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 | ₩38,026 | ₩38,093 | ₩38,026 | ₩38,093 | +0.18% | 300 |
| 2026.10.08 | ₩37,571 | ₩37,571 | ₩37,571 | ₩37,571 | 0.00% | 300 |
| 2026.10.07 | ₩37,518 | ₩37,518 | ₩37,518 | ₩37,518 | 0.00% | 100 |
| 2026.10.06 | ₩37,344 | ₩37,344 | ₩37,344 | ₩37,344 | 0.00% | 200 |
| 2026.10.05 | ₩37,291 | ₩37,291 | ₩37,291 | ₩37,291 | 0.00% | 100 |
| 2026.10.02 | ₩36,916 | ₩36,916 | ₩36,916 | ₩36,916 | 0.00% | 100 |
| 2026.10.01 | ₩36,769 | ₩36,796 | ₩36,769 | ₩36,796 | +0.07% | 500 |
| 2026.09.30 | ₩37,357 | ₩37,357 | ₩37,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,117 |
| -0.64% |
| 100 |
| 2026.09.29 | ₩37,705 | ₩37,705 | ₩37,331 | ₩37,331 | -0.99% | 200 |
|---|
| 2026.09.28 | ₩37,357 | ₩37,665 | ₩37,357 | ₩37,665 | +0.82% | 200 |
|---|
| 2026.09.25 | ₩37,518 | ₩37,625 | ₩37,518 | ₩37,625 | +0.29% | 300 |
|---|
| 2026.09.24 | ₩37,531 | ₩37,531 | ₩37,531 | ₩37,531 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩37,665 | ₩37,665 | ₩37,665 | ₩37,665 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩38,413 | ₩38,413 | ₩38,413 | ₩38,413 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩37,531 | ₩37,531 | ₩37,531 | ₩37,531 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩37,157 | ₩37,184 | ₩37,157 | ₩37,184 | +0.07% | 400 |
|---|
| 2026.09.17 | ₩37,291 | ₩37,384 | ₩37,291 | ₩37,384 | +0.25% | 200 |
|---|
| 2026.09.16 | ₩37,277 | ₩37,277 | ₩37,277 | ₩37,277 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩37,438 | ₩37,438 | ₩37,304 | ₩37,304 | -0.36% | 200 |
|---|
| 2026.09.14 | ₩37,986 | ₩37,986 | ₩37,852 | ₩37,852 | -0.35% | 300 |
|---|
| 2026.09.11 | ₩37,464 | ₩37,464 | ₩37,464 | ₩37,464 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩37,090 | ₩37,090 | ₩37,090 | ₩37,090 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,571 | ₩37,571 | ₩37,558 | ₩37,558 | -0.04% | 400 |
|---|
| 2026.09.08 | ₩39,950 | ₩39,950 | ₩37,986 | ₩37,986 | -4.92% | 300 |
|---|
| 2026.09.04 | ₩38,600 | ₩38,854 | ₩38,547 | ₩38,854 | +0.66% | 5만 |
|---|
| 2026.09.03 | ₩38,694 | ₩38,694 | ₩38,614 | ₩38,627 | -0.17% | 800 |
|---|
| 2026.09.02 | ₩38,801 | ₩38,801 | ₩38,801 | ₩38,801 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩38,346 | ₩38,346 | ₩38,346 | ₩38,346 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩38,494 | ₩38,721 | ₩38,494 | ₩38,721 | +0.59% | 500 |
|---|
| 2026.08.28 | ₩39,001 | ₩39,001 | ₩38,587 | ₩38,587 | -1.06% | 2.5천 |
|---|
| 2026.08.27 | ₩39,015 | ₩39,015 | ₩38,854 | ₩38,921 | -0.24% | 600 |
|---|
| 2026.08.26 | ₩39,015 | ₩39,015 | ₩39,015 | ₩39,015 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩38,881 | ₩38,921 | ₩38,881 | ₩38,921 | +0.10% | 200 |
|---|
| 2026.08.24 | ₩38,747 | ₩38,854 | ₩38,747 | ₩38,854 | +0.28% | 500 |
|---|
| 2026.08.21 | ₩38,654 | ₩38,654 | ₩38,654 | ₩38,654 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩39,937 | ₩39,937 | ₩37,919 | ₩37,919 | -5.05% | 600 |
|---|
