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 | ₩34,977 | ₩35,084 | ₩33,950 | ₩34,430 | -1.56% | 44.7만 |
| 2026.10.08 | ₩34,590 | ₩35,284 | ₩33,630 | ₩34,016 | -1.66% | 87.9만 |
| 2026.10.07 | ₩35,150 | ₩35,444 | ₩34,884 | ₩35,337 | +0.53% | 28.1만 |
| 2026.10.06 | ₩36,138 | ₩36,351 | ₩35,964 | ₩36,111 | -0.07% | 38.7만 |
| 2026.10.05 | ₩36,017 | ₩36,017 | ₩35,297 | ₩35,871 | -0.41% | 56만 |
| 2026.10.02 | ₩35,497 | ₩36,084 | ₩35,390 | ₩35,911 | +1.16% | 73.3만 |
| 2026.10.01 | ₩33,856 | ₩34,950 | ₩33,790 | ₩34,817 | +2.84% | 75.3만 |
| 2026.09.30 | ₩33,910 | ₩33,976 | ₩33,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,710 |
| -0.59% |
| 29.3만 |
| 2026.09.29 | ₩33,336 | ₩33,936 | ₩33,336 | ₩33,723 | +1.16% | 41.7만 |
|---|
| 2026.09.28 | ₩33,029 | ₩33,216 | ₩32,082 | ₩32,789 | -0.73% | 37.4만 |
|---|
| 2026.09.25 | ₩33,003 | ₩33,390 | ₩32,816 | ₩33,269 | +0.81% | 29.9만 |
|---|
| 2026.09.24 | ₩32,149 | ₩32,749 | ₩31,909 | ₩32,642 | +1.54% | 32.8만 |
|---|
| 2026.09.23 | ₩32,963 | ₩32,963 | ₩32,149 | ₩32,696 | -0.81% | 26.2만 |
|---|
| 2026.09.22 | ₩32,242 | ₩33,069 | ₩32,189 | ₩33,069 | +2.57% | 44.1만 |
|---|
| 2026.09.21 | ₩32,296 | ₩32,723 | ₩31,855 | ₩32,549 | +0.78% | 57.8만 |
|---|
| 2026.09.18 | ₩30,842 | ₩31,482 | ₩30,748 | ₩31,482 | +2.08% | 41.9만 |
|---|
| 2026.09.17 | ₩30,935 | ₩31,055 | ₩30,415 | ₩30,508 | -1.38% | 25.4만 |
|---|
| 2026.09.16 | ₩29,841 | ₩30,321 | ₩29,441 | ₩29,921 | +0.27% | 31.3만 |
|---|
| 2026.09.15 | ₩29,748 | ₩29,761 | ₩29,161 | ₩29,321 | -1.43% | 36.7만 |
|---|
| 2026.09.14 | ₩29,948 | ₩30,308 | ₩29,361 | ₩29,374 | -1.92% | 78.1만 |
|---|
| 2026.09.11 | ₩31,962 | ₩32,336 | ₩31,655 | ₩31,949 | -0.04% | 38.6만 |
|---|
| 2026.09.10 | ₩31,549 | ₩32,149 | ₩31,389 | ₩31,389 | -0.51% | 34만 |
|---|
| 2026.09.09 | ₩32,296 | ₩32,843 | ₩32,296 | ₩32,416 | +0.37% | 54만 |
|---|
| 2026.09.08 | ₩32,082 | ₩32,869 | ₩31,895 | ₩32,576 | +1.54% | 90.2만 |
|---|
| 2026.09.04 | ₩30,441 | ₩31,415 | ₩30,428 | ₩31,389 | +3.11% | 49만 |
|---|
| 2026.09.03 | ₩30,081 | ₩30,175 | ₩29,294 | ₩30,055 | -0.09% | 61.8만 |
|---|
| 2026.09.02 | ₩30,135 | ₩30,281 | ₩29,708 | ₩30,135 | 0.00% | 27.7만 |
|---|
