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 | ₩22,110 | ₩22,110 | ₩20,690 | ₩21,253 | -3.88% | 1.1만 |
| 2026.10.08 | ₩21,735 | ₩22,352 | ₩20,623 | ₩20,784 | -4.38% | 9.7천 |
| 2026.10.07 | ₩22,084 | ₩22,566 | ₩22,043 | ₩22,539 | +2.06% | 1.1만 |
| 2026.10.06 | ₩23,450 | ₩23,772 | ₩23,410 | ₩23,464 | +0.06% | 1.8만 |
| 2026.10.05 | ₩23,156 | ₩23,290 | ₩22,754 | ₩23,236 | +0.35% | 1.2만 |
| 2026.10.02 | ₩23,558 | ₩23,558 | ₩22,713 | ₩23,263 | -1.25% | 2.4만 |
| 2026.10.01 | ₩20,851 | ₩22,030 | ₩20,811 | ₩21,869 | +4.88% | 4.1만 |
| 2026.09.30 | ₩20,770 | ₩20,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,636 |
| -0.65% |
| 8.2천 |
| 2026.09.29 | ₩20,261 | ₩20,784 | ₩20,100 | ₩20,596 | +1.65% | 1.3만 |
|---|
| 2026.09.28 | ₩19,243 | ₩19,511 | ₩18,881 | ₩19,470 | +1.18% | 1.4만 |
|---|
| 2026.09.25 | ₩19,846 | ₩20,194 | ₩19,698 | ₩20,033 | +0.95% | 2.2만 |
|---|
| 2026.09.24 | ₩18,894 | ₩19,350 | ₩18,827 | ₩19,350 | +2.41% | 3.2천 |
|---|
| 2026.09.23 | ₩19,162 | ₩19,511 | ₩18,800 | ₩19,390 | +1.19% | 9.3천 |
|---|
| 2026.09.22 | ₩19,604 | ₩19,819 | ₩19,068 | ₩19,819 | +1.09% | 7.2천 |
|---|
| 2026.09.21 | ₩19,511 | ₩19,511 | ₩18,559 | ₩19,283 | -1.17% | 3.3만 |
|---|
| 2026.09.18 | ₩17,621 | ₩18,023 | ₩17,273 | ₩18,023 | +2.28% | 3.8만 |
|---|
| 2026.09.17 | ₩17,460 | ₩17,460 | ₩16,938 | ₩16,991 | -2.69% | 1.6만 |
|---|
| 2026.09.16 | ₩16,482 | ₩16,656 | ₩15,852 | ₩16,308 | -1.06% | 7.7천 |
|---|
| 2026.09.15 | ₩16,107 | ₩16,107 | ₩15,732 | ₩15,732 | -2.33% | 3.6천 |
|---|
| 2026.09.14 | ₩17,179 | ₩17,179 | ₩15,812 | ₩15,812 | -7.96% | 1.9만 |
|---|
| 2026.09.11 | ₩18,666 | ₩19,229 | ₩18,479 | ₩18,747 | +0.43% | 1.9만 |
|---|
| 2026.09.10 | ₩18,345 | ₩19,015 | ₩18,211 | ₩18,211 | -0.73% | 6.7천 |
|---|
| 2026.09.09 | ₩19,805 | ₩19,846 | ₩19,377 | ₩19,377 | -2.17% | 2.4만 |
|---|
| 2026.09.08 | ₩19,497 | ₩19,926 | ₩18,908 | ₩19,564 | +0.34% | 2.1만 |
|---|
| 2026.09.04 | ₩17,152 | ₩18,264 | ₩17,152 | ₩18,264 | +6.48% | 1.3만 |
|---|
| 2026.09.03 | ₩16,429 | ₩16,790 | ₩16,000 | ₩16,737 | +1.88% | 3.4만 |
|---|
| 2026.09.02 | ₩16,831 | ₩16,978 | ₩16,710 | ₩16,871 | +0.24% | 1.3만 |
|---|
| 2026.09.01 | ₩17,862 | ₩17,862 | ₩16,831 | ₩17,005 | -4.80% | 2.8만 |
|---|
| 2026.08.31 | ₩18,130 | ₩18,130 | ₩17,956 | ₩18,090 | -0.22% | 5.3천 |
|---|
| 2026.08.28 | ₩19,939 | ₩19,939 | ₩18,184 | ₩18,184 | -8.80% | 1.1만 |
