시장 데이터를 불러오는 중
전체 종목
Corgi Beauty, Skincare & Aesthetics ETF 과거 주가
Corgi Beauty, Skincare & Aesthetics ETF · GLAM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi Beauty, Skincare & Aesthetics ETF · GLAM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,103 | ₩38,169 | ₩38,103 | ₩38,169 | +0.18% | 300 |
| 2026.10.08 | ₩37,647 | ₩37,647 | ₩37,647 | ₩37,647 | 0.00% | 300 |
| 2026.10.07 | ₩37,594 | ₩37,594 | ₩37,594 | ₩37,594 | 0.00% | 100 |
| 2026.10.06 | ₩37,419 | ₩37,419 | ₩37,419 | ₩37,419 | 0.00% | 200 |
| 2026.10.05 | ₩37,366 | ₩37,366 | ₩37,366 | ₩37,366 | 0.00% | 100 |
| 2026.10.02 | ₩36,991 | ₩36,991 | ₩36,991 | ₩36,991 | 0.00% | 100 |
| 2026.10.01 | ₩36,844 | ₩36,870 | ₩36,844 | ₩36,870 | +0.07% | 500 |
| 2026.09.30 | ₩37,433 | ₩37,433 | ₩37,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,192 |
| -0.64% |
| 100 |
| 2026.09.29 | ₩37,781 | ₩37,781 | ₩37,406 | ₩37,406 | -0.99% | 200 |
|---|
| 2026.09.28 | ₩37,433 | ₩37,741 | ₩37,433 | ₩37,741 | +0.82% | 200 |
|---|
| 2026.09.25 | ₩37,594 | ₩37,701 | ₩37,594 | ₩37,701 | +0.29% | 300 |
|---|
| 2026.09.24 | ₩37,607 | ₩37,607 | ₩37,607 | ₩37,607 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩37,741 | ₩37,741 | ₩37,741 | ₩37,741 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩38,491 | ₩38,491 | ₩38,491 | ₩38,491 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩37,607 | ₩37,607 | ₩37,607 | ₩37,607 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩37,232 | ₩37,259 | ₩37,232 | ₩37,259 | +0.07% | 400 |
|---|
| 2026.09.17 | ₩37,366 | ₩37,460 | ₩37,366 | ₩37,460 | +0.25% | 200 |
|---|
| 2026.09.16 | ₩37,353 | ₩37,353 | ₩37,353 | ₩37,353 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩37,513 | ₩37,513 | ₩37,379 | ₩37,379 | -0.36% | 200 |
|---|
| 2026.09.14 | ₩38,062 | ₩38,062 | ₩37,928 | ₩37,928 | -0.35% | 300 |
|---|
| 2026.09.11 | ₩37,540 | ₩37,540 | ₩37,540 | ₩37,540 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩37,165 | ₩37,165 | ₩37,165 | ₩37,165 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,647 | ₩37,647 | ₩37,634 | ₩37,634 | -0.04% | 400 |
|---|
| 2026.09.08 | ₩40,031 | ₩40,031 | ₩38,062 | ₩38,062 | -4.92% | 300 |
|---|
| 2026.09.04 | ₩38,678 | ₩38,933 | ₩38,625 | ₩38,933 | +0.66% | 5만 |
|---|
| 2026.09.03 | ₩38,772 | ₩38,772 | ₩38,692 | ₩38,705 | -0.17% | 800 |
|---|
| 2026.09.02 | ₩38,879 | ₩38,879 | ₩38,879 | ₩38,879 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩38,424 | ₩38,424 | ₩38,424 | ₩38,424 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩38,571 | ₩38,799 | ₩38,571 | ₩38,799 | +0.59% | 500 |
|---|
| 2026.08.28 | ₩39,080 | ₩39,080 | ₩38,665 | ₩38,665 | -1.06% | 2.5천 |
|---|
| 2026.08.27 | ₩39,094 | ₩39,094 | ₩38,933 | ₩39,000 | -0.24% | 600 |
|---|
| 2026.08.26 | ₩39,094 | ₩39,094 | ₩39,094 | ₩39,094 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩38,960 | ₩39,000 | ₩38,960 | ₩39,000 | +0.10% | 200 |
|---|
| 2026.08.24 | ₩38,826 | ₩38,933 | ₩38,826 | ₩38,933 | +0.28% | 500 |
|---|
