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 | ₩27,277 | ₩27,277 | ₩27,130 | ₩27,143 | -0.49% | 1.2천 |
| 2026.10.08 | ₩28,498 | ₩28,592 | ₩27,063 | ₩27,438 | -3.72% | 3.3천 |
| 2026.10.07 | ₩28,739 | ₩29,182 | ₩28,739 | ₩29,182 | +1.54% | 1천 |
| 2026.10.06 | ₩30,281 | ₩30,308 | ₩29,772 | ₩29,852 | -1.42% | 2.8천 |
| 2026.10.05 | ₩29,557 | ₩30,080 | ₩29,557 | ₩30,000 | +1.50% | 3.9천 |
| 2026.10.02 | ₩30,228 | ₩30,241 | ₩29,718 | ₩29,745 | -1.60% | 5.3천 |
| 2026.10.01 | ₩27,961 | ₩28,699 | ₩27,894 | ₩28,471 | +1.82% | 1.5천 |
| 2026.09.30 | ₩27,572 | ₩28,002 | ₩27,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,814 |
| +0.88% |
| 900 |
| 2026.09.29 | ₩27,988 | ₩27,988 | ₩27,559 | ₩27,559 | -1.53% | 5.3천 |
|---|
| 2026.09.28 | ₩27,492 | ₩27,492 | ₩26,795 | ₩27,009 | -1.76% | 700 |
|---|
| 2026.09.25 | ₩27,626 | ₩27,666 | ₩27,344 | ₩27,639 | +0.05% | 2.5천 |
|---|
| 2026.09.24 | ₩26,298 | ₩27,076 | ₩26,298 | ₩27,076 | +2.96% | 700 |
|---|
| 2026.09.23 | ₩26,593 | ₩27,049 | ₩26,593 | ₩27,049 | +1.71% | 4.6천 |
|---|
| 2026.09.22 | ₩26,808 | ₩27,733 | ₩26,808 | ₩27,733 | +3.45% | 3천 |
|---|
| 2026.09.21 | ₩25,507 | ₩26,875 | ₩25,507 | ₩26,875 | +5.36% | 7.2천 |
|---|
| 2026.09.18 | ₩24,649 | ₩24,649 | ₩24,649 | ₩24,649 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩23,576 | ₩23,737 | ₩23,549 | ₩23,737 | +0.68% | 1.7천 |
|---|
| 2026.09.16 | ₩22,879 | ₩22,879 | ₩22,409 | ₩22,409 | -2.05% | 700 |
|---|
| 2026.09.15 | ₩22,128 | ₩22,181 | ₩22,128 | ₩22,181 | +0.24% | 1.1천 |
|---|
| 2026.09.14 | ₩22,128 | ₩22,624 | ₩21,926 | ₩22,141 | +0.06% | 8천 |
|---|
| 2026.09.11 | ₩24,622 | ₩24,756 | ₩24,488 | ₩24,488 | -0.54% | 4.4천 |
|---|
| 2026.09.10 | ₩23,831 | ₩23,938 | ₩23,737 | ₩23,737 | -0.39% | 1.4천 |
|---|
| 2026.09.09 | ₩25,038 | ₩25,038 | ₩24,890 | ₩24,890 | -0.59% | 800 |
|---|
| 2026.09.08 | ₩24,904 | ₩24,904 | ₩24,823 | ₩24,823 | -0.32% | 1천 |
|---|
| 2026.09.04 | ₩24,461 | ₩24,622 | ₩24,448 | ₩24,448 | -0.05% | 2.1천 |
|---|
| 2026.09.03 | ₩23,107 | ₩23,227 | ₩23,107 | ₩23,227 | +0.52% | 400 |
|---|
| 2026.09.02 | ₩22,637 | ₩23,066 | ₩22,637 | ₩23,066 | +1.90% | 1.5천 |
|---|
| 2026.09.01 | ₩22,570 | ₩22,570 | ₩22,503 | ₩22,503 | -0.30% | 2.9천 |
|---|
| 2026.08.31 | ₩23,509 | ₩23,643 | ₩23,509 | ₩23,603 | +0.40% | 1.4천 |
|---|