|---|
| 2026.08.27 | ₩20,650 | ₩20,650 | ₩19,685 | ₩20,073 | -2.79% | 1.9만 |
|---|
| 2026.08.26 | ₩19,444 | ₩19,738 | ₩19,162 | ₩19,698 | +1.31% | 8.4천 |
|---|
| 2026.08.25 | ₩19,698 | ₩19,698 | ₩19,176 | ₩19,390 | -1.56% | 1.2만 |
|---|
| 2026.08.24 | ₩19,310 | ₩19,310 | ₩18,077 | ₩18,747 | -2.91% | 2만 |
|---|
| 2026.08.21 | ₩20,569 | ₩20,610 | ₩19,645 | ₩20,100 | -2.28% | 2.9만 |
|---|
| 2026.08.20 | ₩19,752 | ₩20,435 | ₩19,752 | ₩20,275 | +2.65% | 1만 |
|---|
| 2026.08.19 | ₩22,231 | ₩22,231 | ₩20,073 | ₩20,288 | -8.74% | 5만 |
|---|
| 2026.08.18 | ₩22,687 | ₩23,678 | ₩21,641 | ₩21,990 | -3.07% | 5.4만 |
|---|
| 2026.08.17 | ₩25,326 | ₩26,398 | ₩25,313 | ₩26,023 | +2.75% | 1.7만 |
|---|
| 2026.08.14 | ₩23,732 | ₩24,857 | ₩23,732 | ₩24,281 | +2.32% | 3.1만 |
|---|
| 2026.08.13 | ₩24,857 | ₩25,514 | ₩24,161 | ₩24,308 | -2.21% | 3.2만 |
|---|
| 2026.08.12 | ₩25,300 | ₩25,300 | ₩24,120 | ₩24,656 | -2.54% | 5.4만 |
|---|
| 2026.08.11 | ₩22,311 | ₩22,767 | ₩22,244 | ₩22,579 | +1.20% | 2.8만 |
|---|
| 2026.08.10 | ₩24,737 | ₩24,737 | ₩21,655 | ₩21,682 | -12.35% | 4.8만 |
|---|
| 2026.08.07 | ₩23,102 | ₩23,785 | ₩22,794 | ₩23,424 | +1.39% | 3.3만 |
|---|
| 2026.08.06 | ₩21,038 | ₩23,290 | ₩21,038 | ₩21,923 | +4.20% | 7.6만 |
|---|
| 2026.08.05 | ₩22,325 | ₩22,928 | ₩21,494 | ₩21,494 | -3.72% | 3.9만 |
|---|
| 2026.08.04 | ₩22,646 | ₩22,861 | ₩21,507 | ₩22,660 | +0.06% | 7만 |
|---|
| 2026.08.03 | ₩17,233 | ₩19,899 | ₩17,233 | ₩19,765 | +14.70% | 2.1만 |
|---|
| 2026.07.31 | ₩19,336 | ₩20,248 | ₩18,130 | ₩18,613 | -3.74% | 3.3만 |
|---|
| 2026.07.30 | ₩16,844 | ₩18,144 | ₩16,844 | ₩17,996 | +6.84% | 2.8만 |
|---|
| 2026.07.29 | ₩16,388 | ₩16,643 | ₩14,847 | ₩14,861 | -9.32% | 1.3만 |
|---|
| 2026.07.28 | ₩16,804 | ₩17,648 | ₩15,879 | ₩17,648 | +5.02% | 1.9만 |
|---|
| 2026.07.27 | ₩20,395 | ₩20,596 | ₩17,996 | ₩19,511 | -4.34% | 1.9만 |
|---|
| 2026.07.24 | ₩21,775 | ₩22,392 | ₩20,288 | ₩20,569 | -5.54% | 2만 |
|---|
| 2026.07.23 | ₩21,842 | ₩23,718 | ₩21,842 | ₩22,981 | +5.21% | 1.1만 |
|---|
| 2026.07.22 | ₩23,022 | ₩23,598 | ₩22,914 | ₩22,995 | -0.12% | 7.7천 |
|---|
| 2026.07.21 | ₩22,258 | ₩23,960 | ₩22,258 | ₩23,772 | +6.80% | 1.9만 |
|---|
| 2026.07.20 | ₩21,306 | ₩22,218 | ₩20,904 | ₩20,918 | -1.82% | 1.2만 |
|---|
| 2026.07.17 | ₩19,122 | ₩21,883 | ₩18,854 | ₩20,985 | +9.74% | 3.4만 |
