시장 데이터를 불러오는 중
전체 종목
Corgi Lithography & Semiconductor Photonics ETF 과거 주가
Corgi Lithography & Semiconductor Photonics ETF · EUV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi Lithography & Semiconductor Photonics ETF · EUV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,972 | ₩35,079 | ₩33,945 | ₩34,426 | -1.56% | 44.7만 |
| 2026.10.08 | ₩34,586 | ₩35,279 | ₩33,625 | ₩34,012 | -1.66% | 87.9만 |
| 2026.10.07 | ₩35,146 | ₩35,439 | ₩34,879 | ₩35,333 | +0.53% | 28.1만 |
| 2026.10.06 | ₩36,133 | ₩36,346 | ₩35,960 | ₩36,106 | -0.07% | 38.7만 |
| 2026.10.05 | ₩36,013 | ₩36,013 | ₩35,293 | ₩35,866 | -0.41% | 56만 |
| 2026.10.02 | ₩35,493 | ₩36,080 | ₩35,386 | ₩35,906 | +1.16% | 73.3만 |
| 2026.10.01 | ₩33,852 | ₩34,946 | ₩33,785 | ₩34,812 | +2.84% | 75.3만 |
| 2026.09.30 | ₩33,905 | ₩33,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,705 |
| -0.59% |
| 29.3만 |
| 2026.09.29 | ₩33,332 | ₩33,932 | ₩33,332 | ₩33,719 | +1.16% | 41.7만 |
|---|
| 2026.09.28 | ₩33,025 | ₩33,212 | ₩32,078 | ₩32,785 | -0.73% | 37.4만 |
|---|
| 2026.09.25 | ₩32,998 | ₩33,385 | ₩32,812 | ₩33,265 | +0.81% | 29.9만 |
|---|
| 2026.09.24 | ₩32,145 | ₩32,745 | ₩31,905 | ₩32,638 | +1.54% | 32.8만 |
|---|
| 2026.09.23 | ₩32,958 | ₩32,958 | ₩32,145 | ₩32,692 | -0.81% | 26.2만 |
|---|
| 2026.09.22 | ₩32,238 | ₩33,065 | ₩32,185 | ₩33,065 | +2.57% | 44.1만 |
|---|
| 2026.09.21 | ₩32,292 | ₩32,718 | ₩31,851 | ₩32,545 | +0.78% | 57.8만 |
|---|
| 2026.09.18 | ₩30,838 | ₩31,478 | ₩30,744 | ₩31,478 | +2.08% | 41.9만 |
|---|
| 2026.09.17 | ₩30,931 | ₩31,051 | ₩30,411 | ₩30,504 | -1.38% | 25.4만 |
|---|
| 2026.09.16 | ₩29,837 | ₩30,318 | ₩29,437 | ₩29,917 | +0.27% | 31.3만 |
|---|
| 2026.09.15 | ₩29,744 | ₩29,757 | ₩29,157 | ₩29,317 | -1.43% | 36.7만 |
|---|
| 2026.09.14 | ₩29,944 | ₩30,304 | ₩29,357 | ₩29,370 | -1.92% | 78.1만 |
|---|
| 2026.09.11 | ₩31,958 | ₩32,332 | ₩31,651 | ₩31,945 | -0.04% | 38.6만 |
|---|
| 2026.09.10 | ₩31,545 | ₩32,145 | ₩31,385 | ₩31,385 | -0.51% | 34만 |
|---|
| 2026.09.09 | ₩32,292 | ₩32,838 | ₩32,292 | ₩32,412 | +0.37% | 54만 |
|---|
| 2026.09.08 | ₩32,078 | ₩32,865 | ₩31,891 | ₩32,572 | +1.54% | 90.2만 |
|---|
| 2026.09.04 | ₩30,438 | ₩31,411 | ₩30,424 | ₩31,385 | +3.11% | 49만 |
