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 | ₩27,229 | ₩27,229 | ₩27,081 | ₩27,095 | -0.49% | 1.2천 |
| 2026.10.08 | ₩28,447 | ₩28,541 | ₩27,015 | ₩27,389 | -3.72% | 3.3천 |
| 2026.10.07 | ₩28,688 | ₩29,130 | ₩28,688 | ₩29,130 | +1.54% | 1천 |
| 2026.10.06 | ₩30,227 | ₩30,254 | ₩29,719 | ₩29,799 | -1.42% | 2.8천 |
| 2026.10.05 | ₩29,505 | ₩30,027 | ₩29,505 | ₩29,946 | +1.50% | 3.9천 |
| 2026.10.02 | ₩30,174 | ₩30,187 | ₩29,665 | ₩29,692 | -1.60% | 5.3천 |
| 2026.10.01 | ₩27,911 | ₩28,648 | ₩27,845 | ₩28,420 | +1.82% | 1.5천 |
| 2026.09.30 | ₩27,523 | ₩27,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,764 |
| +0.88% |
| 900 |
| 2026.09.29 | ₩27,938 | ₩27,938 | ₩27,510 | ₩27,510 | -1.53% | 5.3천 |
|---|
| 2026.09.28 | ₩27,443 | ₩27,443 | ₩26,747 | ₩26,961 | -1.76% | 700 |
|---|
| 2026.09.25 | ₩27,577 | ₩27,617 | ₩27,296 | ₩27,590 | +0.05% | 2.5천 |
|---|
| 2026.09.24 | ₩26,252 | ₩27,028 | ₩26,252 | ₩27,028 | +2.96% | 700 |
|---|
| 2026.09.23 | ₩26,546 | ₩27,001 | ₩26,546 | ₩27,001 | +1.71% | 4.6천 |
|---|
| 2026.09.22 | ₩26,760 | ₩27,684 | ₩26,760 | ₩27,684 | +3.45% | 3천 |
|---|
| 2026.09.21 | ₩25,462 | ₩26,827 | ₩25,462 | ₩26,827 | +5.36% | 7.2천 |
|---|
| 2026.09.18 | ₩24,605 | ₩24,605 | ₩24,605 | ₩24,605 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩23,534 | ₩23,695 | ₩23,507 | ₩23,695 | +0.68% | 1.7천 |
|---|
| 2026.09.16 | ₩22,838 | ₩22,838 | ₩22,369 | ₩22,369 | -2.05% | 700 |
|---|
| 2026.09.15 | ₩22,088 | ₩22,142 | ₩22,088 | ₩22,142 | +0.24% | 1.1천 |
|---|
| 2026.09.14 | ₩22,088 | ₩22,584 | ₩21,887 | ₩22,102 | +0.06% | 8천 |
|---|
| 2026.09.11 | ₩24,578 | ₩24,712 | ₩24,444 | ₩24,444 | -0.54% | 4.4천 |
|---|
| 2026.09.10 | ₩23,788 | ₩23,895 | ₩23,695 | ₩23,695 | -0.39% | 1.4천 |
|---|
| 2026.09.09 | ₩24,993 | ₩24,993 | ₩24,846 | ₩24,846 | -0.59% | 800 |
|---|
| 2026.09.08 | ₩24,859 | ₩24,859 | ₩24,779 | ₩24,779 | -0.32% | 1천 |
|---|
| 2026.09.04 | ₩24,418 | ₩24,578 | ₩24,404 | ₩24,404 | -0.05% | 2.1천 |
|---|
| 2026.09.03 | ₩23,065 | ₩23,186 | ₩23,065 | ₩23,186 | +0.52% | 400 |
|---|
| 2026.09.02 | ₩22,597 | ₩23,025 | ₩22,597 | ₩23,025 | +1.90% | 1.5천 |
|---|
| 2026.09.01 | ₩22,530 | ₩22,530 | ₩22,463 | ₩22,463 | -0.30% | 2.9천 |
|---|
| 2026.08.31 | ₩23,467 | ₩23,601 | ₩23,467 | ₩23,561 | +0.40% | 1.4천 |
|---|
| 2026.08.28 | ₩24,484 | ₩24,484 | ₩23,333 | ₩23,333 | -4.70% | 1.4천 |
