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 | ₩27,279 | ₩27,279 | ₩27,131 | ₩27,145 | -0.49% | 1.2천 |
| 2026.10.08 | ₩28,499 | ₩28,593 | ₩27,064 | ₩27,440 | -3.72% | 3.3천 |
| 2026.10.07 | ₩28,741 | ₩29,183 | ₩28,741 | ₩29,183 | +1.54% | 1천 |
| 2026.10.06 | ₩30,283 | ₩30,310 | ₩29,773 | ₩29,854 | -1.42% | 2.8천 |
| 2026.10.05 | ₩29,559 | ₩30,082 | ₩29,559 | ₩30,001 | +1.50% | 3.9천 |
| 2026.10.02 | ₩30,229 | ₩30,243 | ₩29,720 | ₩29,746 | -1.60% | 5.3천 |
| 2026.10.01 | ₩27,963 | ₩28,700 | ₩27,896 | ₩28,472 | +1.82% | 1.5천 |
| 2026.09.30 | ₩27,574 | ₩28,003 | ₩27,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,815 |
| +0.88% |
| 900 |
| 2026.09.29 | ₩27,990 | ₩27,990 | ₩27,560 | ₩27,560 | -1.53% | 5.3천 |
|---|
| 2026.09.28 | ₩27,493 | ₩27,493 | ₩26,796 | ₩27,011 | -1.76% | 700 |
|---|
| 2026.09.25 | ₩27,627 | ₩27,668 | ₩27,346 | ₩27,641 | +0.05% | 2.5천 |
|---|
| 2026.09.24 | ₩26,300 | ₩27,078 | ₩26,300 | ₩27,078 | +2.96% | 700 |
|---|
| 2026.09.23 | ₩26,595 | ₩27,051 | ₩26,595 | ₩27,051 | +1.71% | 4.6천 |
|---|
| 2026.09.22 | ₩26,809 | ₩27,735 | ₩26,809 | ₩27,735 | +3.45% | 3천 |
|---|
| 2026.09.21 | ₩25,508 | ₩26,876 | ₩25,508 | ₩26,876 | +5.36% | 7.2천 |
|---|
| 2026.09.18 | ₩24,650 | ₩24,650 | ₩24,650 | ₩24,650 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩23,577 | ₩23,738 | ₩23,550 | ₩23,738 | +0.68% | 1.7천 |
|---|
| 2026.09.16 | ₩22,880 | ₩22,880 | ₩22,410 | ₩22,410 | -2.05% | 700 |
|---|
| 2026.09.15 | ₩22,129 | ₩22,182 | ₩22,129 | ₩22,182 | +0.24% | 1.1천 |
|---|
| 2026.09.14 | ₩22,129 | ₩22,625 | ₩21,928 | ₩22,142 | +0.06% | 8천 |
|---|
| 2026.09.11 | ₩24,623 | ₩24,757 | ₩24,489 | ₩24,489 | -0.54% | 4.4천 |
|---|
| 2026.09.10 | ₩23,832 | ₩23,939 | ₩23,738 | ₩23,738 | -0.39% | 1.4천 |
|---|
| 2026.09.09 | ₩25,039 | ₩25,039 | ₩24,892 | ₩24,892 | -0.59% | 800 |
|---|
| 2026.09.08 | ₩24,905 | ₩24,905 | ₩24,825 | ₩24,825 | -0.32% | 1천 |
|---|
| 2026.09.04 | ₩24,462 | ₩24,623 | ₩24,449 | ₩24,449 | -0.05% | 2.1천 |
|---|
| 2026.09.03 | ₩23,108 | ₩23,229 | ₩23,108 | ₩23,229 | +0.52% | 400 |
|---|
| 2026.09.02 | ₩22,638 | ₩23,068 | ₩22,638 | ₩23,068 | +1.90% | 1.5천 |
|---|
| 2026.09.01 | ₩22,571 | ₩22,571 | ₩22,504 | ₩22,504 | -0.30% | 2.9천 |
|---|
| 2026.08.31 | ₩23,510 | ₩23,644 | ₩23,510 | ₩23,604 | +0.40% | 1.4천 |
|---|
