시장 데이터를 불러오는 중
전체 종목
Corgi U.S. Semiconductors 2x Daily ETF 과거 주가
Corgi U.S. Semiconductors 2x Daily ETF · XSEM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi U.S. Semiconductors 2x Daily ETF · XSEM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,274 | ₩27,274 | ₩27,126 | ₩27,140 | -0.49% | 1.2천 |
| 2026.10.08 | ₩28,494 | ₩28,588 | ₩27,059 | ₩27,435 | -3.72% | 3.3천 |
| 2026.10.07 | ₩28,735 | ₩29,178 | ₩28,735 | ₩29,178 | +1.54% | 1천 |
| 2026.10.06 | ₩30,278 | ₩30,304 | ₩29,768 | ₩29,848 | -1.42% | 2.8천 |
| 2026.10.05 | ₩29,553 | ₩30,076 | ₩29,553 | ₩29,996 | +1.50% | 3.9천 |
| 2026.10.02 | ₩30,224 | ₩30,237 | ₩29,714 | ₩29,741 | -1.60% | 5.3천 |
| 2026.10.01 | ₩27,958 | ₩28,695 | ₩27,891 | ₩28,467 | +1.82% | 1.5천 |
| 2026.09.30 | ₩27,569 | ₩27,998 | ₩27,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,810 |
| +0.88% |
| 900 |
| 2026.09.29 | ₩27,985 | ₩27,985 | ₩27,555 | ₩27,555 | -1.53% | 5.3천 |
|---|
| 2026.09.28 | ₩27,488 | ₩27,488 | ₩26,791 | ₩27,006 | -1.76% | 700 |
|---|
| 2026.09.25 | ₩27,623 | ₩27,663 | ₩27,341 | ₩27,636 | +0.05% | 2.5천 |
|---|
| 2026.09.24 | ₩26,295 | ₩27,073 | ₩26,295 | ₩27,073 | +2.96% | 700 |
|---|
| 2026.09.23 | ₩26,590 | ₩27,046 | ₩26,590 | ₩27,046 | +1.71% | 4.6천 |
|---|
| 2026.09.22 | ₩26,805 | ₩27,730 | ₩26,805 | ₩27,730 | +3.45% | 3천 |
|---|
| 2026.09.21 | ₩25,504 | ₩26,872 | ₩25,504 | ₩26,872 | +5.36% | 7.2천 |
|---|
| 2026.09.18 | ₩24,646 | ₩24,646 | ₩24,646 | ₩24,646 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩23,573 | ₩23,734 | ₩23,546 | ₩23,734 | +0.68% | 1.7천 |
|---|
| 2026.09.16 | ₩22,876 | ₩22,876 | ₩22,406 | ₩22,406 | -2.05% | 700 |
|---|
| 2026.09.15 | ₩22,125 | ₩22,178 | ₩22,125 | ₩22,178 | +0.24% | 1.1천 |
|---|
| 2026.09.14 | ₩22,125 | ₩22,621 | ₩21,924 | ₩22,138 | +0.06% | 8천 |
|---|
| 2026.09.11 | ₩24,619 | ₩24,753 | ₩24,485 | ₩24,485 | -0.54% | 4.4천 |
|---|
| 2026.09.10 | ₩23,828 | ₩23,935 | ₩23,734 | ₩23,734 | -0.39% | 1.4천 |
|---|
| 2026.09.09 | ₩25,035 | ₩25,035 | ₩24,887 | ₩24,887 | -0.59% | 800 |
|---|
| 2026.09.08 | ₩24,901 | ₩24,901 | ₩24,820 | ₩24,820 | -0.32% | 1천 |
|---|
| 2026.09.04 | ₩24,458 | ₩24,619 | ₩24,445 | ₩24,445 | -0.05% | 2.1천 |
|---|
| 2026.09.03 | ₩23,104 | ₩23,224 | ₩23,104 | ₩23,224 | +0.52% | 400 |
|---|
| 2026.09.02 | ₩22,634 | ₩23,063 | ₩22,634 | ₩23,063 | +1.90% | 1.5천 |
|---|
| 2026.09.01 | ₩22,567 | ₩22,567 | ₩22,500 | ₩22,500 | -0.30% | 2.9천 |
|---|