| 2026.08.28 | ₩24,528 | ₩24,528 | ₩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 | ₩24,005 | ₩23,321 | ₩23,603 | -1.07% | 1.7천 |
|---|
| 2026.08.24 | ₩22,463 | ₩23,093 | ₩22,463 | ₩22,879 | +1.85% | 2.2천 |
|---|
| 2026.08.21 | ₩24,448 | ₩24,448 | ₩23,965 | ₩24,045 | -1.65% | 1.2천 |
|---|
| 2026.08.20 | ₩24,260 | ₩24,327 | ₩24,166 | ₩24,327 | +0.28% | 1.2천 |
|---|
| 2026.08.19 | ₩24,314 | ₩24,314 | ₩23,992 | ₩23,992 | -1.32% | 1.2천 |
|---|
| 2026.08.18 | ₩24,635 | ₩24,863 | ₩24,622 | ₩24,863 | +0.93% | 1.6천 |
|---|
| 2026.08.17 | ₩26,821 | ₩27,653 | ₩26,821 | ₩27,183 | +1.35% | 7천 |
|---|
| 2026.08.14 | ₩26,486 | ₩26,634 | ₩26,097 | ₩26,500 | +0.05% | 2.6천 |
|---|
| 2026.08.13 | ₩28,162 | ₩28,162 | ₩26,674 | ₩26,674 | -5.29% | 1.6천 |
|---|
| 2026.08.12 | ₩26,593 | ₩26,593 | ₩26,258 | ₩26,298 | -1.11% | 1.3천 |
|---|
| 2026.08.11 | ₩25,400 | ₩25,749 | ₩25,118 | ₩25,333 | -0.26% | 3.1천 |
|---|
| 2026.08.10 | ₩25,869 | ₩26,097 | ₩24,984 | ₩24,984 | -3.42% | 4.5천 |
|---|
| 2026.08.07 | ₩26,218 | ₩26,285 | ₩26,097 | ₩26,151 | -0.26% | 1.7천 |
|---|
| 2026.08.06 | ₩24,354 | ₩25,936 | ₩24,354 | ₩25,373 | +4.19% | 3.7천 |
|---|
| 2026.08.05 | ₩26,017 | ₩26,352 | ₩25,024 | ₩25,333 | -2.63% | 3.3천 |
|---|
| 2026.08.04 | ₩25,065 | ₩25,641 | ₩25,065 | ₩25,641 | +2.30% | 3.4천 |
|---|
| 2026.08.03 | ₩22,597 | ₩23,066 | ₩22,597 | ₩22,973 | +1.66% | 2.1천 |
|---|
| 2026.07.31 | ₩24,139 | ₩24,300 | ₩22,409 | ₩22,838 | -5.39% | 1.6천 |
|---|
| 2026.07.30 | ₩21,591 | ₩22,624 | ₩21,591 | ₩22,530 | +4.35% | 9.3천 |
|---|
| 2026.07.29 | ₩20,290 | ₩21,712 | ₩20,116 | ₩20,116 | -0.86% | 3.5천 |
|---|
| 2026.07.28 | ₩21,323 | ₩22,490 | ₩21,323 | ₩22,034 | +3.33% | 2.8천 |
|---|
| 2026.07.27 | ₩22,731 | ₩23,777 | ₩22,731 | ₩23,576 | +3.72% | 2.8천 |
|---|
| 2026.07.24 | ₩25,078 | ₩25,078 | ₩24,595 | ₩24,595 | -1.93% | 1천 |
|---|
| 2026.07.23 | ₩26,687 | ₩26,714 | ₩26,003 | ₩26,567 | -0.45% | 2.8천 |
|---|
| 2026.07.22 | ₩26,285 | ₩27,519 | ₩26,191 | ₩27,036 | +2.86% | 3.4천 |
|---|
| 2026.07.21 | ₩26,392 | ₩26,929 | ₩26,231 | ₩26,781 | +1.47% | 3.7천 |
|---|
| 2026.07.20 | ₩25,306 | ₩25,306 | ₩24,555 | ₩24,555 | -2.97% | 900 |
|---|
| 2026.07.17 | ₩24,542 | ₩24,917 | ₩22,798 | ₩24,528 | -0.05% | 5.4천 |
|---|
| 2026.07.16 | ₩25,400 | ₩25,480 | ₩25,400 | ₩25,480 | +0.32% | 2.1천 |