|---|
| 2026.07.16 | ₩21,668 | ₩23,129 | ₩21,306 | ₩21,615 | -0.25% | 2.1만 |
|---|
| 2026.07.15 | ₩26,613 | ₩26,613 | ₩22,218 | ₩23,772 | -10.67% | 3만 |
|---|
| 2026.07.14 | ₩25,219 | ₩25,554 | ₩24,978 | ₩25,460 | +0.96% | 1.5만 |
|---|
| 2026.07.13 | ₩23,812 | ₩24,790 | ₩23,410 | ₩23,611 | -0.84% | 1.7만 |
|---|
| 2026.07.10 | ₩25,836 | ₩26,345 | ₩25,273 | ₩26,037 | +0.78% | 1.7만 |
|---|
| 2026.07.09 | ₩27,832 | ₩27,926 | ₩26,465 | ₩26,465 | -4.91% | 6.4만 |
|---|
| 2026.07.08 | ₩22,352 | ₩24,576 | ₩22,352 | ₩24,415 | +9.23% | 6.2만 |
|---|
| 2026.07.07 | ₩24,254 | ₩24,630 | ₩22,459 | ₩23,424 | -3.43% | 2.6만 |
|---|
| 2026.07.06 | ₩28,140 | ₩28,784 | ₩27,082 | ₩27,082 | -3.76% | 2.6만 |
|---|
| 2026.07.02 | ₩32,777 | ₩32,777 | ₩25,527 | ₩26,425 | -19.38% | 10.8만 |
|---|
| 2026.07.01 | ₩35,470 | ₩35,470 | ₩31,544 | ₩31,892 | -10.09% | 7만 |
|---|
| 2026.06.30 | ₩34,412 | ₩37,775 | ₩34,331 | ₩37,320 | +8.45% | 14만 |
|---|
| 2026.06.29 | ₩30,834 | ₩33,943 | ₩29,038 | ₩33,876 | +9.87% | 2만 |
|---|
| 2026.06.26 | ₩31,839 | ₩31,839 | ₩29,212 | ₩30,177 | -5.22% | 1.4만 |
|---|
| 2026.06.25 | ₩33,501 | ₩33,501 | ₩30,539 | ₩32,924 | -1.72% | 2.1만 |
|---|
| 2026.06.24 | ₩33,527 | ₩33,527 | ₩29,547 | ₩30,593 | -8.75% | 8천 |
|---|
| 2026.06.23 | ₩35,095 | ₩35,095 | ₩30,526 | ₩31,062 | -11.49% | 2.3만 |
|---|
| 2026.06.22 | ₩33,514 | ₩36,355 | ₩33,514 | ₩36,301 | +8.32% | 2.7만 |
|---|
| 2026.06.18 | ₩33,903 | ₩34,465 | ₩33,594 | ₩34,171 | +0.79% | 1.7만 |
|---|
| 2026.06.17 | ₩32,790 | ₩33,621 | ₩31,691 | ₩31,718 | -3.27% | 3만 |
|---|
| 2026.06.16 | ₩34,760 | ₩34,841 | ₩30,928 | ₩30,941 | -10.99% | 1.5만 |
|---|
| 2026.06.15 | ₩35,712 | ₩35,712 | ₩34,573 | ₩35,189 | -1.46% | 1.8만 |
|---|
| 2026.06.12 | ₩30,579 | ₩32,924 | ₩30,284 | ₩32,388 | +5.92% | 1.4만 |
|---|
| 2026.06.11 | ₩28,435 | ₩31,169 | ₩28,435 | ₩31,062 | +9.24% | 8.4천 |
|---|
| 2026.06.10 | ₩29,775 | ₩29,775 | ₩27,229 | ₩27,229 | -8.55% | 2.2천 |
|---|
| 2026.06.09 | ₩30,204 | ₩31,330 | ₩25,152 | ₩27,658 | -8.43% | 2.4만 |
|---|
| 2026.06.08 | ₩28,676 | ₩30,083 | ₩28,676 | ₩28,971 | +1.03% | 1.3만 |
|---|
| 2026.06.05 | ₩30,150 | ₩30,150 | ₩27,028 | ₩27,028 | -10.36% | 6.3천 |
|---|
| 2026.06.04 | ₩30,820 | ₩33,434 | ₩30,083 | ₩32,871 | +6.65% | 7.3천 |
|---|
| 2026.06.03 | ₩38,861 | ₩38,861 | ₩32,093 | ₩32,830 | -15.52% | 1.6만 |
|---|