|---|
| 2026.08.27 | ₩24,766 | ₩24,993 | ₩24,605 | ₩24,993 | +0.92% | 3.7천 |
|---|
| 2026.08.26 | ₩23,521 | ₩23,521 | ₩23,521 | ₩23,521 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩23,815 | ₩23,962 | ₩23,280 | ₩23,561 | -1.07% | 1.7천 |
|---|
| 2026.08.24 | ₩22,423 | ₩23,052 | ₩22,423 | ₩22,838 | +1.85% | 2.2천 |
|---|
| 2026.08.21 | ₩24,404 | ₩24,404 | ₩23,922 | ₩24,003 | -1.65% | 1.2천 |
|---|
| 2026.08.20 | ₩24,217 | ₩24,284 | ₩24,123 | ₩24,284 | +0.28% | 1.2천 |
|---|
| 2026.08.19 | ₩24,270 | ₩24,270 | ₩23,949 | ₩23,949 | -1.32% | 1.2천 |
|---|
| 2026.08.18 | ₩24,592 | ₩24,819 | ₩24,578 | ₩24,819 | +0.93% | 1.6천 |
|---|
| 2026.08.17 | ₩26,774 | ₩27,604 | ₩26,774 | ₩27,135 | +1.35% | 7천 |
|---|
| 2026.08.14 | ₩26,439 | ₩26,586 | ₩26,051 | ₩26,452 | +0.05% | 2.6천 |
|---|
| 2026.08.13 | ₩28,112 | ₩28,112 | ₩26,626 | ₩26,626 | -5.29% | 1.6천 |
|---|
| 2026.08.12 | ₩26,546 | ₩26,546 | ₩26,211 | ₩26,252 | -1.11% | 1.3천 |
|---|
| 2026.08.11 | ₩25,355 | ₩25,703 | ₩25,073 | ₩25,288 | -0.26% | 3.1천 |
|---|
| 2026.08.10 | ₩25,823 | ₩26,051 | ₩24,940 | ₩24,940 | -3.42% | 4.5천 |
|---|
| 2026.08.07 | ₩26,171 | ₩26,238 | ₩26,051 | ₩26,104 | -0.26% | 1.7천 |
|---|
| 2026.08.06 | ₩24,310 | ₩25,890 | ₩24,310 | ₩25,328 | +4.19% | 3.7천 |
|---|
| 2026.08.05 | ₩25,970 | ₩26,305 | ₩24,980 | ₩25,288 | -2.63% | 3.3천 |
|---|
| 2026.08.04 | ₩25,020 | ₩25,596 | ₩25,020 | ₩25,596 | +2.30% | 3.4천 |
|---|
| 2026.08.03 | ₩22,557 | ₩23,025 | ₩22,557 | ₩22,932 | +1.66% | 2.1천 |
|---|
| 2026.07.31 | ₩24,096 | ₩24,257 | ₩22,369 | ₩22,798 | -5.39% | 1.6천 |
|---|
| 2026.07.30 | ₩21,553 | ₩22,584 | ₩21,553 | ₩22,490 | +4.35% | 9.3천 |
|---|
| 2026.07.29 | ₩20,254 | ₩21,673 | ₩20,080 | ₩20,080 | -0.86% | 3.5천 |
|---|
| 2026.07.28 | ₩21,285 | ₩22,450 | ₩21,285 | ₩21,995 | +3.33% | 2.8천 |
|---|
| 2026.07.27 | ₩22,691 | ₩23,735 | ₩22,691 | ₩23,534 | +3.72% | 2.8천 |
|---|
| 2026.07.24 | ₩25,033 | ₩25,033 | ₩24,551 | ₩24,551 | -1.93% | 1천 |
|---|
| 2026.07.23 | ₩26,640 | ₩26,667 | ₩25,957 | ₩26,519 | -0.45% | 2.8천 |
|---|
| 2026.07.22 | ₩26,238 | ₩27,470 | ₩26,144 | ₩26,988 | +2.86% | 3.4천 |
|---|
| 2026.07.21 | ₩26,345 | ₩26,881 | ₩26,185 | ₩26,733 | +1.47% | 3.7천 |
|---|
| 2026.07.20 | ₩25,261 | ₩25,261 | ₩24,511 | ₩24,511 | -2.97% | 900 |
|---|
| 2026.07.17 | ₩24,498 | ₩24,873 | ₩22,758 | ₩24,484 | -0.05% | 5.4천 |
|---|
