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 | ₩27,278 | ₩27,278 | ₩27,130 | ₩27,144 | -0.49% | 1.2천 |
| 2026.10.08 | ₩28,498 | ₩28,592 | ₩27,063 | ₩27,439 | -3.72% | 3.3천 |
| 2026.10.07 | ₩28,740 | ₩29,182 | ₩28,740 | ₩29,182 | +1.54% | 1천 |
| 2026.10.06 | ₩30,282 | ₩30,309 | ₩29,772 | ₩29,853 | -1.42% | 2.8천 |
| 2026.10.05 | ₩29,558 | ₩30,081 | ₩29,558 | ₩30,000 | +1.50% | 3.9천 |
| 2026.10.02 | ₩30,228 | ₩30,242 | ₩29,719 | ₩29,746 | -1.60% | 5.3천 |
| 2026.10.01 | ₩27,962 | ₩28,700 | ₩27,895 | ₩28,472 | +1.82% | 1.5천 |
| 2026.09.30 | ₩27,573 | ₩28,002 | ₩27,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,814 |
| +0.88% |
| 900 |
| 2026.09.29 | ₩27,989 | ₩27,989 | ₩27,560 | ₩27,560 | -1.53% | 5.3천 |
|---|
| 2026.09.28 | ₩27,493 | ₩27,493 | ₩26,795 | ₩27,010 | -1.76% | 700 |
|---|
| 2026.09.25 | ₩27,627 | ₩27,667 | ₩27,345 | ₩27,640 | +0.05% | 2.5천 |
|---|
| 2026.09.24 | ₩26,299 | ₩27,077 | ₩26,299 | ₩27,077 | +2.96% | 700 |
|---|
| 2026.09.23 | ₩26,594 | ₩27,050 | ₩26,594 | ₩27,050 | +1.71% | 4.6천 |
|---|
| 2026.09.22 | ₩26,809 | ₩27,734 | ₩26,809 | ₩27,734 | +3.45% | 3천 |
|---|
| 2026.09.21 | ₩25,508 | ₩26,876 | ₩25,508 | ₩26,876 | +5.36% | 7.2천 |
|---|
| 2026.09.18 | ₩24,649 | ₩24,649 | ₩24,649 | ₩24,649 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩23,577 | ₩23,737 | ₩23,550 | ₩23,737 | +0.68% | 1.7천 |
|---|
| 2026.09.16 | ₩22,879 | ₩22,879 | ₩22,410 | ₩22,410 | -2.05% | 700 |
|---|
| 2026.09.15 | ₩22,128 | ₩22,182 | ₩22,128 | ₩22,182 | +0.24% | 1.1천 |
|---|
| 2026.09.14 | ₩22,128 | ₩22,624 | ₩21,927 | ₩22,142 | +0.06% | 8천 |
|---|
| 2026.09.11 | ₩24,623 | ₩24,757 | ₩24,488 | ₩24,488 | -0.54% | 4.4천 |
|---|
| 2026.09.10 | ₩23,831 | ₩23,939 | ₩23,737 | ₩23,737 | -0.39% | 1.4천 |
|---|
| 2026.09.09 | ₩25,038 | ₩25,038 | ₩24,891 | ₩24,891 | -0.59% | 800 |
|---|
| 2026.09.08 | ₩24,904 | ₩24,904 | ₩24,824 | ₩24,824 | -0.32% | 1천 |
|---|
| 2026.09.04 | ₩24,462 | ₩24,623 | ₩24,448 | ₩24,448 | -0.05% | 2.1천 |
|---|
| 2026.09.03 | ₩23,107 | ₩23,228 | ₩23,107 | ₩23,228 | +0.52% | 400 |
|---|
| 2026.09.02 | ₩22,638 | ₩23,067 | ₩22,638 | ₩23,067 | +1.90% | 1.5천 |
|---|
| 2026.09.01 | ₩22,571 | ₩22,571 | ₩22,504 | ₩22,504 | -0.30% | 2.9천 |
|---|
| 2026.08.31 | ₩23,509 | ₩23,644 | ₩23,509 | ₩23,603 | +0.40% | 1.4천 |
|---|
| 2026.08.28 | ₩24,529 | ₩24,529 | ₩23,375 | ₩23,375 | -4.70% | 1.4천 |