|---|
| 2026.09.03 | ₩30,077 | ₩30,171 | ₩29,290 | ₩30,051 | -0.09% | 61.8만 |
|---|
| 2026.09.02 | ₩30,131 | ₩30,277 | ₩29,704 | ₩30,131 | 0.00% | 27.7만 |
|---|
| 2026.09.01 | ₩30,664 | ₩30,758 | ₩30,064 | ₩30,251 | -1.35% | 42.9만 |
|---|
| 2026.08.31 | ₩31,305 | ₩31,505 | ₩31,011 | ₩31,171 | -0.43% | 20.3만 |
|---|
| 2026.08.28 | ₩32,545 | ₩32,638 | ₩31,251 | ₩31,265 | -3.93% | 63.8만 |
|---|
| 2026.08.27 | ₩33,225 | ₩33,345 | ₩32,452 | ₩32,812 | -1.24% | 48.7만 |
|---|
| 2026.08.26 | ₩32,198 | ₩32,532 | ₩31,958 | ₩32,505 | +0.95% | 170만 |
|---|
| 2026.08.25 | ₩32,612 | ₩32,612 | ₩31,958 | ₩32,238 | -1.15% | 28.3만 |
|---|
| 2026.08.24 | ₩32,038 | ₩32,051 | ₩31,078 | ₩31,691 | -1.08% | 48.4만 |
|---|
| 2026.08.21 | ₩33,399 | ₩33,425 | ₩32,252 | ₩32,798 | -1.80% | 36.8만 |
|---|
| 2026.08.20 | ₩32,772 | ₩33,212 | ₩32,465 | ₩32,932 | +0.49% | 39만 |
|---|
| 2026.08.19 | ₩34,719 | ₩34,719 | ₩32,718 | ₩32,865 | -5.34% | 76.4만 |
|---|
| 2026.08.18 | ₩35,239 | ₩35,599 | ₩33,812 | ₩34,172 | -3.03% | 123.7만 |
|---|
| 2026.08.17 | ₩36,400 | ₩37,427 | ₩36,293 | ₩37,080 | +1.87% | 96.2만 |
|---|
| 2026.08.14 | ₩35,679 | ₩36,266 | ₩35,399 | ₩35,813 | +0.37% | 45.9만 |
|---|
| 2026.08.13 | ₩36,026 | ₩36,733 | ₩35,706 | ₩35,786 | -0.67% | 118.2만 |
|---|
| 2026.08.12 | ₩36,013 | ₩36,480 | ₩35,479 | ₩36,106 | +0.26% | 160.5만 |
|---|
| 2026.08.11 | ₩34,372 | ₩34,719 | ₩34,052 | ₩34,506 | +0.39% | 38.8만 |
|---|
| 2026.08.10 | ₩35,626 | ₩35,799 | ₩33,719 | ₩33,785 | -5.17% | 105.9만 |
|---|
| 2026.08.07 | ₩35,026 | ₩35,533 | ₩34,306 | ₩35,106 | +0.23% | 128.1만 |
|---|
| 2026.08.06 | ₩33,265 | ₩34,986 | ₩32,772 | ₩33,945 | +2.04% | 77.2만 |
|---|
| 2026.08.05 | ₩33,892 | ₩35,026 | ₩33,479 | ₩33,479 | -1.22% | 94.3만 |
|---|
| 2026.08.04 | ₩33,865 | ₩34,599 | ₩33,452 | ₩34,372 | +1.50% | 103.5만 |
|---|
| 2026.08.03 | ₩30,291 | ₩32,225 | ₩29,971 | ₩32,105 | +5.99% | 56.5만 |
|---|
| 2026.07.31 | ₩32,091 | ₩32,425 | ₩30,544 | ₩30,958 | -3.53% | 70만 |
|---|
| 2026.07.30 | ₩29,624 | ₩30,678 | ₩29,544 | ₩30,518 | +3.02% | 97.7만 |
|---|
| 2026.07.29 | ₩29,197 | ₩29,531 | ₩27,490 | ₩27,583 | -5.53% | 76.5만 |
|---|
| 2026.07.28 | ₩29,744 | ₩29,824 | ₩28,383 | ₩29,384 | -1.21% | 123.1만 |
|---|