| 2026.08.28 | ₩24,529 | ₩24,529 | ₩23,376 | ₩23,376 | -4.70% | 1.4천 |
|---|
| 2026.08.27 | ₩24,811 | ₩25,039 | ₩24,650 | ₩25,039 | +0.92% | 3.7천 |
|---|
| 2026.08.26 | ₩23,564 | ₩23,564 | ₩23,564 | ₩23,564 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩23,859 | ₩24,006 | ₩23,322 | ₩23,604 | -1.07% | 1.7천 |
|---|
| 2026.08.24 | ₩22,464 | ₩23,094 | ₩22,464 | ₩22,880 | +1.85% | 2.2천 |
|---|
| 2026.08.21 | ₩24,449 | ₩24,449 | ₩23,966 | ₩24,047 | -1.65% | 1.2천 |
|---|
| 2026.08.20 | ₩24,261 | ₩24,328 | ₩24,167 | ₩24,328 | +0.28% | 1.2천 |
|---|
| 2026.08.19 | ₩24,315 | ₩24,315 | ₩23,993 | ₩23,993 | -1.32% | 1.2천 |
|---|
| 2026.08.18 | ₩24,637 | ₩24,865 | ₩24,623 | ₩24,865 | +0.93% | 1.6천 |
|---|
| 2026.08.17 | ₩26,823 | ₩27,654 | ₩26,823 | ₩27,185 | +1.35% | 7천 |
|---|
| 2026.08.14 | ₩26,488 | ₩26,635 | ₩26,099 | ₩26,501 | +0.05% | 2.6천 |
|---|
| 2026.08.13 | ₩28,164 | ₩28,164 | ₩26,675 | ₩26,675 | -5.29% | 1.6천 |
|---|
| 2026.08.12 | ₩26,595 | ₩26,595 | ₩26,260 | ₩26,300 | -1.11% | 1.3천 |
|---|
| 2026.08.11 | ₩25,401 | ₩25,750 | ₩25,120 | ₩25,334 | -0.26% | 3.1천 |
|---|
| 2026.08.10 | ₩25,871 | ₩26,099 | ₩24,985 | ₩24,985 | -3.42% | 4.5천 |
|---|
| 2026.08.07 | ₩26,219 | ₩26,286 | ₩26,099 | ₩26,152 | -0.26% | 1.7천 |
|---|
| 2026.08.06 | ₩24,355 | ₩25,938 | ₩24,355 | ₩25,374 | +4.19% | 3.7천 |
|---|
| 2026.08.05 | ₩26,018 | ₩26,353 | ₩25,026 | ₩25,334 | -2.63% | 3.3천 |
|---|
| 2026.08.04 | ₩25,066 | ₩25,643 | ₩25,066 | ₩25,643 | +2.30% | 3.4천 |
|---|
| 2026.08.03 | ₩22,598 | ₩23,068 | ₩22,598 | ₩22,974 | +1.66% | 2.1천 |
|---|
| 2026.07.31 | ₩24,141 | ₩24,301 | ₩22,410 | ₩22,840 | -5.39% | 1.6천 |
|---|
| 2026.07.30 | ₩21,592 | ₩22,625 | ₩21,592 | ₩22,531 | +4.35% | 9.3천 |
|---|
| 2026.07.29 | ₩20,291 | ₩21,713 | ₩20,117 | ₩20,117 | -0.86% | 3.5천 |
|---|
| 2026.07.28 | ₩21,324 | ₩22,491 | ₩21,324 | ₩22,035 | +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 | ₩24,597 | ₩24,597 | -1.93% | 1천 |
|---|
| 2026.07.23 | ₩26,689 | ₩26,716 | ₩26,005 | ₩26,568 | -0.45% | 2.8천 |
|---|
| 2026.07.22 | ₩26,286 | ₩27,520 | ₩26,192 | ₩27,037 | +2.86% | 3.4천 |
|---|
| 2026.07.21 | ₩26,394 | ₩26,930 | ₩26,233 | ₩26,783 | +1.47% | 3.7천 |
|---|
| 2026.07.20 | ₩25,307 | ₩25,307 | ₩24,556 | ₩24,556 | -2.97% | 900 |
|---|
| 2026.07.17 | ₩24,543 | ₩24,918 | ₩22,799 | ₩24,529 | -0.05% | 5.4천 |
|---|
