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 | ₩32,694 | ₩32,694 | ₩32,694 | ₩32,694 | 0.00% | 100 |
| 2026.10.08 | ₩32,117 | ₩32,520 | ₩32,117 | ₩32,520 | +1.25% | 100 |
| 2026.10.07 | ₩32,184 | ₩32,184 | ₩32,184 | ₩32,184 | 0.00% | 100 |
| 2026.10.06 | ₩32,573 | ₩32,573 | ₩32,573 | ₩32,573 | 0.00% | 100 |
| 2026.10.05 | ₩32,345 | ₩32,345 | ₩32,332 | ₩32,332 | -0.04% | 200 |
| 2026.10.02 | ₩32,225 | ₩32,225 | ₩32,225 | ₩32,225 | 0.00% | 100 |
| 2026.10.01 | ₩32,332 | ₩32,332 | ₩32,332 | ₩32,332 | 0.00% | 100 |
| 2026.09.30 | ₩32,131 | ₩32,131 | ₩32,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,131 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,385 | ₩32,385 | ₩32,385 | ₩32,385 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,399 | ₩32,399 | ₩32,399 | ₩32,399 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,332 | ₩32,332 | ₩32,305 | ₩32,305 | -0.08% | 100 |
|---|
| 2026.09.24 | ₩32,064 | ₩32,064 | ₩32,064 | ₩32,064 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,037 | ₩32,037 | ₩32,037 | ₩32,037 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,734 | ₩32,734 | ₩32,533 | ₩32,533 | -0.61% | 100 |
|---|
| 2026.09.21 | ₩32,050 | ₩32,050 | ₩32,050 | ₩32,050 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩31,782 | ₩31,782 | ₩31,648 | ₩31,648 | -0.42% | 800 |
|---|
| 2026.09.17 | ₩32,023 | ₩32,023 | ₩31,903 | ₩31,903 | -0.38% | 800 |
|---|
| 2026.09.16 | ₩31,648 | ₩31,648 | ₩31,648 | ₩31,648 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩31,862 | ₩31,862 | ₩31,420 | ₩31,420 | -1.39% | 2.2천 |
|---|
| 2026.09.14 | ₩32,064 | ₩32,251 | ₩32,064 | ₩32,251 | +0.59% | 300 |
|---|
| 2026.09.11 | ₩32,077 | ₩32,292 | ₩32,050 | ₩32,292 | +0.67% | 1.1천 |
|---|
| 2026.09.10 | ₩31,996 | ₩31,996 | ₩31,594 | ₩31,715 | -0.88% | 1.2천 |
|---|
| 2026.09.09 | ₩32,251 | ₩32,251 | ₩32,251 | ₩32,251 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,895 | ₩32,895 | ₩32,895 | ₩32,895 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,405 | ₩33,405 | ₩33,405 | ₩33,405 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩33,419 | ₩33,419 | ₩33,419 | ₩33,419 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,271 | ₩33,271 | ₩33,271 | ₩33,271 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,338 | ₩33,338 | ₩33,231 | ₩33,231 | -0.32% | 100 |
|---|
| 2026.08.31 | ₩33,915 | ₩33,915 | ₩33,915 | ₩33,915 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,505 | ₩34,505 | ₩34,505 | ₩34,505 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,995 | ₩33,995 | ₩33,995 | ₩33,995 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,653 | ₩34,680 | ₩34,559 | ₩34,559 | -0.27% | 800 |
|---|
| 2026.08.25 | ₩34,009 | ₩34,009 | ₩34,009 | ₩34,009 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,867 | ₩34,867 | ₩34,572 | ₩34,626 | -0.69% | 1.5천 |
|---|
| 2026.08.21 | ₩34,720 | ₩34,720 | ₩34,720 | ₩34,720 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,264 | ₩34,264 | ₩34,264 | ₩34,264 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,042 | ₩35,042 | ₩35,042 | ₩35,042 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩34,478 | ₩34,478 | ₩34,478 | ₩34,478 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,492 | ₩34,492 | ₩34,492 | ₩34,492 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩35,256 | ₩35,256 | ₩35,256 | ₩35,256 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,230 | ₩35,297 | ₩35,230 | ₩35,297 | +0.19% | 200 |
|---|
| 2026.08.12 | ₩35,525 | ₩35,565 | ₩35,498 | ₩35,498 | -0.08% | 300 |
|---|
| 2026.08.11 | ₩36,115 | ₩36,115 | ₩36,115 | ₩36,115 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩37,094 | ₩37,121 | ₩37,094 | ₩37,121 | +0.07% | 400 |
|---|
| 2026.08.07 | ₩36,947 | ₩36,947 | ₩36,947 | ₩36,947 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,679 | ₩36,679 | ₩36,679 | ₩36,679 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩37,068 | ₩37,068 | ₩37,068 | ₩37,068 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,947 | ₩36,947 | ₩36,947 | ₩36,947 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩36,679 | ₩36,732 | ₩36,679 | ₩36,732 | +0.15% | 200 |
|---|
| 2026.07.31 | ₩35,780 | ₩35,780 | ₩35,780 | ₩35,780 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩36,035 | ₩36,035 | ₩36,035 | ₩36,035 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩36,169 | ₩36,169 | ₩36,169 | ₩36,169 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩36,652 | ₩36,652 | ₩36,652 | ₩36,652 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩35,726 | ₩35,726 | ₩35,726 | ₩35,726 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,304 | ₩34,814 | ₩34,304 | ₩34,814 | +1.49% | 200 |