| 2026.07.27 | ₩32,665 | ₩32,665 | ₩30,291 | ₩31,318 | -4.12% | 79.2만 |
|---|
| 2026.07.24 | ₩33,679 | ₩33,785 | ₩32,011 | ₩32,252 | -4.24% | 38.3만 |
|---|
| 2026.07.23 | ₩33,559 | ₩34,732 | ₩33,559 | ₩34,012 | +1.35% | 141.6만 |
|---|
| 2026.07.22 | ₩33,612 | ₩34,679 | ₩33,585 | ₩34,025 | +1.23% | 43.1만 |
|---|
| 2026.07.21 | ₩33,932 | ₩34,786 | ₩33,652 | ₩34,639 | +2.08% | 67.8만 |
|---|
| 2026.07.20 | ₩33,225 | ₩33,572 | ₩32,292 | ₩32,372 | -2.57% | 46.8만 |
|---|
| 2026.07.17 | ₩31,451 | ₩33,132 | ₩30,824 | ₩32,398 | +3.01% | 146만 |
|---|
| 2026.07.16 | ₩33,359 | ₩34,052 | ₩32,572 | ₩32,878 | -1.44% | 112.7만 |
|---|
| 2026.07.15 | ₩35,960 | ₩36,066 | ₩33,265 | ₩34,439 | -4.23% | 101.7만 |
|---|
| 2026.07.14 | ₩35,879 | ₩36,013 | ₩34,906 | ₩35,359 | -1.45% | 75.2만 |
|---|
| 2026.07.13 | ₩34,906 | ₩35,239 | ₩34,106 | ₩34,252 | -1.87% | 77.5만 |
|---|
| 2026.07.10 | ₩35,693 | ₩36,253 | ₩35,279 | ₩35,946 | +0.71% | 53.5만 |
|---|
| 2026.07.09 | ₩36,586 | ₩37,307 | ₩36,120 | ₩36,266 | -0.87% | 132.4만 |
|---|
| 2026.07.08 | ₩33,665 | ₩34,946 | ₩33,652 | ₩34,772 | +3.29% | 75.9만 |
|---|
| 2026.07.07 | ₩34,746 | ₩34,932 | ₩33,345 | ₩34,132 | -1.77% | 117만 |
|---|
| 2026.07.06 | ₩37,040 | ₩37,720 | ₩36,306 | ₩36,440 | -1.62% | 94.2만 |
|---|
| 2026.07.02 | ₩39,467 | ₩39,467 | ₩35,013 | ₩35,013 | -11.29% | 231.6만 |
|---|
| 2026.07.01 | ₩40,735 | ₩40,921 | ₩39,054 | ₩39,294 | -3.54% | 445.2만 |
|---|
| 2026.06.30 | ₩40,454 | ₩42,682 | ₩40,454 | ₩42,655 | +5.44% | 351.1만 |
|---|
| 2026.06.29 | ₩38,347 | ₩40,468 | ₩37,147 | ₩40,414 | +5.39% | 85만 |
|---|
| 2026.06.26 | ₩38,400 | ₩38,414 | ₩37,307 | ₩38,040 | -0.94% | 83.2만 |
|---|
| 2026.06.25 | ₩40,108 | ₩40,241 | ₩37,907 | ₩39,774 | -0.83% | 105만 |
|---|
| 2026.06.24 | ₩38,507 | ₩38,761 | ₩37,387 | ₩38,254 | -0.66% | 95.3만 |
|---|
| 2026.06.23 | ₩38,414 | ₩39,214 | ₩37,974 | ₩38,374 | -0.10% | 407.6만 |
|---|
| 2026.06.22 | ₩40,975 | ₩41,522 | ₩40,361 | ₩41,455 | +1.17% | 141.1만 |
|---|
| 2026.06.18 | ₩40,121 | ₩40,468 | ₩39,641 | ₩40,214 | +0.23% | 101.8만 |
|---|
| 2026.06.17 | ₩39,094 | ₩39,814 | ₩38,480 | ₩38,520 | -1.47% | 57.6만 |
|---|
| 2026.06.16 | ₩40,361 | ₩40,521 | ₩38,147 | ₩38,160 | -5.45% | 402.1만 |
|---|