| 2026.07.16 | ₩25,355 | ₩25,435 | ₩25,355 | ₩25,435 | +0.32% | 2.1천 |
|---|
| 2026.07.15 | ₩27,175 | ₩27,630 | ₩26,238 | ₩27,630 | +1.67% | 900 |
|---|
| 2026.07.14 | ₩28,541 | ₩28,835 | ₩28,500 | ₩28,500 | -0.14% | 800 |
|---|
| 2026.07.13 | ₩27,175 | ₩27,309 | ₩27,108 | ₩27,309 | +0.49% | 2.2천 |
|---|
| 2026.07.10 | ₩29,277 | ₩29,638 | ₩29,277 | ₩29,638 | +1.23% | 200 |
|---|
| 2026.07.09 | ₩30,120 | ₩30,120 | ₩29,330 | ₩29,330 | -2.62% | 1.5천 |
|---|
| 2026.07.08 | ₩27,671 | ₩28,126 | ₩27,028 | ₩27,938 | +0.97% | 400 |
|---|
| 2026.07.07 | ₩27,175 | ₩27,322 | ₩26,011 | ₩26,667 | -1.87% | 4.9천 |
|---|
| 2026.07.06 | ₩29,304 | ₩29,304 | ₩29,170 | ₩29,170 | -0.46% | 400 |
|---|
| 2026.07.02 | ₩29,853 | ₩29,853 | ₩27,791 | ₩27,791 | -6.91% | 1.4천 |
|---|
| 2026.07.01 | ₩32,396 | ₩32,396 | ₩30,790 | ₩30,790 | -4.96% | 1.2천 |
|---|
| 2026.06.30 | ₩32,798 | ₩34,712 | ₩32,798 | ₩34,712 | +5.84% | 2.4천 |
|---|
| 2026.06.29 | ₩29,451 | ₩31,994 | ₩29,451 | ₩31,994 | +8.64% | 200 |
|---|
| 2026.06.26 | ₩30,067 | ₩30,067 | ₩30,013 | ₩30,013 | -0.18% | 300 |
|---|
| 2026.06.25 | ₩31,432 | ₩32,891 | ₩31,432 | ₩32,557 | +3.58% | 3.6천 |
|---|
| 2026.06.24 | ₩31,245 | ₩31,245 | ₩29,732 | ₩30,776 | -1.50% | 3천 |
|---|
| 2026.06.23 | ₩31,700 | ₩32,744 | ₩31,245 | ₩31,245 | -1.44% | 1천 |
|---|
| 2026.06.22 | ₩35,796 | ₩36,452 | ₩35,515 | ₩36,171 | +1.05% | 2.5천 |
|---|
| 2026.06.18 | ₩35,475 | ₩35,529 | ₩35,462 | ₩35,488 | +0.04% | 1.5천 |
|---|
| 2026.06.17 | ₩32,932 | ₩32,932 | ₩31,874 | ₩31,874 | -3.21% | 600 |
|---|
| 2026.06.16 | ₩34,177 | ₩34,230 | ₩31,191 | ₩31,191 | -8.73% | 1.8천 |
|---|
| 2026.06.15 | ₩34,324 | ₩34,324 | ₩34,324 | ₩34,324 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩30,964 | ₩31,994 | ₩30,964 | ₩31,539 | +1.86% | 500 |
|---|
| 2026.06.11 | ₩28,648 | ₩30,535 | ₩28,139 | ₩30,535 | +6.59% | 2.8천 |
|---|
| 2026.06.10 | ₩28,795 | ₩29,049 | ₩26,934 | ₩26,934 | -6.46% | 5천 |
|---|
| 2026.06.09 | ₩30,589 | ₩30,816 | ₩26,573 | ₩28,541 | -6.70% | 4.8천 |
|---|
| 2026.06.08 | ₩29,264 | ₩30,268 | ₩29,264 | ₩29,478 | +0.73% | 1.1만 |
|---|
| 2026.06.05 | ₩27,403 | ₩27,403 | ₩27,403 | ₩27,403 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,012 | ₩33,012 | ₩33,012 | ₩33,012 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,177 | ₩34,177 | ₩34,029 | ₩34,163 | -0.04% | 1만 |
|---|