|---|
| 2026.07.15 | ₩27,224 | ₩27,680 | ₩26,285 | ₩27,680 | +1.67% | 900 |
|---|
| 2026.07.14 | ₩28,592 | ₩28,887 | ₩28,551 | ₩28,551 | -0.14% | 800 |
|---|
| 2026.07.13 | ₩27,224 | ₩27,358 | ₩27,157 | ₩27,358 | +0.49% | 2.2천 |
|---|
| 2026.07.10 | ₩29,329 | ₩29,691 | ₩29,329 | ₩29,691 | +1.23% | 200 |
|---|
| 2026.07.09 | ₩30,174 | ₩30,174 | ₩29,383 | ₩29,383 | -2.62% | 1.5천 |
|---|
| 2026.07.08 | ₩27,720 | ₩28,176 | ₩27,076 | ₩27,988 | +0.97% | 400 |
|---|
| 2026.07.07 | ₩27,224 | ₩27,371 | ₩26,057 | ₩26,714 | -1.87% | 4.9천 |
|---|
| 2026.07.06 | ₩29,356 | ₩29,356 | ₩29,222 | ₩29,222 | -0.46% | 400 |
|---|
| 2026.07.02 | ₩29,906 | ₩29,906 | ₩27,841 | ₩27,841 | -6.91% | 1.4천 |
|---|
| 2026.07.01 | ₩32,454 | ₩32,454 | ₩30,845 | ₩30,845 | -4.96% | 1.2천 |
|---|
| 2026.06.30 | ₩32,856 | ₩34,774 | ₩32,856 | ₩34,774 | +5.84% | 2.4천 |
|---|
| 2026.06.29 | ₩29,504 | ₩32,052 | ₩29,504 | ₩32,052 | +8.64% | 200 |
|---|
| 2026.06.26 | ₩30,120 | ₩30,120 | ₩30,067 | ₩30,067 | -0.18% | 300 |
|---|
| 2026.06.25 | ₩31,488 | ₩32,950 | ₩31,488 | ₩32,615 | +3.58% | 3.6천 |
|---|
| 2026.06.24 | ₩31,301 | ₩31,301 | ₩29,785 | ₩30,831 | -1.50% | 3천 |
|---|
| 2026.06.23 | ₩31,757 | ₩32,803 | ₩31,301 | ₩31,301 | -1.44% | 1천 |
|---|
| 2026.06.22 | ₩35,860 | ₩36,517 | ₩35,579 | ₩36,236 | +1.05% | 2.5천 |
|---|
| 2026.06.18 | ₩35,538 | ₩35,592 | ₩35,525 | ₩35,552 | +0.04% | 1.5천 |
|---|
| 2026.06.17 | ₩32,990 | ₩32,990 | ₩31,931 | ₩31,931 | -3.21% | 600 |
|---|
| 2026.06.16 | ₩34,238 | ₩34,291 | ₩31,247 | ₩31,247 | -8.73% | 1.8천 |
|---|
| 2026.06.15 | ₩34,385 | ₩34,385 | ₩34,385 | ₩34,385 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩31,019 | ₩32,052 | ₩31,019 | ₩31,596 | +1.86% | 500 |
|---|
| 2026.06.11 | ₩28,699 | ₩30,590 | ₩28,189 | ₩30,590 | +6.59% | 2.8천 |
|---|
| 2026.06.10 | ₩28,846 | ₩29,101 | ₩26,982 | ₩26,982 | -6.46% | 5천 |
|---|
| 2026.06.09 | ₩30,643 | ₩30,871 | ₩26,620 | ₩28,592 | -6.70% | 4.8천 |
|---|
| 2026.06.08 | ₩29,316 | ₩30,322 | ₩29,316 | ₩29,530 | +0.73% | 1.1만 |
|---|
| 2026.06.05 | ₩27,452 | ₩27,452 | ₩27,452 | ₩27,452 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,071 | ₩33,071 | ₩33,071 | ₩33,071 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,238 | ₩34,238 | ₩34,090 | ₩34,224 | -0.04% | 1만 |
|---|