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 | ₩32,514 | ₩32,514 | ₩32,514 | ₩32,514 | 0.00% | 100 |
| 2026.10.08 | ₩31,940 | ₩32,341 | ₩31,940 | ₩32,341 | +1.25% | 100 |
| 2026.10.07 | ₩32,007 | ₩32,007 | ₩32,007 | ₩32,007 | 0.00% | 100 |
| 2026.10.06 | ₩32,394 | ₩32,394 | ₩32,394 | ₩32,394 | 0.00% | 100 |
| 2026.10.05 | ₩32,167 | ₩32,167 | ₩32,154 | ₩32,154 | -0.04% | 200 |
| 2026.10.02 | ₩32,047 | ₩32,047 | ₩32,047 | ₩32,047 | 0.00% | 100 |
| 2026.10.01 | ₩32,154 | ₩32,154 | ₩32,154 | ₩32,154 | 0.00% | 100 |
| 2026.09.30 | ₩31,954 | ₩31,954 | ₩31,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,954 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,207 | ₩32,207 | ₩32,207 | ₩32,207 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,220 | ₩32,220 | ₩32,220 | ₩32,220 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,154 | ₩32,154 | ₩32,127 | ₩32,127 | -0.08% | 100 |
|---|
| 2026.09.24 | ₩31,887 | ₩31,887 | ₩31,887 | ₩31,887 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩31,860 | ₩31,860 | ₩31,860 | ₩31,860 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,554 | ₩32,554 | ₩32,354 | ₩32,354 | -0.61% | 100 |
|---|
| 2026.09.21 | ₩31,874 | ₩31,874 | ₩31,874 | ₩31,874 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩31,607 | ₩31,607 | ₩31,473 | ₩31,473 | -0.42% | 800 |
|---|
| 2026.09.17 | ₩31,847 | ₩31,847 | ₩31,727 | ₩31,727 | -0.38% | 800 |
|---|
| 2026.09.16 | ₩31,473 | ₩31,473 | ₩31,473 | ₩31,473 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩31,687 | ₩31,687 | ₩31,246 | ₩31,246 | -1.39% | 2.2천 |
|---|
| 2026.09.14 | ₩31,887 | ₩32,074 | ₩31,887 | ₩32,074 | +0.59% | 300 |
|---|
| 2026.09.11 | ₩31,900 | ₩32,114 | ₩31,874 | ₩32,114 | +0.67% | 1.1천 |
|---|
| 2026.09.10 | ₩31,820 | ₩31,820 | ₩31,420 | ₩31,540 | -0.88% | 1.2천 |
|---|
| 2026.09.09 | ₩32,074 | ₩32,074 | ₩32,074 | ₩32,074 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,714 | ₩32,714 | ₩32,714 | ₩32,714 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,221 | ₩33,221 | ₩33,221 | ₩33,221 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩33,234 | ₩33,234 | ₩33,234 | ₩33,234 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,088 | ₩33,088 | ₩33,088 | ₩33,088 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,154 | ₩33,154 | ₩33,048 | ₩33,048 | -0.32% | 100 |
|---|
| 2026.08.31 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,315 | ₩34,315 | ₩34,315 | ₩34,315 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,808 | ₩33,808 | ₩33,808 | ₩33,808 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,462 | ₩34,489 | ₩34,368 | ₩34,368 | -0.27% | 800 |
|---|
| 2026.08.25 | ₩33,821 | ₩33,821 | ₩33,821 | ₩33,821 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,675 | ₩34,675 | ₩34,382 | ₩34,435 | -0.69% | 1.5천 |
|---|
| 2026.08.21 | ₩34,529 | ₩34,529 | ₩34,529 | ₩34,529 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,075 | ₩34,075 | ₩34,075 | ₩34,075 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩34,849 | ₩34,849 | ₩34,849 | ₩34,849 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩34,288 | ₩34,288 | ₩34,288 | ₩34,288 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,302 | ₩34,302 | ₩34,302 | ₩34,302 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩35,062 | ₩35,062 | ₩35,062 | ₩35,062 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,036 | ₩35,102 | ₩35,036 | ₩35,102 | +0.19% | 200 |
|---|
| 2026.08.12 | ₩35,329 | ₩35,369 | ₩35,302 | ₩35,302 | -0.08% | 300 |
|---|
| 2026.08.11 | ₩35,916 | ₩35,916 | ₩35,916 | ₩35,916 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩36,890 | ₩36,917 | ₩36,890 | ₩36,917 | +0.07% | 400 |