| 2026.07.16 | ₩25,401 | ₩25,482 | ₩25,401 | ₩25,482 | +0.32% | 2.1천 |
|---|
| 2026.07.15 | ₩27,225 | ₩27,681 | ₩26,286 | ₩27,681 | +1.67% | 900 |
|---|
| 2026.07.14 | ₩28,593 | ₩28,888 | ₩28,553 | ₩28,553 | -0.14% | 800 |
|---|
| 2026.07.13 | ₩27,225 | ₩27,359 | ₩27,158 | ₩27,359 | +0.49% | 2.2천 |
|---|
| 2026.07.10 | ₩29,331 | ₩29,693 | ₩29,331 | ₩29,693 | +1.23% | 200 |
|---|
| 2026.07.09 | ₩30,176 | ₩30,176 | ₩29,384 | ₩29,384 | -2.62% | 1.5천 |
|---|
| 2026.07.08 | ₩27,721 | ₩28,177 | ₩27,078 | ₩27,990 | +0.97% | 400 |
|---|
| 2026.07.07 | ₩27,225 | ₩27,373 | ₩26,058 | ₩26,716 | -1.87% | 4.9천 |
|---|
| 2026.07.06 | ₩29,358 | ₩29,358 | ₩29,223 | ₩29,223 | -0.46% | 400 |
|---|
| 2026.07.02 | ₩29,907 | ₩29,907 | ₩27,842 | ₩27,842 | -6.91% | 1.4천 |
|---|
| 2026.07.01 | ₩32,456 | ₩32,456 | ₩30,846 | ₩30,846 | -4.96% | 1.2천 |
|---|
| 2026.06.30 | ₩32,858 | ₩34,776 | ₩32,858 | ₩34,776 | +5.84% | 2.4천 |
|---|
| 2026.06.29 | ₩29,505 | ₩32,053 | ₩29,505 | ₩32,053 | +8.64% | 200 |
|---|
| 2026.06.26 | ₩30,122 | ₩30,122 | ₩30,068 | ₩30,068 | -0.18% | 300 |
|---|
| 2026.06.25 | ₩31,490 | ₩32,952 | ₩31,490 | ₩32,617 | +3.58% | 3.6천 |
|---|
| 2026.06.24 | ₩31,302 | ₩31,302 | ₩29,787 | ₩30,833 | -1.50% | 3천 |
|---|
| 2026.06.23 | ₩31,758 | ₩32,804 | ₩31,302 | ₩31,302 | -1.44% | 1천 |
|---|
| 2026.06.22 | ₩35,862 | ₩36,519 | ₩35,580 | ₩36,238 | +1.05% | 2.5천 |
|---|
| 2026.06.18 | ₩35,540 | ₩35,594 | ₩35,527 | ₩35,554 | +0.04% | 1.5천 |
|---|
| 2026.06.17 | ₩32,992 | ₩32,992 | ₩31,933 | ₩31,933 | -3.21% | 600 |
|---|
| 2026.06.16 | ₩34,239 | ₩34,293 | ₩31,249 | ₩31,249 | -8.73% | 1.8천 |
|---|
| 2026.06.15 | ₩34,387 | ₩34,387 | ₩34,387 | ₩34,387 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩31,021 | ₩32,053 | ₩31,021 | ₩31,597 | +1.86% | 500 |
|---|
| 2026.06.11 | ₩28,700 | ₩30,591 | ₩28,191 | ₩30,591 | +6.59% | 2.8천 |
|---|
| 2026.06.10 | ₩28,848 | ₩29,103 | ₩26,984 | ₩26,984 | -6.46% | 5천 |
|---|
| 2026.06.09 | ₩30,645 | ₩30,873 | ₩26,622 | ₩28,593 | -6.70% | 4.8천 |
|---|
| 2026.06.08 | ₩29,317 | ₩30,323 | ₩29,317 | ₩29,532 | +0.73% | 1.1만 |
|---|
| 2026.06.05 | ₩27,453 | ₩27,453 | ₩27,453 | ₩27,453 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,073 | ₩33,073 | ₩33,073 | ₩33,073 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,239 | ₩34,239 | ₩34,092 | ₩34,226 | -0.04% | 1만 |
|---|