| 2026.09.01 | ₩30,668 | ₩30,762 | ₩30,068 | ₩30,255 | -1.35% | 42.9만 |
|---|
| 2026.08.31 | ₩31,309 | ₩31,509 | ₩31,015 | ₩31,175 | -0.43% | 20.3만 |
|---|
| 2026.08.28 | ₩32,549 | ₩32,642 | ₩31,255 | ₩31,268 | -3.93% | 63.8만 |
|---|
| 2026.08.27 | ₩33,229 | ₩33,350 | ₩32,456 | ₩32,816 | -1.24% | 48.7만 |
|---|
| 2026.08.26 | ₩32,202 | ₩32,536 | ₩31,962 | ₩32,509 | +0.95% | 170만 |
|---|
| 2026.08.25 | ₩32,616 | ₩32,616 | ₩31,962 | ₩32,242 | -1.15% | 28.3만 |
|---|
| 2026.08.24 | ₩32,042 | ₩32,056 | ₩31,082 | ₩31,695 | -1.08% | 48.4만 |
|---|
| 2026.08.21 | ₩33,403 | ₩33,430 | ₩32,256 | ₩32,803 | -1.80% | 36.8만 |
|---|
| 2026.08.20 | ₩32,776 | ₩33,216 | ₩32,469 | ₩32,936 | +0.49% | 39만 |
|---|
| 2026.08.19 | ₩34,724 | ₩34,724 | ₩32,723 | ₩32,869 | -5.34% | 76.4만 |
|---|
| 2026.08.18 | ₩35,244 | ₩35,604 | ₩33,816 | ₩34,177 | -3.03% | 123.7만 |
|---|
| 2026.08.17 | ₩36,404 | ₩37,431 | ₩36,298 | ₩37,085 | +1.87% | 96.2만 |
|---|
| 2026.08.14 | ₩35,684 | ₩36,271 | ₩35,404 | ₩35,817 | +0.37% | 45.9만 |
|---|
| 2026.08.13 | ₩36,031 | ₩36,738 | ₩35,711 | ₩35,791 | -0.67% | 118.2만 |
|---|
| 2026.08.12 | ₩36,017 | ₩36,484 | ₩35,484 | ₩36,111 | +0.26% | 160.5만 |
|---|
| 2026.08.11 | ₩34,377 | ₩34,724 | ₩34,057 | ₩34,510 | +0.39% | 38.8만 |
|---|
| 2026.08.10 | ₩35,631 | ₩35,804 | ₩33,723 | ₩33,790 | -5.17% | 105.9만 |
|---|
| 2026.08.07 | ₩35,030 | ₩35,537 | ₩34,310 | ₩35,110 | +0.23% | 128.1만 |
|---|
| 2026.08.06 | ₩33,269 | ₩34,990 | ₩32,776 | ₩33,950 | +2.04% | 77.2만 |
|---|
| 2026.08.05 | ₩33,896 | ₩35,030 | ₩33,483 | ₩33,483 | -1.22% | 94.3만 |
|---|
| 2026.08.04 | ₩33,870 | ₩34,603 | ₩33,456 | ₩34,377 | +1.50% | 103.5만 |
|---|
| 2026.08.03 | ₩30,295 | ₩32,229 | ₩29,975 | ₩32,109 | +5.99% | 56.5만 |
|---|
| 2026.07.31 | ₩32,096 | ₩32,429 | ₩30,548 | ₩30,962 | -3.53% | 70만 |
|---|
| 2026.07.30 | ₩29,628 | ₩30,682 | ₩29,548 | ₩30,521 | +3.02% | 97.7만 |
|---|
| 2026.07.29 | ₩29,201 | ₩29,534 | ₩27,493 | ₩27,587 | -5.53% | 76.5만 |
|---|
| 2026.07.28 | ₩29,748 | ₩29,828 | ₩28,387 | ₩29,388 | -1.21% | 123.1만 |
|---|
| 2026.07.27 | ₩32,669 | ₩32,669 | ₩30,295 | ₩31,322 | -4.12% | 79.2만 |
|---|