| 2026.08.31 | ₩23,506 | ₩23,640 | ₩23,506 | ₩23,600 | +0.40% | 1.4천 |
|---|
| 2026.08.28 | ₩24,525 | ₩24,525 | ₩23,372 | ₩23,372 | -4.70% | 1.4천 |
|---|
| 2026.08.27 | ₩24,807 | ₩25,035 | ₩24,646 | ₩25,035 | +0.92% | 3.7천 |
|---|
| 2026.08.26 | ₩23,560 | ₩23,560 | ₩23,560 | ₩23,560 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩23,855 | ₩24,002 | ₩23,318 | ₩23,600 | -1.07% | 1.7천 |
|---|
| 2026.08.24 | ₩22,460 | ₩23,090 | ₩22,460 | ₩22,876 | +1.85% | 2.2천 |
|---|
| 2026.08.21 | ₩24,445 | ₩24,445 | ₩23,962 | ₩24,042 | -1.65% | 1.2천 |
|---|
| 2026.08.20 | ₩24,257 | ₩24,324 | ₩24,163 | ₩24,324 | +0.28% | 1.2천 |
|---|
| 2026.08.19 | ₩24,311 | ₩24,311 | ₩23,989 | ₩23,989 | -1.32% | 1.2천 |
|---|
| 2026.08.18 | ₩24,632 | ₩24,860 | ₩24,619 | ₩24,860 | +0.93% | 1.6천 |
|---|
| 2026.08.17 | ₩26,818 | ₩27,649 | ₩26,818 | ₩27,180 | +1.35% | 7천 |
|---|
| 2026.08.14 | ₩26,483 | ₩26,630 | ₩26,094 | ₩26,496 | +0.05% | 2.6천 |
|---|
| 2026.08.13 | ₩28,159 | ₩28,159 | ₩26,671 | ₩26,671 | -5.29% | 1.6천 |
|---|
| 2026.08.12 | ₩26,590 | ₩26,590 | ₩26,255 | ₩26,295 | -1.11% | 1.3천 |
|---|
| 2026.08.11 | ₩25,397 | ₩25,745 | ₩25,115 | ₩25,330 | -0.26% | 3.1천 |
|---|
| 2026.08.10 | ₩25,866 | ₩26,094 | ₩24,981 | ₩24,981 | -3.42% | 4.5천 |
|---|
| 2026.08.07 | ₩26,215 | ₩26,282 | ₩26,094 | ₩26,148 | -0.26% | 1.7천 |
|---|
| 2026.08.06 | ₩24,351 | ₩25,933 | ₩24,351 | ₩25,370 | +4.19% | 3.7천 |
|---|
| 2026.08.05 | ₩26,013 | ₩26,349 | ₩25,021 | ₩25,330 | -2.63% | 3.3천 |
|---|
| 2026.08.04 | ₩25,061 | ₩25,638 | ₩25,061 | ₩25,638 | +2.30% | 3.4천 |
|---|
| 2026.08.03 | ₩22,594 | ₩23,063 | ₩22,594 | ₩22,970 | +1.66% | 2.1천 |
|---|
| 2026.07.31 | ₩24,136 | ₩24,297 | ₩22,406 | ₩22,836 | -5.39% | 1.6천 |
|---|
| 2026.07.30 | ₩21,588 | ₩22,621 | ₩21,588 | ₩22,527 | +4.35% | 9.3천 |
|---|
| 2026.07.29 | ₩20,288 | ₩21,709 | ₩20,114 | ₩20,114 | -0.86% | 3.5천 |
|---|
| 2026.07.28 | ₩21,320 | ₩22,487 | ₩21,320 | ₩22,031 | +3.33% | 2.8천 |
|---|
| 2026.07.27 | ₩22,728 | ₩23,774 | ₩22,728 | ₩23,573 | +3.72% | 2.8천 |
|---|
| 2026.07.24 | ₩25,075 | ₩25,075 | ₩24,592 | ₩24,592 | -1.93% | 1천 |
|---|
| 2026.07.23 | ₩26,684 | ₩26,711 | ₩26,000 | ₩26,563 | -0.45% | 2.8천 |
|---|
| 2026.07.22 | ₩26,282 | ₩27,515 | ₩26,188 | ₩27,033 | +2.86% | 3.4천 |
|---|
| 2026.07.21 | ₩26,389 | ₩26,925 | ₩26,228 | ₩26,778 | +1.47% | 3.7천 |
|---|
| 2026.07.20 | ₩25,303 | ₩25,303 | ₩24,552 | ₩24,552 | -2.97% | 900 |
|---|