|---|
| 2026.08.27 | ₩24,810 | ₩25,038 | ₩24,649 | ₩25,038 | +0.92% | 3.7천 |
|---|
| 2026.08.26 | ₩23,563 | ₩23,563 | ₩23,563 | ₩23,563 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩23,858 | ₩24,006 | ₩23,322 | ₩23,603 | -1.07% | 1.7천 |
|---|
| 2026.08.24 | ₩22,463 | ₩23,094 | ₩22,463 | ₩22,879 | +1.85% | 2.2천 |
|---|
| 2026.08.21 | ₩24,448 | ₩24,448 | ₩23,965 | ₩24,046 | -1.65% | 1.2천 |
|---|
| 2026.08.20 | ₩24,260 | ₩24,328 | ₩24,167 | ₩24,328 | +0.28% | 1.2천 |
|---|
| 2026.08.19 | ₩24,314 | ₩24,314 | ₩23,992 | ₩23,992 | -1.32% | 1.2천 |
|---|
| 2026.08.18 | ₩24,636 | ₩24,864 | ₩24,623 | ₩24,864 | +0.93% | 1.6천 |
|---|
| 2026.08.17 | ₩26,822 | ₩27,653 | ₩26,822 | ₩27,184 | +1.35% | 7천 |
|---|
| 2026.08.14 | ₩26,487 | ₩26,634 | ₩26,098 | ₩26,500 | +0.05% | 2.6천 |
|---|
| 2026.08.13 | ₩28,163 | ₩28,163 | ₩26,674 | ₩26,674 | -5.29% | 1.6천 |
|---|
| 2026.08.12 | ₩26,594 | ₩26,594 | ₩26,259 | ₩26,299 | -1.11% | 1.3천 |
|---|
| 2026.08.11 | ₩25,400 | ₩25,749 | ₩25,119 | ₩25,333 | -0.26% | 3.1천 |
|---|
| 2026.08.10 | ₩25,870 | ₩26,098 | ₩24,985 | ₩24,985 | -3.42% | 4.5천 |
|---|
| 2026.08.07 | ₩26,219 | ₩26,286 | ₩26,098 | ₩26,151 | -0.26% | 1.7천 |
|---|
| 2026.08.06 | ₩24,354 | ₩25,937 | ₩24,354 | ₩25,374 | +4.19% | 3.7천 |
|---|
| 2026.08.05 | ₩26,017 | ₩26,353 | ₩25,025 | ₩25,333 | -2.63% | 3.3천 |
|---|
| 2026.08.04 | ₩25,065 | ₩25,642 | ₩25,065 | ₩25,642 | +2.30% | 3.4천 |
|---|
| 2026.08.03 | ₩22,598 | ₩23,067 | ₩22,598 | ₩22,973 | +1.66% | 2.1천 |
|---|
| 2026.07.31 | ₩24,140 | ₩24,301 | ₩22,410 | ₩22,839 | -5.39% | 1.6천 |
|---|
| 2026.07.30 | ₩21,592 | ₩22,624 | ₩21,592 | ₩22,530 | +4.35% | 9.3천 |
|---|
| 2026.07.29 | ₩20,291 | ₩21,712 | ₩20,117 | ₩20,117 | -0.86% | 3.5천 |
|---|
| 2026.07.28 | ₩21,323 | ₩22,490 | ₩21,323 | ₩22,034 | +3.33% | 2.8천 |
|---|
| 2026.07.27 | ₩22,732 | ₩23,778 | ₩22,732 | ₩23,577 | +3.72% | 2.8천 |
|---|
| 2026.07.24 | ₩25,079 | ₩25,079 | ₩24,596 | ₩24,596 | -1.93% | 1천 |
|---|
| 2026.07.23 | ₩26,688 | ₩26,715 | ₩26,004 | ₩26,567 | -0.45% | 2.8천 |
|---|
| 2026.07.22 | ₩26,286 | ₩27,519 | ₩26,192 | ₩27,037 | +2.86% | 3.4천 |
|---|
| 2026.07.21 | ₩26,393 | ₩26,929 | ₩26,232 | ₩26,782 | +1.47% | 3.7천 |
|---|
| 2026.07.20 | ₩25,307 | ₩25,307 | ₩24,556 | ₩24,556 | -2.97% | 900 |
|---|
| 2026.07.17 | ₩24,542 | ₩24,918 | ₩22,799 | ₩24,529 | -0.05% | 5.4천 |
