시장 데이터를 불러오는 중
전체 종목
Corgi Lithography & Semiconductor Photonics 2x Daily ETF 과거 주가
Corgi Lithography & Semiconductor Photonics 2x Daily ETF · EUVX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi Lithography & Semiconductor Photonics 2x Daily ETF · EUVX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,130 | ₩22,130 | ₩20,709 | ₩21,272 | -3.88% | 1.1만 |
| 2026.10.08 | ₩21,755 | ₩22,372 | ₩20,642 | ₩20,803 | -4.38% | 9.7천 |
| 2026.10.07 | ₩22,104 | ₩22,586 | ₩22,063 | ₩22,560 | +2.06% | 1.1만 |
| 2026.10.06 | ₩23,472 | ₩23,794 | ₩23,431 | ₩23,485 | +0.06% | 1.8만 |
| 2026.10.05 | ₩23,177 | ₩23,311 | ₩22,774 | ₩23,257 | +0.35% | 1.2만 |
| 2026.10.02 | ₩23,579 | ₩23,579 | ₩22,734 | ₩23,284 | -1.25% | 2.4만 |
| 2026.10.01 | ₩20,870 | ₩22,050 | ₩20,829 | ₩21,889 | +4.88% | 4.1만 |
| 2026.09.30 | ₩20,789 | ₩20,789 | ₩20,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,655 |
| -0.65% |
| 8.2천 |
| 2026.09.29 | ₩20,280 | ₩20,803 | ₩20,119 | ₩20,615 | +1.65% | 1.3만 |
|---|
| 2026.09.28 | ₩19,260 | ₩19,528 | ₩18,898 | ₩19,488 | +1.18% | 1.4만 |
|---|
| 2026.09.25 | ₩19,864 | ₩20,212 | ₩19,716 | ₩20,052 | +0.95% | 2.2만 |
|---|
| 2026.09.24 | ₩18,911 | ₩19,368 | ₩18,844 | ₩19,368 | +2.41% | 3.2천 |
|---|
| 2026.09.23 | ₩19,180 | ₩19,528 | ₩18,818 | ₩19,408 | +1.19% | 9.3천 |
|---|
| 2026.09.22 | ₩19,622 | ₩19,837 | ₩19,086 | ₩19,837 | +1.09% | 7.2천 |
|---|
| 2026.09.21 | ₩19,528 | ₩19,528 | ₩18,576 | ₩19,300 | -1.17% | 3.3만 |
|---|
| 2026.09.18 | ₩17,637 | ₩18,040 | ₩17,289 | ₩18,040 | +2.28% | 3.8만 |
|---|
| 2026.09.17 | ₩17,476 | ₩17,476 | ₩16,953 | ₩17,007 | -2.69% | 1.6만 |
|---|
| 2026.09.16 | ₩16,497 | ₩16,672 | ₩15,867 | ₩16,323 | -1.06% | 7.7천 |
|---|
| 2026.09.15 | ₩16,122 | ₩16,122 | ₩15,746 | ₩15,746 | -2.33% | 3.6천 |
|---|
| 2026.09.14 | ₩17,195 | ₩17,195 | ₩15,827 | ₩15,827 | -7.96% | 1.9만 |
|---|
| 2026.09.11 | ₩18,683 | ₩19,247 | ₩18,496 | ₩18,764 | +0.43% | 1.9만 |
|---|
| 2026.09.10 | ₩18,362 | ₩19,032 | ₩18,227 | ₩18,227 | -0.73% | 6.7천 |
|---|
| 2026.09.09 | ₩19,824 | ₩19,864 | ₩19,394 | ₩19,394 | -2.17% | 2.4만 |
|---|
| 2026.09.08 | ₩19,515 | ₩19,944 | ₩18,925 | ₩19,582 | +0.34% | 2.1만 |
|---|
| 2026.09.04 | ₩17,168 | ₩18,281 | ₩17,168 | ₩18,281 | +6.48% | 1.3만 |
|---|
| 2026.09.03 | ₩16,444 | ₩16,806 | ₩16,014 | ₩16,752 | +1.88% | 3.4만 |
|---|
| 2026.09.02 | ₩16,846 | ₩16,994 | ₩16,725 | ₩16,886 | +0.24% | 1.3만 |
|---|
