시장 데이터를 불러오는 중
전체 종목
Corgi Lifestyle Brands ETF 과거 주가
Corgi Lifestyle Brands ETF · STYL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi Lifestyle Brands ETF · STYL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,656 | ₩32,656 | ₩32,656 | ₩32,656 | 0.00% | 100 |
| 2026.10.08 | ₩32,080 | ₩32,482 | ₩32,080 | ₩32,482 | +1.25% | 100 |
| 2026.10.07 | ₩32,147 | ₩32,147 | ₩32,147 | ₩32,147 | 0.00% | 100 |
| 2026.10.06 | ₩32,536 | ₩32,536 | ₩32,536 | ₩32,536 | 0.00% | 100 |
| 2026.10.05 | ₩32,308 | ₩32,308 | ₩32,294 | ₩32,294 | -0.04% | 200 |
| 2026.10.02 | ₩32,187 | ₩32,187 | ₩32,187 | ₩32,187 | 0.00% | 100 |
| 2026.10.01 | ₩32,294 | ₩32,294 | ₩32,294 | ₩32,294 | 0.00% | 100 |
| 2026.09.30 | ₩32,093 | ₩32,093 | ₩32,093 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,093 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,348 | ₩32,348 | ₩32,348 | ₩32,348 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,361 | ₩32,361 | ₩32,361 | ₩32,361 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,294 | ₩32,294 | ₩32,268 | ₩32,268 | -0.08% | 100 |
|---|
| 2026.09.24 | ₩32,026 | ₩32,026 | ₩32,026 | ₩32,026 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,000 | ₩32,000 | ₩32,000 | ₩32,000 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,696 | ₩32,696 | ₩32,495 | ₩32,495 | -0.61% | 100 |
|---|
| 2026.09.21 | ₩32,013 | ₩32,013 | ₩32,013 | ₩32,013 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩31,745 | ₩31,745 | ₩31,611 | ₩31,611 | -0.42% | 800 |
|---|
| 2026.09.17 | ₩31,986 | ₩31,986 | ₩31,866 | ₩31,866 | -0.38% | 800 |
|---|
| 2026.09.16 | ₩31,611 | ₩31,611 | ₩31,611 | ₩31,611 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩31,825 | ₩31,825 | ₩31,383 | ₩31,383 | -1.39% | 2.2천 |
|---|
| 2026.09.14 | ₩32,026 | ₩32,214 | ₩32,026 | ₩32,214 | +0.59% | 300 |
|---|
| 2026.09.11 | ₩32,040 | ₩32,254 | ₩32,013 | ₩32,254 | +0.67% | 1.1천 |
|---|
| 2026.09.10 | ₩31,959 | ₩31,959 | ₩31,557 | ₩31,678 | -0.88% | 1.2천 |
|---|
| 2026.09.09 | ₩32,214 | ₩32,214 | ₩32,214 | ₩32,214 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,857 | ₩32,857 | ₩32,857 | ₩32,857 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,299 | ₩33,299 | ₩33,192 | ₩33,192 | -0.32% | 100 |
|---|
| 2026.08.31 | ₩33,876 | ₩33,876 | ₩33,876 | ₩33,876 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,465 | ₩34,465 | ₩34,465 | ₩34,465 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,956 | ₩33,956 | ₩33,956 | ₩33,956 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,613 | ₩34,640 | ₩34,519 | ₩34,519 | -0.27% | 800 |
|---|
| 2026.08.25 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,827 | ₩34,827 | ₩34,532 | ₩34,586 | -0.69% | 1.5천 |
|---|
| 2026.08.21 | ₩34,680 | ₩34,680 | ₩34,680 | ₩34,680 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,224 | ₩34,224 | ₩34,224 | ₩34,224 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,001 | ₩35,001 | ₩35,001 | ₩35,001 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,452 | ₩34,452 | ₩34,452 | ₩34,452 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩35,216 | ₩35,216 | ₩35,216 | ₩35,216 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,189 | ₩35,256 | ₩35,189 | ₩35,256 | +0.19% | 200 |
|---|
| 2026.08.12 | ₩35,484 | ₩35,524 | ₩35,457 | ₩35,457 | -0.08% | 300 |
|---|
| 2026.08.11 | ₩36,073 | ₩36,073 | ₩36,073 | ₩36,073 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩37,052 | ₩37,078 | ₩37,052 | ₩37,078 | +0.07% | 400 |
|---|
| 2026.08.07 | ₩36,904 | ₩36,904 | ₩36,904 | ₩36,904 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,636 | ₩36,636 | ₩36,636 | ₩36,636 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩37,025 | ₩37,025 | ₩37,025 | ₩37,025 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,904 | ₩36,904 | ₩36,904 | ₩36,904 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩36,636 | ₩36,690 | ₩36,636 | ₩36,690 | +0.15% | 200 |
|---|
| 2026.07.31 | ₩35,738 | ₩35,738 | ₩35,738 | ₩35,738 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩35,993 | ₩35,993 | ₩35,993 | ₩35,993 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩36,127 | ₩36,127 | ₩36,127 | ₩36,127 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩36,609 | ₩36,609 | ₩36,609 | ₩36,609 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩35,685 | ₩35,685 | ₩35,685 | ₩35,685 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,264 | ₩34,774 | ₩34,264 | ₩34,774 | +1.49% | 200 |
|---|