| 2026.08.21 | ₩38,732 | ₩38,732 | ₩38,732 | ₩38,732 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,018 | ₩40,018 | ₩37,995 | ₩37,995 | -5.05% | 600 |
|---|
| 2026.08.19 | ₩38,625 | ₩38,625 | ₩38,625 | ₩38,625 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩37,607 | ₩37,607 | ₩37,433 | ₩37,433 | -0.46% | 900 |
|---|
| 2026.08.17 | ₩37,259 | ₩37,259 | ₩37,044 | ₩37,044 | -0.58% | 300 |
|---|
| 2026.08.14 | ₩37,835 | ₩37,835 | ₩37,835 | ₩37,835 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩38,183 | ₩38,183 | ₩37,875 | ₩37,875 | -0.81% | 300 |
|---|
| 2026.08.12 | ₩38,009 | ₩38,009 | ₩37,902 | ₩37,902 | -0.28% | 100 |
|---|
| 2026.08.11 | ₩38,210 | ₩38,210 | ₩38,049 | ₩38,156 | -0.14% | 300 |
|---|
| 2026.08.10 | ₩38,049 | ₩38,049 | ₩38,022 | ₩38,022 | -0.07% | 5.5천 |
|---|
| 2026.08.07 | ₩38,611 | ₩38,946 | ₩38,611 | ₩38,946 | +0.87% | 100 |
|---|
| 2026.08.06 | ₩38,678 | ₩38,678 | ₩38,076 | ₩38,076 | -1.56% | 1.2천 |
|---|
| 2026.08.05 | ₩38,464 | ₩38,464 | ₩38,357 | ₩38,411 | -0.14% | 600 |
|---|
| 2026.08.04 | ₩38,585 | ₩38,585 | ₩38,585 | ₩38,585 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩38,049 | ₩38,049 | ₩37,982 | ₩37,982 | -0.18% | 600 |
|---|
| 2026.07.31 | ₩39,040 | ₩39,040 | ₩37,473 | ₩37,473 | -4.01% | 300 |
|---|
| 2026.07.30 | ₩37,768 | ₩37,768 | ₩37,768 | ₩37,768 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩38,330 | ₩38,330 | ₩37,835 | ₩37,861 | -1.22% | 2.5천 |
|---|
| 2026.07.28 | ₩38,464 | ₩38,464 | ₩38,464 | ₩38,464 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,728 | ₩37,835 | ₩37,728 | ₩37,835 | +0.28% | 200 |
|---|
| 2026.07.24 | ₩37,178 | ₩37,178 | ₩37,178 | ₩37,178 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩36,951 | ₩36,951 | ₩36,951 | ₩36,951 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩37,594 | ₩37,607 | ₩37,594 | ₩37,607 | +0.04% | 200 |
|---|
| 2026.07.21 | ₩37,714 | ₩37,768 | ₩37,714 | ₩37,768 | +0.14% | 300 |
|---|
| 2026.07.20 | ₩37,848 | ₩37,848 | ₩37,821 | ₩37,821 | -0.07% | 100 |
|---|
| 2026.07.17 | ₩37,754 | ₩37,754 | ₩37,674 | ₩37,674 | -0.21% | 1천 |
|---|
| 2026.07.16 | ₩37,794 | ₩37,794 | ₩37,794 | ₩37,794 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩37,473 | ₩37,634 | ₩37,353 | ₩37,353 | -0.32% | 2.7천 |
|---|
| 2026.07.14 | ₩36,844 | ₩36,844 | ₩36,790 | ₩36,817 | -0.07% | 9.6천 |
|---|
| 2026.07.13 | ₩37,567 | ₩37,567 | ₩37,178 | ₩37,178 | -1.03% | 1천 |
|---|
| 2026.07.10 | ₩37,299 | ₩37,379 | ₩37,299 | ₩37,379 | +0.22% | 500 |
|---|
| 2026.07.09 | ₩37,138 | ₩37,232 | ₩37,138 | ₩37,232 | +0.25% | 2천 |
|---|
| 2026.07.08 | ₩37,178 | ₩37,178 | ₩37,031 | ₩37,031 | -0.40% | 400 |
|---|
| 2026.07.07 | ₩37,928 | ₩37,955 | ₩37,928 | ₩37,955 | +0.07% | 9.1천 |
|---|
| 2026.07.06 | ₩37,982 | ₩38,076 | ₩37,982 | ₩38,076 | +0.25% | 400 |
|---|
| 2026.07.02 | ₩38,022 | ₩38,236 | ₩38,022 | ₩38,236 | +0.56% | 400 |
|---|
| 2026.07.01 | ₩37,594 | ₩37,861 | ₩37,594 | ₩37,768 | +0.46% | 600 |
|---|
| 2026.06.30 | ₩36,723 | ₩37,031 | ₩36,669 | ₩37,031 | +0.84% | 400 |
|---|
| 2026.06.29 | ₩35,879 | ₩36,978 | ₩35,879 | ₩36,924 | +2.91% | 700 |