| 2026.09.01 | ₩17,879 | ₩17,879 | ₩16,846 | ₩17,020 | -4.80% | 2.8만 |
|---|
| 2026.08.31 | ₩18,147 | ₩18,147 | ₩17,973 | ₩18,107 | -0.22% | 5.3천 |
|---|
| 2026.08.28 | ₩19,958 | ₩19,958 | ₩18,201 | ₩18,201 | -8.80% | 1.1만 |
|---|
| 2026.08.27 | ₩20,669 | ₩20,669 | ₩19,703 | ₩20,092 | -2.79% | 1.9만 |
|---|
| 2026.08.26 | ₩19,461 | ₩19,756 | ₩19,180 | ₩19,716 | +1.31% | 8.4천 |
|---|
| 2026.08.25 | ₩19,716 | ₩19,716 | ₩19,193 | ₩19,408 | -1.56% | 1.2만 |
|---|
| 2026.08.24 | ₩19,327 | ₩19,327 | ₩18,093 | ₩18,764 | -2.91% | 2만 |
|---|
| 2026.08.21 | ₩20,588 | ₩20,628 | ₩19,663 | ₩20,119 | -2.28% | 2.9만 |
|---|
| 2026.08.20 | ₩19,770 | ₩20,454 | ₩19,770 | ₩20,293 | +2.65% | 1만 |
|---|
| 2026.08.19 | ₩22,251 | ₩22,251 | ₩20,092 | ₩20,306 | -8.74% | 5만 |
|---|
| 2026.08.18 | ₩22,707 | ₩23,700 | ₩21,661 | ₩22,010 | -3.07% | 5.4만 |
|---|
| 2026.08.17 | ₩25,349 | ₩26,422 | ₩25,336 | ₩26,047 | +2.75% | 1.7만 |
|---|
| 2026.08.14 | ₩23,753 | ₩24,880 | ₩23,753 | ₩24,303 | +2.32% | 3.1만 |
|---|
| 2026.08.13 | ₩24,880 | ₩25,537 | ₩24,183 | ₩24,330 | -2.21% | 3.2만 |
|---|
| 2026.08.12 | ₩25,323 | ₩25,323 | ₩24,142 | ₩24,679 | -2.54% | 5.4만 |
|---|
| 2026.08.11 | ₩22,332 | ₩22,788 | ₩22,265 | ₩22,600 | +1.20% | 2.8만 |
|---|
| 2026.08.10 | ₩24,759 | ₩24,759 | ₩21,674 | ₩21,701 | -12.35% | 4.8만 |
|---|
| 2026.08.07 | ₩23,123 | ₩23,807 | ₩22,814 | ₩23,445 | +1.39% | 3.3만 |
|---|
| 2026.08.06 | ₩21,057 | ₩23,311 | ₩21,057 | ₩21,943 | +4.20% | 7.6만 |
|---|
| 2026.08.05 | ₩22,345 | ₩22,949 | ₩21,513 | ₩21,513 | -3.72% | 3.9만 |
|---|
| 2026.08.04 | ₩22,667 | ₩22,882 | ₩21,527 | ₩22,680 | +0.06% | 7만 |
|---|
| 2026.08.03 | ₩17,248 | ₩19,917 | ₩17,248 | ₩19,783 | +14.70% | 2.1만 |
|---|
| 2026.07.31 | ₩19,354 | ₩20,266 | ₩18,147 | ₩18,630 | -3.74% | 3.3만 |
|---|
| 2026.07.30 | ₩16,859 | ₩18,160 | ₩16,859 | ₩18,013 | +6.84% | 2.8만 |
|---|
| 2026.07.29 | ₩16,403 | ₩16,658 | ₩14,861 | ₩14,874 | -9.32% | 1.3만 |
|---|
| 2026.07.28 | ₩16,819 | ₩17,664 | ₩15,894 | ₩17,664 | +5.02% | 1.9만 |
|---|
| 2026.07.27 | ₩20,414 | ₩20,615 | ₩18,013 | ₩19,528 | -4.34% | 1.9만 |
|---|
| 2026.07.24 | ₩21,795 | ₩22,412 | ₩20,306 | ₩20,588 | -5.54% | 2만 |
|---|
| 2026.07.23 | ₩21,862 | ₩23,740 | ₩21,862 | ₩23,002 | +5.21% | 1.1만 |
|---|
| 2026.07.22 | ₩23,043 | ₩23,619 | ₩22,935 | ₩23,016 | -0.12% | 7.7천 |
|---|
| 2026.07.21 | ₩22,278 | ₩23,981 | ₩22,278 | ₩23,794 | +6.80% | 1.9만 |
|---|
| 2026.07.20 | ₩21,326 | ₩22,238 | ₩20,923 | ₩20,937 | -1.82% | 1.2만 |