| 2026.07.24 | ₩33,683 | ₩33,790 | ₩32,016 | ₩32,256 | -4.24% | 38.3만 |
|---|
| 2026.07.23 | ₩33,563 | ₩34,737 | ₩33,563 | ₩34,016 | +1.35% | 141.6만 |
|---|
| 2026.07.22 | ₩33,616 | ₩34,683 | ₩33,590 | ₩34,030 | +1.23% | 43.1만 |
|---|
| 2026.07.21 | ₩33,936 | ₩34,790 | ₩33,656 | ₩34,643 | +2.08% | 67.8만 |
|---|
| 2026.07.20 | ₩33,229 | ₩33,576 | ₩32,296 | ₩32,376 | -2.57% | 46.8만 |
|---|
| 2026.07.17 | ₩31,455 | ₩33,136 | ₩30,828 | ₩32,402 | +3.01% | 146만 |
|---|
| 2026.07.16 | ₩33,363 | ₩34,057 | ₩32,576 | ₩32,883 | -1.44% | 112.7만 |
|---|
| 2026.07.15 | ₩35,964 | ₩36,071 | ₩33,269 | ₩34,443 | -4.23% | 101.7만 |
|---|
| 2026.07.14 | ₩35,884 | ₩36,017 | ₩34,910 | ₩35,364 | -1.45% | 75.2만 |
|---|
| 2026.07.13 | ₩34,910 | ₩35,244 | ₩34,110 | ₩34,257 | -1.87% | 77.5만 |
|---|
| 2026.07.10 | ₩35,697 | ₩36,258 | ₩35,284 | ₩35,951 | +0.71% | 53.5만 |
|---|
| 2026.07.09 | ₩36,591 | ₩37,311 | ₩36,124 | ₩36,271 | -0.87% | 132.4만 |
|---|
| 2026.07.08 | ₩33,670 | ₩34,950 | ₩33,656 | ₩34,777 | +3.29% | 75.9만 |
|---|
| 2026.07.07 | ₩34,750 | ₩34,937 | ₩33,350 | ₩34,137 | -1.77% | 117만 |
|---|
| 2026.07.06 | ₩37,045 | ₩37,725 | ₩36,311 | ₩36,444 | -1.62% | 94.2만 |
|---|
| 2026.07.02 | ₩39,472 | ₩39,472 | ₩35,017 | ₩35,017 | -11.29% | 231.6만 |
|---|
| 2026.07.01 | ₩40,740 | ₩40,927 | ₩39,059 | ₩39,299 | -3.54% | 445.2만 |
|---|
| 2026.06.30 | ₩40,460 | ₩42,687 | ₩40,460 | ₩42,661 | +5.44% | 351.1만 |
|---|
| 2026.06.29 | ₩38,352 | ₩40,473 | ₩37,151 | ₩40,420 | +5.39% | 85만 |
|---|
| 2026.06.26 | ₩38,405 | ₩38,419 | ₩37,311 | ₩38,045 | -0.94% | 83.2만 |
|---|
| 2026.06.25 | ₩40,113 | ₩40,246 | ₩37,912 | ₩39,779 | -0.83% | 105만 |
|---|
| 2026.06.24 | ₩38,512 | ₩38,765 | ₩37,391 | ₩38,259 | -0.66% | 95.3만 |
|---|
| 2026.06.23 | ₩38,419 | ₩39,219 | ₩37,978 | ₩38,379 | -0.10% | 407.6만 |
|---|
| 2026.06.22 | ₩40,980 | ₩41,527 | ₩40,366 | ₩41,460 | +1.17% | 141.1만 |
|---|
| 2026.06.18 | ₩40,126 | ₩40,473 | ₩39,646 | ₩40,219 | +0.23% | 101.8만 |
|---|
| 2026.06.17 | ₩39,099 | ₩39,819 | ₩38,485 | ₩38,525 | -1.47% | 57.6만 |
|---|
| 2026.06.16 | ₩40,366 | ₩40,526 | ₩38,152 | ₩38,165 | -5.45% | 402.1만 |
|---|
| 2026.06.15 | ₩40,593 | ₩41,020 | ₩40,219 | ₩40,713 | +0.30% | 101.2만 |