|---|
| 2026.07.23 | ₩34,304 | ₩34,304 | ₩34,304 | ₩34,304 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,632 | ₩35,632 | ₩35,632 | ₩35,632 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,458 | ₩35,605 | ₩35,458 | ₩35,605 | +0.42% | 1천 |
|---|
| 2026.07.20 | ₩35,713 | ₩35,713 | ₩35,713 | ₩35,713 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩34,841 | ₩35,941 | ₩34,841 | ₩35,860 | +2.93% | 800 |
|---|
| 2026.07.16 | ₩36,424 | ₩36,424 | ₩36,397 | ₩36,397 | -0.07% | 300 |
|---|
| 2026.07.15 | ₩35,686 | ₩35,820 | ₩35,632 | ₩35,632 | -0.15% | 900 |
|---|
| 2026.07.14 | ₩34,881 | ₩35,002 | ₩34,881 | ₩35,002 | +0.35% | 200 |
|---|
| 2026.07.13 | ₩35,216 | ₩35,216 | ₩35,216 | ₩35,216 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,672 | ₩35,672 | ₩35,592 | ₩35,592 | -0.23% | 7.7천 |
|---|
| 2026.07.09 | ₩34,975 | ₩34,975 | ₩34,948 | ₩34,948 | -0.08% | 100 |
|---|
| 2026.07.08 | ₩34,854 | ₩34,854 | ₩34,438 | ₩34,519 | -0.96% | 1천 |
|---|
| 2026.07.07 | ₩35,270 | ₩35,283 | ₩35,122 | ₩35,243 | -0.08% | 1.3만 |
|---|
| 2026.07.06 | ₩35,391 | ₩35,391 | ₩35,391 | ₩35,391 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩35,350 | ₩35,350 | ₩35,350 | ₩35,350 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩35,444 | ₩35,444 | ₩35,203 | ₩35,203 | -0.68% | 1.1천 |
|---|
| 2026.06.30 | ₩34,733 | ₩35,028 | ₩34,733 | ₩35,028 | +0.85% | 9.8천 |
|---|
| 2026.06.29 | ₩35,122 | ₩35,122 | ₩35,122 | ₩35,122 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩35,820 | ₩35,820 | ₩35,820 | ₩35,820 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,055 | ₩35,055 | ₩35,055 | ₩35,055 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩35,431 | ₩35,431 | ₩35,431 | ₩35,431 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,787 | ₩34,787 | ₩34,787 | ₩34,787 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,163 | ₩35,163 | ₩35,163 | ₩35,163 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩35,900 | ₩35,900 | ₩35,900 | ₩35,900 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩35,055 | ₩35,055 | ₩35,055 | ₩35,055 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩36,611 | ₩36,611 | ₩35,874 | ₩35,874 | -2.02% | 100 |
|---|
| 2026.06.15 | ₩36,598 | ₩36,598 | ₩36,544 | ₩36,544 | -0.15% | 100 |
|---|
| 2026.06.12 | ₩36,437 | ₩36,437 | ₩36,437 | ₩36,437 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩36,437 | ₩36,437 | ₩36,437 | ₩36,437 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩35,055 | ₩35,055 | ₩35,055 | ₩35,055 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩35,659 | ₩35,659 | ₩35,659 | ₩35,659 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,908 | ₩34,908 | ₩34,908 | ₩34,908 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,411 | ₩34,411 | ₩34,411 | ₩34,411 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,854 | ₩34,854 | ₩34,854 | ₩34,854 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩34,505 | ₩34,854 | ₩34,505 | ₩34,854 | +1.01% | 9.6천 |
|---|
| 2026.06.02 | ₩35,189 | ₩35,189 | ₩35,189 | ₩35,189 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩35,055 | ₩35,055 | ₩35,055 | ₩35,055 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩35,297 | ₩35,297 | ₩35,297 | ₩35,297 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩36,142 | ₩36,142 | ₩36,115 | ₩36,115 | -0.07% | 200 |
|---|
| 2026.05.27 | ₩35,552 | ₩35,552 | ₩35,552 | ₩35,552 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩34,961 | ₩34,961 | ₩34,961 | ₩34,961 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,089 | ₩34,384 | ₩34,089 | ₩34,384 | +0.87% | 800 |
|---|
| 2026.05.21 | ₩34,036 | ₩34,036 | ₩34,036 | ₩34,036 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,989 | ₩32,989 | ₩32,989 | ₩32,989 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩31,903 | ₩31,903 | ₩31,903 | ₩31,903 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,104 | ₩32,104 | ₩32,104 | ₩32,104 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩31,916 | ₩31,916 | ₩31,916 | ₩31,916 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩32,318 | ₩32,318 | ₩32,318 | ₩32,318 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩32,157 | ₩32,157 | ₩32,157 | ₩32,157 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩32,453 | ₩32,453 | ₩32,453 | ₩32,453 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩32,936 | ₩32,936 | ₩32,936 | ₩32,936 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,264 | ₩34,264 | ₩34,264 | ₩34,264 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩34,438 | ₩34,438 | ₩34,438 | ₩34,438 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,921 | ₩34,921 | ₩34,921 | ₩34,921 | 0.00% | 4.8만 |
|---|