| 2026.08.19 | ₩38,547 | ₩38,547 | ₩38,547 | ₩38,547 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩37,531 | ₩37,531 | ₩37,357 | ₩37,357 | -0.46% | 900 |
|---|
| 2026.08.17 | ₩37,184 | ₩37,184 | ₩36,970 | ₩36,970 | -0.58% | 300 |
|---|
| 2026.08.14 | ₩37,758 | ₩37,758 | ₩37,758 | ₩37,758 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩38,106 | ₩38,106 | ₩37,798 | ₩37,798 | -0.81% | 300 |
|---|
| 2026.08.12 | ₩37,932 | ₩37,932 | ₩37,825 | ₩37,825 | -0.28% | 100 |
|---|
| 2026.08.11 | ₩38,133 | ₩38,133 | ₩37,972 | ₩38,079 | -0.14% | 300 |
|---|
| 2026.08.10 | ₩37,972 | ₩37,972 | ₩37,946 | ₩37,946 | -0.07% | 5.5천 |
|---|
| 2026.08.07 | ₩38,534 | ₩38,868 | ₩38,534 | ₩38,868 | +0.87% | 100 |
|---|
| 2026.08.06 | ₩38,600 | ₩38,600 | ₩37,999 | ₩37,999 | -1.56% | 1.2천 |
|---|
| 2026.08.05 | ₩38,387 | ₩38,387 | ₩38,280 | ₩38,333 | -0.14% | 600 |
|---|
| 2026.08.04 | ₩38,507 | ₩38,507 | ₩38,507 | ₩38,507 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩37,972 | ₩37,972 | ₩37,905 | ₩37,905 | -0.18% | 600 |
|---|
| 2026.07.31 | ₩38,961 | ₩38,961 | ₩37,398 | ₩37,398 | -4.01% | 300 |
|---|
| 2026.07.30 | ₩37,692 | ₩37,692 | ₩37,692 | ₩37,692 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩38,253 | ₩38,253 | ₩37,758 | ₩37,785 | -1.22% | 2.5천 |
|---|
| 2026.07.28 | ₩38,387 | ₩38,387 | ₩38,387 | ₩38,387 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,651 | ₩37,758 | ₩37,651 | ₩37,758 | +0.28% | 200 |
|---|
| 2026.07.24 | ₩37,103 | ₩37,103 | ₩37,103 | ₩37,103 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩36,876 | ₩36,876 | ₩36,876 | ₩36,876 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩37,518 | ₩37,531 | ₩37,518 | ₩37,531 | +0.04% | 200 |
|---|
| 2026.07.21 | ₩37,638 | ₩37,692 | ₩37,638 | ₩37,692 | +0.14% | 300 |
|---|
| 2026.07.20 | ₩37,772 | ₩37,772 | ₩37,745 | ₩37,745 | -0.07% | 100 |
|---|
| 2026.07.17 | ₩37,678 | ₩37,678 | ₩37,598 | ₩37,598 | -0.21% | 1천 |
|---|
| 2026.07.16 | ₩37,718 | ₩37,718 | ₩37,718 | ₩37,718 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩37,398 | ₩37,558 | ₩37,277 | ₩37,277 | -0.32% | 2.7천 |
|---|
| 2026.07.14 | ₩36,769 | ₩36,769 | ₩36,716 | ₩36,743 | -0.07% | 9.6천 |
|---|
| 2026.07.13 | ₩37,491 | ₩37,491 | ₩37,103 | ₩37,103 | -1.03% | 1천 |
|---|
| 2026.07.10 | ₩37,224 | ₩37,304 | ₩37,224 | ₩37,304 | +0.22% | 500 |
|---|
| 2026.07.09 | ₩37,063 | ₩37,157 | ₩37,063 | ₩37,157 | +0.25% | 2천 |
|---|
| 2026.07.08 | ₩37,103 | ₩37,103 | ₩36,956 | ₩36,956 | -0.40% | 400 |
|---|
| 2026.07.07 | ₩37,852 | ₩37,879 | ₩37,852 | ₩37,879 | +0.07% | 9.1천 |
|---|
| 2026.07.06 | ₩37,905 | ₩37,999 | ₩37,905 | ₩37,999 | +0.25% | 400 |
|---|
| 2026.07.02 | ₩37,946 | ₩38,159 | ₩37,946 | ₩38,159 | +0.56% | 400 |
|---|
| 2026.07.01 | ₩37,518 | ₩37,785 | ₩37,518 | ₩37,692 | +0.46% | 600 |
|---|
| 2026.06.30 | ₩36,649 | ₩36,956 | ₩36,596 | ₩36,956 | +0.84% | 400 |
|---|
| 2026.06.29 | ₩35,807 | ₩36,903 | ₩35,807 | ₩36,850 | +2.91% | 700 |
|---|
| 2026.06.26 | ₩36,475 | ₩36,903 | ₩36,475 | ₩36,903 | +1.17% | 900 |
