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 | ₩32,684 | ₩32,684 | ₩32,684 | ₩32,684 | 0.00% | 100 |
| 2026.10.08 | ₩32,107 | ₩32,509 | ₩32,107 | ₩32,509 | +1.25% | 100 |
| 2026.10.07 | ₩32,174 | ₩32,174 | ₩32,174 | ₩32,174 | 0.00% | 100 |
| 2026.10.06 | ₩32,563 | ₩32,563 | ₩32,563 | ₩32,563 | 0.00% | 100 |
| 2026.10.05 | ₩32,335 | ₩32,335 | ₩32,321 | ₩32,321 | -0.04% | 200 |
| 2026.10.02 | ₩32,214 | ₩32,214 | ₩32,214 | ₩32,214 | 0.00% | 100 |
| 2026.10.01 | ₩32,321 | ₩32,321 | ₩32,321 | ₩32,321 | 0.00% | 100 |
| 2026.09.30 | ₩32,120 | ₩32,120 | ₩32,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,120 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,375 | ₩32,375 | ₩32,375 | ₩32,375 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,389 | ₩32,389 | ₩32,389 | ₩32,389 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,321 | ₩32,321 | ₩32,295 | ₩32,295 | -0.08% | 100 |
|---|
| 2026.09.24 | ₩32,053 | ₩32,053 | ₩32,053 | ₩32,053 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,026 | ₩32,026 | ₩32,026 | ₩32,026 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,724 | ₩32,724 | ₩32,523 | ₩32,523 | -0.61% | 100 |
|---|
| 2026.09.21 | ₩32,040 | ₩32,040 | ₩32,040 | ₩32,040 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩31,772 | ₩31,772 | ₩31,637 | ₩31,637 | -0.42% | 800 |
|---|
| 2026.09.17 | ₩32,013 | ₩32,013 | ₩31,892 | ₩31,892 | -0.38% | 800 |
|---|
| 2026.09.16 | ₩31,637 | ₩31,637 | ₩31,637 | ₩31,637 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩31,852 | ₩31,852 | ₩31,409 | ₩31,409 | -1.39% | 2.2천 |
|---|
| 2026.09.14 | ₩32,053 | ₩32,241 | ₩32,053 | ₩32,241 | +0.59% | 300 |
|---|
| 2026.09.11 | ₩32,067 | ₩32,281 | ₩32,040 | ₩32,281 | +0.67% | 1.1천 |
|---|
| 2026.09.10 | ₩31,986 | ₩31,986 | ₩31,584 | ₩31,705 | -0.88% | 1.2천 |
|---|
| 2026.09.09 | ₩32,241 | ₩32,241 | ₩32,241 | ₩32,241 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,885 | ₩32,885 | ₩32,885 | ₩32,885 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,394 | ₩33,394 | ₩33,394 | ₩33,394 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩33,408 | ₩33,408 | ₩33,408 | ₩33,408 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,260 | ₩33,260 | ₩33,260 | ₩33,260 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,327 | ₩33,327 | ₩33,220 | ₩33,220 | -0.32% | 100 |
|---|
| 2026.08.31 | ₩33,904 | ₩33,904 | ₩33,904 | ₩33,904 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,494 | ₩34,494 | ₩34,494 | ₩34,494 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,984 | ₩33,984 | ₩33,984 | ₩33,984 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,642 | ₩34,668 | ₩34,548 | ₩34,548 | -0.27% | 800 |
|---|
| 2026.08.25 | ₩33,998 | ₩33,998 | ₩33,998 | ₩33,998 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,856 | ₩34,856 | ₩34,561 | ₩34,615 | -0.69% | 1.5천 |
|---|
| 2026.08.21 | ₩34,709 | ₩34,709 | ₩34,709 | ₩34,709 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,253 | ₩34,253 | ₩34,253 | ₩34,253 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,031 | ₩35,031 | ₩35,031 | ₩35,031 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩34,467 | ₩34,467 | ₩34,467 | ₩34,467 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,481 | ₩34,481 | ₩34,481 | ₩34,481 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩35,245 | ₩35,245 | ₩35,245 | ₩35,245 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,218 | ₩35,285 | ₩35,218 | ₩35,285 | +0.19% | 200 |
|---|
| 2026.08.12 | ₩35,513 | ₩35,554 | ₩35,487 | ₩35,487 | -0.08% | 300 |
|---|
| 2026.08.11 | ₩36,103 | ₩36,103 | ₩36,103 | ₩36,103 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩37,083 | ₩37,109 | ₩37,083 | ₩37,109 | +0.07% | 400 |
|---|
| 2026.08.07 | ₩36,935 | ₩36,935 | ₩36,935 | ₩36,935 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,667 | ₩36,667 | ₩36,667 | ₩36,667 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩37,056 | ₩37,056 | ₩37,056 | ₩37,056 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,935 | ₩36,935 | ₩36,935 | ₩36,935 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩36,667 | ₩36,720 | ₩36,667 | ₩36,720 | +0.15% | 200 |
|---|
| 2026.07.31 | ₩35,768 | ₩35,768 | ₩35,768 | ₩35,768 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩36,023 | ₩36,023 | ₩36,023 | ₩36,023 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩36,157 | ₩36,157 | ₩36,157 | ₩36,157 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩36,640 | ₩36,640 | ₩36,640 | ₩36,640 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩35,715 | ₩35,715 | ₩35,715 | ₩35,715 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,293 | ₩34,803 | ₩34,293 | ₩34,803 | +1.49% | 200 |