| 2026.07.23 | ₩34,264 | ₩34,264 | ₩34,264 | ₩34,264 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,591 | ₩35,591 | ₩35,591 | ₩35,591 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,417 | ₩35,564 | ₩35,417 | ₩35,564 | +0.42% | 1천 |
|---|
| 2026.07.20 | ₩35,671 | ₩35,671 | ₩35,671 | ₩35,671 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩34,800 | ₩35,899 | ₩34,800 | ₩35,819 | +2.93% | 800 |
|---|
| 2026.07.16 | ₩36,382 | ₩36,382 | ₩36,355 | ₩36,355 | -0.07% | 300 |
|---|
| 2026.07.15 | ₩35,645 | ₩35,779 | ₩35,591 | ₩35,591 | -0.15% | 900 |
|---|
| 2026.07.14 | ₩34,841 | ₩34,961 | ₩34,841 | ₩34,961 | +0.35% | 200 |
|---|
| 2026.07.13 | ₩35,176 | ₩35,176 | ₩35,176 | ₩35,176 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,631 | ₩35,631 | ₩35,551 | ₩35,551 | -0.23% | 7.7천 |
|---|
| 2026.07.09 | ₩34,934 | ₩34,934 | ₩34,908 | ₩34,908 | -0.08% | 100 |
|---|
| 2026.07.08 | ₩34,814 | ₩34,814 | ₩34,398 | ₩34,479 | -0.96% | 1천 |
|---|
| 2026.07.07 | ₩35,229 | ₩35,243 | ₩35,082 | ₩35,202 | -0.08% | 1.3만 |
|---|
| 2026.07.06 | ₩35,350 | ₩35,350 | ₩35,350 | ₩35,350 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩35,310 | ₩35,310 | ₩35,310 | ₩35,310 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩35,403 | ₩35,403 | ₩35,162 | ₩35,162 | -0.68% | 1.1천 |
|---|
| 2026.06.30 | ₩34,693 | ₩34,988 | ₩34,693 | ₩34,988 | +0.85% | 9.8천 |
|---|
| 2026.06.29 | ₩35,082 | ₩35,082 | ₩35,082 | ₩35,082 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩35,779 | ₩35,779 | ₩35,779 | ₩35,779 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,015 | ₩35,015 | ₩35,015 | ₩35,015 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩35,390 | ₩35,390 | ₩35,390 | ₩35,390 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,747 | ₩34,747 | ₩34,747 | ₩34,747 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,122 | ₩35,122 | ₩35,122 | ₩35,122 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩35,859 | ₩35,859 | ₩35,859 | ₩35,859 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩35,015 | ₩35,015 | ₩35,015 | ₩35,015 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩36,569 | ₩36,569 | ₩35,832 | ₩35,832 | -2.02% | 100 |
|---|
| 2026.06.15 | ₩36,556 | ₩36,556 | ₩36,502 | ₩36,502 | -0.15% | 100 |
|---|
| 2026.06.12 | ₩36,395 | ₩36,395 | ₩36,395 | ₩36,395 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩36,395 | ₩36,395 | ₩36,395 | ₩36,395 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩35,015 | ₩35,015 | ₩35,015 | ₩35,015 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩35,618 | ₩35,618 | ₩35,618 | ₩35,618 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,867 | ₩34,867 | ₩34,867 | ₩34,867 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,372 | ₩34,372 | ₩34,372 | ₩34,372 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,814 | ₩34,814 | ₩34,814 | ₩34,814 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩34,465 | ₩34,814 | ₩34,465 | ₩34,814 | +1.01% | 9.6천 |
|---|
| 2026.06.02 | ₩35,149 | ₩35,149 | ₩35,149 | ₩35,149 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩35,015 | ₩35,015 | ₩35,015 | ₩35,015 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩35,256 | ₩35,256 | ₩35,256 | ₩35,256 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩36,100 | ₩36,100 | ₩36,073 | ₩36,073 | -0.07% | 200 |
|---|
| 2026.05.27 | ₩35,511 | ₩35,511 | ₩35,511 | ₩35,511 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩34,921 | ₩34,921 | ₩34,921 | ₩34,921 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,050 | ₩34,345 | ₩34,050 | ₩34,345 | +0.87% | 800 |
|---|
| 2026.05.21 | ₩33,996 | ₩33,996 | ₩33,996 | ₩33,996 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,951 | ₩32,951 | ₩32,951 | ₩32,951 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩31,866 | ₩31,866 | ₩31,866 | ₩31,866 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,067 | ₩32,067 | ₩32,067 | ₩32,067 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩31,879 | ₩31,879 | ₩31,879 | ₩31,879 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩32,281 | ₩32,281 | ₩32,281 | ₩32,281 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩32,120 | ₩32,120 | ₩32,120 | ₩32,120 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩32,415 | ₩32,415 | ₩32,415 | ₩32,415 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩32,897 | ₩32,897 | ₩32,897 | ₩32,897 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,224 | ₩34,224 | ₩34,224 | ₩34,224 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩34,398 | ₩34,398 | ₩34,398 | ₩34,398 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,881 | ₩34,881 | ₩34,881 | ₩34,881 | 0.00% | 4.8만 |
|---|