|---|
| 2026.06.26 | ₩36,549 | ₩36,978 | ₩36,549 | ₩36,978 | +1.17% | 900 |
|---|
| 2026.06.25 | ₩36,053 | ₩36,201 | ₩36,053 | ₩36,201 | +0.41% | 400 |
|---|
| 2026.06.24 | ₩35,973 | ₩36,053 | ₩35,973 | ₩36,053 | +0.22% | 700 |
|---|
| 2026.06.23 | ₩35,464 | ₩35,464 | ₩35,464 | ₩35,464 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,036 | ₩35,036 | ₩35,036 | ₩35,036 | 0.00% | 300 |
|---|
| 2026.06.18 | ₩35,062 | ₩35,263 | ₩35,062 | ₩35,263 | +0.57% | 500 |
|---|
| 2026.06.17 | ₩34,634 | ₩34,634 | ₩34,634 | ₩34,634 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,424 | ₩35,424 | ₩35,330 | ₩35,330 | -0.26% | 8.1천 |
|---|
| 2026.06.15 | ₩35,303 | ₩35,384 | ₩35,196 | ₩35,196 | -0.30% | 700 |
|---|
| 2026.06.12 | ₩34,902 | ₩35,210 | ₩34,902 | ₩35,143 | +0.69% | 3.7천 |
|---|
| 2026.06.11 | ₩34,433 | ₩34,928 | ₩34,433 | ₩34,928 | +1.44% | 400 |
|---|
| 2026.06.10 | ₩34,687 | ₩34,687 | ₩34,312 | ₩34,312 | -1.08% | 400 |
|---|
| 2026.06.09 | ₩34,205 | ₩34,460 | ₩34,205 | ₩34,366 | +0.47% | 600 |
|---|
| 2026.06.08 | ₩33,442 | ₩33,442 | ₩33,442 | ₩33,442 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,321 | ₩33,321 | ₩33,295 | ₩33,295 | -0.08% | 400 |
|---|
| 2026.06.04 | ₩33,254 | ₩33,254 | ₩33,254 | ₩33,254 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩32,665 | ₩32,732 | ₩32,665 | ₩32,732 | +0.21% | 8.9천 |
|---|
| 2026.06.02 | ₩33,281 | ₩33,281 | ₩33,281 | ₩33,281 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,629 | ₩33,629 | ₩33,629 | ₩33,629 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,245 | ₩34,245 | ₩34,245 | ₩34,245 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩34,661 | ₩34,661 | ₩34,661 | ₩34,661 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,138 | ₩34,138 | ₩34,138 | ₩34,138 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,549 | ₩33,549 | ₩33,549 | ₩33,549 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,549 | ₩33,549 | ₩33,549 | ₩33,549 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩32,678 | ₩33,120 | ₩32,678 | ₩33,120 | +1.35% | 200 |
|---|
| 2026.05.20 | ₩32,759 | ₩32,759 | ₩32,759 | ₩32,759 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,223 | ₩32,223 | ₩32,223 | ₩32,223 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩32,424 | ₩32,424 | ₩32,424 | ₩32,424 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩32,611 | ₩32,611 | ₩32,571 | ₩32,571 | -0.12% | 200 |
|---|
| 2026.05.14 | ₩32,973 | ₩32,973 | ₩32,973 | ₩32,973 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩33,040 | ₩33,040 | ₩33,040 | ₩33,040 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,402 | ₩33,402 | ₩33,402 | ₩33,402 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,629 | ₩33,629 | ₩33,562 | ₩33,562 | -0.20% | 100 |
|---|
| 2026.05.08 | ₩34,299 | ₩34,299 | ₩34,299 | ₩34,299 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩34,219 | ₩34,219 | ₩34,219 | ₩34,219 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,580 | ₩34,634 | ₩34,580 | ₩34,634 | +0.15% | 4.9만 |
|---|