|---|
| 2026.06.25 | ₩35,981 | ₩36,128 | ₩35,981 | ₩36,128 | +0.41% | 400 |
|---|
| 2026.06.24 | ₩35,901 | ₩35,981 | ₩35,901 | ₩35,981 | +0.22% | 700 |
|---|
| 2026.06.23 | ₩35,393 | ₩35,393 | ₩35,393 | ₩35,393 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩34,965 | ₩34,965 | ₩34,965 | ₩34,965 | 0.00% | 300 |
|---|
| 2026.06.18 | ₩34,992 | ₩35,192 | ₩34,992 | ₩35,192 | +0.57% | 500 |
|---|
| 2026.06.17 | ₩34,564 | ₩34,564 | ₩34,564 | ₩34,564 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,353 | ₩35,353 | ₩35,259 | ₩35,259 | -0.26% | 8.1천 |
|---|
| 2026.06.15 | ₩35,232 | ₩35,312 | ₩35,125 | ₩35,125 | -0.30% | 700 |
|---|
| 2026.06.12 | ₩34,831 | ₩35,139 | ₩34,831 | ₩35,072 | +0.69% | 3.7천 |
|---|
| 2026.06.11 | ₩34,363 | ₩34,858 | ₩34,363 | ₩34,858 | +1.44% | 400 |
|---|
| 2026.06.10 | ₩34,617 | ₩34,617 | ₩34,243 | ₩34,243 | -1.08% | 400 |
|---|
| 2026.06.09 | ₩34,136 | ₩34,390 | ₩34,136 | ₩34,297 | +0.47% | 600 |
|---|
| 2026.06.08 | ₩33,374 | ₩33,374 | ₩33,374 | ₩33,374 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,254 | ₩33,254 | ₩33,227 | ₩33,227 | -0.08% | 400 |
|---|
| 2026.06.04 | ₩33,187 | ₩33,187 | ₩33,187 | ₩33,187 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩32,599 | ₩32,666 | ₩32,599 | ₩32,666 | +0.21% | 8.9천 |
|---|
| 2026.06.02 | ₩33,214 | ₩33,214 | ₩33,214 | ₩33,214 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,562 | ₩33,562 | ₩33,562 | ₩33,562 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,176 | ₩34,176 | ₩34,176 | ₩34,176 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩34,591 | ₩34,591 | ₩34,591 | ₩34,591 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,069 | ₩34,069 | ₩34,069 | ₩34,069 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,481 | ₩33,481 | ₩33,481 | ₩33,481 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,481 | ₩33,481 | ₩33,481 | ₩33,481 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩32,613 | ₩33,054 | ₩32,613 | ₩33,054 | +1.35% | 200 |
|---|
| 2026.05.20 | ₩32,693 | ₩32,693 | ₩32,693 | ₩32,693 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,158 | ₩32,158 | ₩32,158 | ₩32,158 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩32,359 | ₩32,359 | ₩32,359 | ₩32,359 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩32,546 | ₩32,546 | ₩32,506 | ₩32,506 | -0.12% | 200 |
|---|
| 2026.05.14 | ₩32,907 | ₩32,907 | ₩32,907 | ₩32,907 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩32,973 | ₩32,973 | ₩32,973 | ₩32,973 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,334 | ₩33,334 | ₩33,334 | ₩33,334 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,562 | ₩33,562 | ₩33,495 | ₩33,495 | -0.20% | 100 |
|---|
| 2026.05.08 | ₩34,230 | ₩34,230 | ₩34,230 | ₩34,230 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩34,150 | ₩34,150 | ₩34,150 | ₩34,150 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,510 | ₩34,564 | ₩34,510 | ₩34,564 | +0.15% | 4.9만 |
|---|