|---|
| 2026.07.23 | ₩34,293 | ₩34,293 | ₩34,293 | ₩34,293 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,621 | ₩35,621 | ₩35,621 | ₩35,621 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,446 | ₩35,594 | ₩35,446 | ₩35,594 | +0.42% | 1천 |
|---|
| 2026.07.20 | ₩35,701 | ₩35,701 | ₩35,701 | ₩35,701 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩34,829 | ₩35,929 | ₩34,829 | ₩35,849 | +2.93% | 800 |
|---|
| 2026.07.16 | ₩36,412 | ₩36,412 | ₩36,385 | ₩36,385 | -0.07% | 300 |
|---|
| 2026.07.15 | ₩35,674 | ₩35,808 | ₩35,621 | ₩35,621 | -0.15% | 900 |
|---|
| 2026.07.14 | ₩34,870 | ₩34,990 | ₩34,870 | ₩34,990 | +0.35% | 200 |
|---|
| 2026.07.13 | ₩35,205 | ₩35,205 | ₩35,205 | ₩35,205 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,661 | ₩35,661 | ₩35,580 | ₩35,580 | -0.23% | 7.7천 |
|---|
| 2026.07.09 | ₩34,964 | ₩34,964 | ₩34,937 | ₩34,937 | -0.08% | 100 |
|---|
| 2026.07.08 | ₩34,843 | ₩34,843 | ₩34,427 | ₩34,508 | -0.96% | 1천 |
|---|
| 2026.07.07 | ₩35,259 | ₩35,272 | ₩35,111 | ₩35,232 | -0.08% | 1.3만 |
|---|
| 2026.07.06 | ₩35,379 | ₩35,379 | ₩35,379 | ₩35,379 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩35,339 | ₩35,339 | ₩35,339 | ₩35,339 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩35,433 | ₩35,433 | ₩35,192 | ₩35,192 | -0.68% | 1.1천 |
|---|
| 2026.06.30 | ₩34,722 | ₩35,017 | ₩34,722 | ₩35,017 | +0.85% | 9.8천 |
|---|
| 2026.06.29 | ₩35,111 | ₩35,111 | ₩35,111 | ₩35,111 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩35,808 | ₩35,808 | ₩35,808 | ₩35,808 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,044 | ₩35,044 | ₩35,044 | ₩35,044 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩35,420 | ₩35,420 | ₩35,420 | ₩35,420 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,776 | ₩34,776 | ₩34,776 | ₩34,776 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,151 | ₩35,151 | ₩35,151 | ₩35,151 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩35,889 | ₩35,889 | ₩35,889 | ₩35,889 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩35,044 | ₩35,044 | ₩35,044 | ₩35,044 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩36,600 | ₩36,600 | ₩35,862 | ₩35,862 | -2.02% | 100 |
|---|
| 2026.06.15 | ₩36,586 | ₩36,586 | ₩36,533 | ₩36,533 | -0.15% | 100 |
|---|
| 2026.06.12 | ₩36,425 | ₩36,425 | ₩36,425 | ₩36,425 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩36,425 | ₩36,425 | ₩36,425 | ₩36,425 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩35,044 | ₩35,044 | ₩35,044 | ₩35,044 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩35,648 | ₩35,648 | ₩35,648 | ₩35,648 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,896 | ₩34,896 | ₩34,896 | ₩34,896 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,400 | ₩34,400 | ₩34,400 | ₩34,400 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,843 | ₩34,843 | ₩34,843 | ₩34,843 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩34,494 | ₩34,843 | ₩34,494 | ₩34,843 | +1.01% | 9.6천 |
|---|
| 2026.06.02 | ₩35,178 | ₩35,178 | ₩35,178 | ₩35,178 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩35,044 | ₩35,044 | ₩35,044 | ₩35,044 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩35,285 | ₩35,285 | ₩35,285 | ₩35,285 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩36,130 | ₩36,130 | ₩36,103 | ₩36,103 | -0.07% | 200 |
|---|
| 2026.05.27 | ₩35,540 | ₩35,540 | ₩35,540 | ₩35,540 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩34,950 | ₩34,950 | ₩34,950 | ₩34,950 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,078 | ₩34,373 | ₩34,078 | ₩34,373 | +0.87% | 800 |
|---|
| 2026.05.21 | ₩34,025 | ₩34,025 | ₩34,025 | ₩34,025 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,979 | ₩32,979 | ₩32,979 | ₩32,979 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩31,892 | ₩31,892 | ₩31,892 | ₩31,892 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,093 | ₩32,093 | ₩32,093 | ₩32,093 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩31,906 | ₩31,906 | ₩31,906 | ₩31,906 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩32,308 | ₩32,308 | ₩32,308 | ₩32,308 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩32,147 | ₩32,147 | ₩32,147 | ₩32,147 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩32,442 | ₩32,442 | ₩32,442 | ₩32,442 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩32,925 | ₩32,925 | ₩32,925 | ₩32,925 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,253 | ₩34,253 | ₩34,253 | ₩34,253 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩34,427 | ₩34,427 | ₩34,427 | ₩34,427 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,910 | ₩34,910 | ₩34,910 | ₩34,910 | 0.00% | 4.8만 |
|---|