|---|
| 2026.07.16 | ₩25,400 | ₩25,481 | ₩25,400 | ₩25,481 | +0.32% | 2.1천 |
|---|
| 2026.07.15 | ₩27,224 | ₩27,680 | ₩26,286 | ₩27,680 | +1.67% | 900 |
|---|
| 2026.07.14 | ₩28,592 | ₩28,887 | ₩28,552 | ₩28,552 | -0.14% | 800 |
|---|
| 2026.07.13 | ₩27,224 | ₩27,358 | ₩27,157 | ₩27,358 | +0.49% | 2.2천 |
|---|
| 2026.07.10 | ₩29,330 | ₩29,692 | ₩29,330 | ₩29,692 | +1.23% | 200 |
|---|
| 2026.07.09 | ₩30,175 | ₩30,175 | ₩29,384 | ₩29,384 | -2.62% | 1.5천 |
|---|
| 2026.07.08 | ₩27,721 | ₩28,177 | ₩27,077 | ₩27,989 | +0.97% | 400 |
|---|
| 2026.07.07 | ₩27,224 | ₩27,372 | ₩26,058 | ₩26,715 | -1.87% | 4.9천 |
|---|
| 2026.07.06 | ₩29,357 | ₩29,357 | ₩29,223 | ₩29,223 | -0.46% | 400 |
|---|
| 2026.07.02 | ₩29,907 | ₩29,907 | ₩27,841 | ₩27,841 | -6.91% | 1.4천 |
|---|
| 2026.07.01 | ₩32,455 | ₩32,455 | ₩30,845 | ₩30,845 | -4.96% | 1.2천 |
|---|
| 2026.06.30 | ₩32,857 | ₩34,775 | ₩32,857 | ₩34,775 | +5.84% | 2.4천 |
|---|
| 2026.06.29 | ₩29,504 | ₩32,052 | ₩29,504 | ₩32,052 | +8.64% | 200 |
|---|
| 2026.06.26 | ₩30,121 | ₩30,121 | ₩30,067 | ₩30,067 | -0.18% | 300 |
|---|
| 2026.06.25 | ₩31,489 | ₩32,951 | ₩31,489 | ₩32,616 | +3.58% | 3.6천 |
|---|
| 2026.06.24 | ₩31,301 | ₩31,301 | ₩29,786 | ₩30,832 | -1.50% | 3천 |
|---|
| 2026.06.23 | ₩31,757 | ₩32,803 | ₩31,301 | ₩31,301 | -1.44% | 1천 |
|---|
| 2026.06.22 | ₩35,861 | ₩36,518 | ₩35,579 | ₩36,237 | +1.05% | 2.5천 |
|---|
| 2026.06.18 | ₩35,539 | ₩35,593 | ₩35,526 | ₩35,553 | +0.04% | 1.5천 |
|---|
| 2026.06.17 | ₩32,991 | ₩32,991 | ₩31,932 | ₩31,932 | -3.21% | 600 |
|---|
| 2026.06.16 | ₩34,238 | ₩34,292 | ₩31,248 | ₩31,248 | -8.73% | 1.8천 |
|---|
| 2026.06.15 | ₩34,386 | ₩34,386 | ₩34,386 | ₩34,386 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩31,020 | ₩32,052 | ₩31,020 | ₩31,596 | +1.86% | 500 |
|---|
| 2026.06.11 | ₩28,700 | ₩30,590 | ₩28,190 | ₩30,590 | +6.59% | 2.8천 |
|---|
| 2026.06.10 | ₩28,847 | ₩29,102 | ₩26,983 | ₩26,983 | -6.46% | 5천 |
|---|
| 2026.06.09 | ₩30,644 | ₩30,872 | ₩26,621 | ₩28,592 | -6.70% | 4.8천 |
|---|
| 2026.06.08 | ₩29,316 | ₩30,322 | ₩29,316 | ₩29,531 | +0.73% | 1.1만 |
|---|
| 2026.06.05 | ₩27,452 | ₩27,452 | ₩27,452 | ₩27,452 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,072 | ₩33,072 | ₩33,072 | ₩33,072 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,238 | ₩34,238 | ₩34,091 | ₩34,225 | -0.04% | 1만 |
|---|