---|
| 2026.07.24 | ₩25,482 | ₩25,482 | ₩21,995 | ₩21,995 | -13.68% | 2.6만 |
|---|
| 2026.07.23 | ₩28,942 | ₩30,699 | ₩28,607 | ₩28,674 | -0.93% | 2.3천 |
|---|
| 2026.07.22 | ₩29,358 | ₩32,268 | ₩29,318 | ₩29,854 | +1.69% | 12.9만 |
|---|
| 2026.07.21 | ₩25,911 | ₩27,990 | ₩25,911 | ₩27,480 | +6.06% | 1.7만 |
|---|
| 2026.07.20 | ₩24,811 | ₩26,783 | ₩23,564 | ₩23,564 | -5.03% | 2천 |
|---|
| 2026.07.17 | ₩23,135 | ₩24,047 | ₩21,297 | ₩23,591 | +1.97% | 2.1천 |
|---|
| 2026.07.16 | ₩24,141 | ₩24,141 | ₩23,162 | ₩23,349 | -3.28% | 3.7천 |
|---|
| 2026.07.15 | ₩27,614 | ₩27,614 | ₩24,811 | ₩26,193 | -5.15% | 9.2천 |
|---|
| 2026.07.14 | ₩29,774 | ₩30,390 | ₩27,762 | ₩28,151 | -5.45% | 1만 |
|---|
| 2026.07.13 | ₩31,745 | ₩32,590 | ₩30,605 | ₩30,605 | -3.59% | 7.1천 |
|---|
| 2026.07.10 | ₩36,265 | ₩36,587 | ₩35,125 | ₩35,125 | -3.14% | 6.3천 |
|---|
| 2026.07.09 | ₩38,558 | ₩38,558 | ₩35,822 | ₩35,822 | -7.10% | 1.6천 |
|---|
| 2026.07.08 | ₩32,080 | ₩36,090 | ₩32,080 | ₩36,090 | +12.50% | 1.5천 |
|---|
| 2026.07.07 | ₩31,048 | ₩31,316 | ₩30,095 | ₩31,316 | +0.86% | 1.2만 |
|---|