|---|
| 2026.06.12 | ₩38,152 | ₩39,312 | ₩37,658 | ₩38,966 | +2.13% | 96.4만 |
|---|
| 2026.06.11 | ₩36,498 | ₩38,192 | ₩36,244 | ₩38,165 | +4.57% | 74.9만 |
|---|
| 2026.06.10 | ₩35,711 | ₩37,391 | ₩35,404 | ₩35,591 | -0.34% | 61.7만 |
|---|
| 2026.06.09 | ₩37,578 | ₩38,339 | ₩33,976 | ₩35,977 | -4.26% | 113.3만 |
|---|
| 2026.06.08 | ₩36,751 | ₩37,538 | ₩36,097 | ₩36,951 | +0.54% | 94.6만 |
|---|
| 2026.06.05 | ₩37,365 | ₩37,605 | ₩35,057 | ₩35,084 | -6.10% | 123만 |
|---|
| 2026.06.04 | ₩37,445 | ₩39,286 | ₩36,644 | ₩38,859 | +3.78% | 103.7만 |
|---|
| 2026.06.03 | ₩39,432 | ₩39,539 | ₩38,179 | ₩38,859 | -1.45% | 334.8만 |
|---|
| 2026.06.02 | ₩37,351 | ₩39,206 | ₩37,218 | ₩39,206 | +4.96% | 391.2만 |
|---|
| 2026.06.01 | ₩35,497 | ₩36,724 | ₩35,190 | ₩36,271 | +2.18% | 111.2만 |
|---|
| 2026.05.29 | ₩36,805 | ₩36,805 | ₩35,417 | ₩36,044 | -2.07% | 366.4만 |
|---|
| 2026.05.28 | ₩37,351 | ₩37,351 | ₩36,057 | ₩36,378 | -2.61% | 207만 |
|---|
| 2026.05.27 | ₩38,365 | ₩38,379 | ₩36,658 | ₩37,325 | -2.71% | 228.5만 |
|---|
| 2026.05.26 | ₩37,738 | ₩37,885 | ₩36,951 | ₩37,725 | -0.04% | 241.1만 |
|---|
| 2026.05.22 | ₩36,351 | ₩36,818 | ₩35,911 | ₩36,698 | +0.95% | 176.5만 |
|---|
| 2026.05.21 | ₩34,643 | ₩36,111 | ₩34,617 | ₩35,951 | +3.77% | 171.2만 |
|---|
| 2026.05.20 | ₩34,497 | ₩35,030 | ₩34,137 | ₩34,750 | +0.73% | 155.5만 |
|---|
| 2026.05.19 | ₩33,016 | ₩34,070 | ₩32,376 | ₩33,670 | +1.98% | 174.8만 |
|---|
| 2026.05.18 | ₩36,017 | ₩36,084 | ₩33,323 | ₩33,883 | -5.93% | 352.5만 |
|---|
| 2026.05.15 | ₩35,684 | ₩36,204 | ₩35,150 | ₩35,657 | -0.07% | 209.5만 |
|---|
| 2026.05.14 | ₩37,085 | ₩37,258 | ₩36,458 | ₩37,138 | +0.14% | 219.6만 |
|---|
| 2026.05.13 | ₩36,751 | ₩37,245 | ₩35,497 | ₩36,764 | +0.04% | 161.1만 |
|---|
| 2026.05.12 | ₩36,164 | ₩37,085 | ₩34,177 | ₩35,684 | -1.33% | 69만 |
|---|
| 2026.05.11 | ₩35,737 | ₩36,898 | ₩35,404 | ₩36,564 | +2.31% | 77.6만 |
|---|
| 2026.05.08 | ₩34,950 | ₩35,350 | ₩34,577 | ₩35,017 | +0.19% | 1.5만 |
|---|
| 2026.05.07 | ₩34,804 | ₩34,804 | ₩34,057 | ₩34,057 | -2.15% | 2.4천 |
|---|
| 2026.05.06 | ₩35,150 | ₩35,337 | ₩35,150 | ₩35,337 | +0.53% | 10.5만 |
|---|