| 2026.06.15 | ₩40,588 | ₩41,015 | ₩40,214 | ₩40,708 | +0.30% | 101.2만 |
|---|
| 2026.06.12 | ₩38,147 | ₩39,307 | ₩37,653 | ₩38,961 | +2.13% | 96.4만 |
|---|
| 2026.06.11 | ₩36,493 | ₩38,187 | ₩36,240 | ₩38,160 | +4.57% | 74.9만 |
|---|
| 2026.06.10 | ₩35,706 | ₩37,387 | ₩35,399 | ₩35,586 | -0.34% | 61.7만 |
|---|
| 2026.06.09 | ₩37,573 | ₩38,334 | ₩33,972 | ₩35,973 | -4.26% | 113.3만 |
|---|
| 2026.06.08 | ₩36,746 | ₩37,533 | ₩36,093 | ₩36,947 | +0.54% | 94.6만 |
|---|
| 2026.06.05 | ₩37,360 | ₩37,600 | ₩35,053 | ₩35,079 | -6.10% | 123만 |
|---|
| 2026.06.04 | ₩37,440 | ₩39,281 | ₩36,640 | ₩38,854 | +3.78% | 103.7만 |
|---|
| 2026.06.03 | ₩39,427 | ₩39,534 | ₩38,174 | ₩38,854 | -1.45% | 334.8만 |
|---|
| 2026.06.02 | ₩37,347 | ₩39,201 | ₩37,213 | ₩39,201 | +4.96% | 391.2만 |
|---|
| 2026.06.01 | ₩35,493 | ₩36,720 | ₩35,186 | ₩36,266 | +2.18% | 111.2만 |
|---|
| 2026.05.29 | ₩36,800 | ₩36,800 | ₩35,413 | ₩36,040 | -2.07% | 366.4만 |
|---|
| 2026.05.28 | ₩37,347 | ₩37,347 | ₩36,053 | ₩36,373 | -2.61% | 207만 |
|---|
| 2026.05.27 | ₩38,360 | ₩38,374 | ₩36,653 | ₩37,320 | -2.71% | 228.5만 |
|---|
| 2026.05.26 | ₩37,733 | ₩37,880 | ₩36,947 | ₩37,720 | -0.04% | 241.1만 |
|---|
| 2026.05.22 | ₩36,346 | ₩36,813 | ₩35,906 | ₩36,693 | +0.95% | 176.5만 |
|---|
| 2026.05.21 | ₩34,639 | ₩36,106 | ₩34,612 | ₩35,946 | +3.77% | 171.2만 |
|---|
| 2026.05.20 | ₩34,492 | ₩35,026 | ₩34,132 | ₩34,746 | +0.73% | 155.5만 |
|---|
| 2026.05.19 | ₩33,012 | ₩34,066 | ₩32,372 | ₩33,665 | +1.98% | 174.8만 |
|---|
| 2026.05.18 | ₩36,013 | ₩36,080 | ₩33,319 | ₩33,879 | -5.93% | 352.5만 |
|---|
| 2026.05.15 | ₩35,679 | ₩36,200 | ₩35,146 | ₩35,653 | -0.07% | 209.5만 |
|---|
| 2026.05.14 | ₩37,080 | ₩37,253 | ₩36,453 | ₩37,133 | +0.14% | 219.6만 |
|---|
| 2026.05.13 | ₩36,746 | ₩37,240 | ₩35,493 | ₩36,760 | +0.04% | 161.1만 |
|---|
| 2026.05.12 | ₩36,160 | ₩37,080 | ₩34,172 | ₩35,679 | -1.33% | 69만 |
|---|
| 2026.05.11 | ₩35,733 | ₩36,893 | ₩35,399 | ₩36,560 | +2.31% | 77.6만 |
|---|
| 2026.05.08 | ₩34,946 | ₩35,346 | ₩34,572 | ₩35,013 | +0.19% | 1.5만 |
|---|
| 2026.05.07 | ₩34,799 | ₩34,799 | ₩34,052 | ₩34,052 | -2.15% | 2.4천 |
|---|
| 2026.05.06 | ₩35,146 | ₩35,333 | ₩35,146 | ₩35,333 | +0.53% | 10.5만 |
|---|