| 2026.07.17 | ₩24,538 | ₩24,914 | ₩22,795 | ₩24,525 | -0.05% | 5.4천 |
|---|
| 2026.07.16 | ₩25,397 | ₩25,477 | ₩25,397 | ₩25,477 | +0.32% | 2.1천 |
|---|
| 2026.07.15 | ₩27,220 | ₩27,676 | ₩26,282 | ₩27,676 | +1.67% | 900 |
|---|
| 2026.07.14 | ₩28,588 | ₩28,883 | ₩28,548 | ₩28,548 | -0.14% | 800 |
|---|
| 2026.07.13 | ₩27,220 | ₩27,354 | ₩27,153 | ₩27,354 | +0.49% | 2.2천 |
|---|
| 2026.07.10 | ₩29,325 | ₩29,688 | ₩29,325 | ₩29,688 | +1.23% | 200 |
|---|
| 2026.07.09 | ₩30,170 | ₩30,170 | ₩29,379 | ₩29,379 | -2.62% | 1.5천 |
|---|
| 2026.07.08 | ₩27,716 | ₩28,172 | ₩27,073 | ₩27,985 | +0.97% | 400 |
|---|
| 2026.07.07 | ₩27,220 | ₩27,368 | ₩26,054 | ₩26,711 | -1.87% | 4.9천 |
|---|
| 2026.07.06 | ₩29,352 | ₩29,352 | ₩29,218 | ₩29,218 | -0.46% | 400 |
|---|
| 2026.07.02 | ₩29,902 | ₩29,902 | ₩27,837 | ₩27,837 | -6.91% | 1.4천 |
|---|
| 2026.07.01 | ₩32,450 | ₩32,450 | ₩30,841 | ₩30,841 | -4.96% | 1.2천 |
|---|
| 2026.06.30 | ₩32,852 | ₩34,770 | ₩32,852 | ₩34,770 | +5.84% | 2.4천 |
|---|
| 2026.06.29 | ₩29,500 | ₩32,048 | ₩29,500 | ₩32,048 | +8.64% | 200 |
|---|
| 2026.06.26 | ₩30,117 | ₩30,117 | ₩30,063 | ₩30,063 | -0.18% | 300 |
|---|
| 2026.06.25 | ₩31,484 | ₩32,946 | ₩31,484 | ₩32,611 | +3.58% | 3.6천 |
|---|
| 2026.06.24 | ₩31,297 | ₩31,297 | ₩29,781 | ₩30,827 | -1.50% | 3천 |
|---|
| 2026.06.23 | ₩31,753 | ₩32,798 | ₩31,297 | ₩31,297 | -1.44% | 1천 |
|---|
| 2026.06.22 | ₩35,856 | ₩36,513 | ₩35,574 | ₩36,231 | +1.05% | 2.5천 |
|---|
| 2026.06.18 | ₩35,534 | ₩35,587 | ₩35,520 | ₩35,547 | +0.04% | 1.5천 |
|---|
| 2026.06.17 | ₩32,986 | ₩32,986 | ₩31,927 | ₩31,927 | -3.21% | 600 |
|---|
| 2026.06.16 | ₩34,233 | ₩34,287 | ₩31,243 | ₩31,243 | -8.73% | 1.8천 |
|---|
| 2026.06.15 | ₩34,381 | ₩34,381 | ₩34,381 | ₩34,381 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩31,015 | ₩32,048 | ₩31,015 | ₩31,592 | +1.86% | 500 |
|---|
| 2026.06.11 | ₩28,695 | ₩30,586 | ₩28,186 | ₩30,586 | +6.59% | 2.8천 |
|---|
| 2026.06.10 | ₩28,843 | ₩29,098 | ₩26,979 | ₩26,979 | -6.46% | 5천 |
|---|
| 2026.06.09 | ₩30,640 | ₩30,868 | ₩26,617 | ₩28,588 | -6.70% | 4.8천 |
|---|
| 2026.06.08 | ₩29,312 | ₩30,318 | ₩29,312 | ₩29,527 | +0.73% | 1.1만 |
|---|
| 2026.06.05 | ₩27,448 | ₩27,448 | ₩27,448 | ₩27,448 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,067 | ₩33,067 | ₩33,067 | ₩33,067 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,233 | ₩34,233 | ₩34,086 | ₩34,220 | -0.04% | 1만 |
|---|