|---|
| 2026.07.17 | ₩19,139 | ₩21,902 | ₩18,871 | ₩21,004 | +9.74% | 3.4만 |
|---|
| 2026.07.16 | ₩21,688 | ₩23,150 | ₩21,326 | ₩21,634 | -0.25% | 2.1만 |
|---|
| 2026.07.15 | ₩26,637 | ₩26,637 | ₩22,238 | ₩23,794 | -10.67% | 3만 |
|---|
| 2026.07.14 | ₩25,242 | ₩25,577 | ₩25,001 | ₩25,484 | +0.96% | 1.5만 |
|---|
| 2026.07.13 | ₩23,834 | ₩24,813 | ₩23,431 | ₩23,633 | -0.84% | 1.7만 |
|---|
| 2026.07.10 | ₩25,859 | ₩26,369 | ₩25,296 | ₩26,060 | +0.78% | 1.7만 |
|---|
| 2026.07.09 | ₩27,858 | ₩27,951 | ₩26,489 | ₩26,489 | -4.91% | 6.4만 |
|---|
| 2026.07.08 | ₩22,372 | ₩24,598 | ₩22,372 | ₩24,437 | +9.23% | 6.2만 |
|---|
| 2026.07.07 | ₩24,276 | ₩24,652 | ₩22,479 | ₩23,445 | -3.43% | 2.6만 |
|---|
| 2026.07.06 | ₩28,166 | ₩28,810 | ₩27,106 | ₩27,106 | -3.76% | 2.6만 |
|---|
| 2026.07.02 | ₩32,807 | ₩32,807 | ₩25,551 | ₩26,449 | -19.38% | 10.8만 |
|---|
| 2026.07.01 | ₩35,503 | ₩35,503 | ₩31,573 | ₩31,922 | -10.09% | 7만 |
|---|
| 2026.06.30 | ₩34,443 | ₩37,810 | ₩34,363 | ₩37,354 | +8.45% | 14만 |
|---|
| 2026.06.29 | ₩30,862 | ₩33,974 | ₩29,065 | ₩33,907 | +9.87% | 2만 |
|---|
| 2026.06.26 | ₩31,868 | ₩31,868 | ₩29,239 | ₩30,205 | -5.22% | 1.4만 |
|---|
| 2026.06.25 | ₩33,531 | ₩33,531 | ₩30,567 | ₩32,954 | -1.72% | 2.1만 |
|---|
| 2026.06.24 | ₩33,558 | ₩33,558 | ₩29,574 | ₩30,621 | -8.75% | 8천 |
|---|
| 2026.06.23 | ₩35,127 | ₩35,127 | ₩30,553 | ₩31,090 | -11.49% | 2.3만 |
|---|
| 2026.06.22 | ₩33,544 | ₩36,388 | ₩33,544 | ₩36,334 | +8.32% | 2.7만 |
|---|
| 2026.06.18 | ₩33,933 | ₩34,497 | ₩33,625 | ₩34,202 | +0.79% | 1.7만 |
|---|
| 2026.06.17 | ₩32,820 | ₩33,652 | ₩31,720 | ₩31,747 | -3.27% | 3만 |
|---|
| 2026.06.16 | ₩34,792 | ₩34,872 | ₩30,956 | ₩30,969 | -10.99% | 1.5만 |
|---|
| 2026.06.15 | ₩35,744 | ₩35,744 | ₩34,604 | ₩35,221 | -1.46% | 1.8만 |
|---|
| 2026.06.12 | ₩30,607 | ₩32,954 | ₩30,312 | ₩32,418 | +5.92% | 1.4만 |
|---|
| 2026.06.11 | ₩28,461 | ₩31,197 | ₩28,461 | ₩31,090 | +9.24% | 8.4천 |
|---|
| 2026.06.10 | ₩29,802 | ₩29,802 | ₩27,254 | ₩27,254 | -8.55% | 2.2천 |
|---|
| 2026.06.09 | ₩30,232 | ₩31,358 | ₩25,175 | ₩27,683 | -8.43% | 2.4만 |
|---|
| 2026.06.08 | ₩28,703 | ₩30,111 | ₩28,703 | ₩28,998 | +1.03% | 1.3만 |
|---|
| 2026.06.05 | ₩30,178 | ₩30,178 | ₩27,053 | ₩27,053 | -10.36% | 6.3천 |
|---|
| 2026.06.04 | ₩30,849 | ₩33,464 | ₩30,111 | ₩32,901 | +6.65% | 7.3천 |
|---|
| 2026.06.03 | ₩38,896 | ₩38,896 | ₩32,123 | ₩32,860 | -15.52% | 1.6만 |
|---|