|---|
| 2026.08.07 | ₩36,743 | ₩36,743 | ₩36,743 | ₩36,743 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,476 | ₩36,476 | ₩36,476 | ₩36,476 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩36,863 | ₩36,863 | ₩36,863 | ₩36,863 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,743 | ₩36,743 | ₩36,743 | ₩36,743 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩36,476 | ₩36,530 | ₩36,476 | ₩36,530 | +0.15% | 200 |
|---|
| 2026.07.31 | ₩35,583 | ₩35,583 | ₩35,583 | ₩35,583 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩35,836 | ₩35,836 | ₩35,836 | ₩35,836 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,969 | ₩35,969 | ₩35,969 | ₩35,969 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩36,450 | ₩36,450 | ₩36,450 | ₩36,450 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩35,529 | ₩35,529 | ₩35,529 | ₩35,529 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,115 | ₩34,622 | ₩34,115 | ₩34,622 | +1.49% | 200 |
|---|
| 2026.07.23 | ₩34,115 | ₩34,115 | ₩34,115 | ₩34,115 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,436 | ₩35,436 | ₩35,436 | ₩35,436 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,262 | ₩35,409 | ₩35,262 | ₩35,409 | +0.42% | 1천 |
|---|
| 2026.07.20 | ₩35,516 | ₩35,516 | ₩35,516 | ₩35,516 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩34,649 | ₩35,743 | ₩34,649 | ₩35,663 | +2.93% | 800 |
|---|
| 2026.07.16 | ₩36,223 | ₩36,223 | ₩36,196 | ₩36,196 | -0.07% | 300 |
|---|
| 2026.07.15 | ₩35,489 | ₩35,623 | ₩35,436 | ₩35,436 | -0.15% | 900 |
|---|
| 2026.07.14 | ₩34,689 | ₩34,809 | ₩34,689 | ₩34,809 | +0.35% | 200 |
|---|
| 2026.07.13 | ₩35,022 | ₩35,022 | ₩35,022 | ₩35,022 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,476 | ₩35,476 | ₩35,396 | ₩35,396 | -0.23% | 7.7천 |
|---|
| 2026.07.09 | ₩34,782 | ₩34,782 | ₩34,755 | ₩34,755 | -0.08% | 100 |
|---|
| 2026.07.08 | ₩34,662 | ₩34,662 | ₩34,248 | ₩34,328 | -0.96% | 1천 |
|---|
| 2026.07.07 | ₩35,076 | ₩35,089 | ₩34,929 | ₩35,049 | -0.08% | 1.3만 |
|---|
| 2026.07.06 | ₩35,196 | ₩35,196 | ₩35,196 | ₩35,196 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩35,156 | ₩35,156 | ₩35,156 | ₩35,156 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩35,249 | ₩35,249 | ₩35,009 | ₩35,009 | -0.68% | 1.1천 |
|---|
| 2026.06.30 | ₩34,542 | ₩34,835 | ₩34,542 | ₩34,835 | +0.85% | 9.8천 |
|---|
| 2026.06.29 | ₩34,929 | ₩34,929 | ₩34,929 | ₩34,929 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩35,623 | ₩35,623 | ₩35,623 | ₩35,623 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩34,862 | ₩34,862 | ₩34,862 | ₩34,862 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩35,236 | ₩35,236 | ₩35,236 | ₩35,236 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,595 | ₩34,595 | ₩34,595 | ₩34,595 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩34,969 | ₩34,969 | ₩34,969 | ₩34,969 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩35,703 | ₩35,703 | ₩35,703 | ₩35,703 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩34,862 | ₩34,862 | ₩34,862 | ₩34,862 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩36,410 | ₩36,410 | ₩35,676 | ₩35,676 | -2.02% | 100 |
|---|
| 2026.06.15 | ₩36,396 | ₩36,396 | ₩36,343 | ₩36,343 | -0.15% | 100 |
|---|
| 2026.06.12 | ₩36,236 | ₩36,236 | ₩36,236 | ₩36,236 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩36,236 | ₩36,236 | ₩36,236 | ₩36,236 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩34,862 | ₩34,862 | ₩34,862 | ₩34,862 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩35,463 | ₩35,463 | ₩35,463 | ₩35,463 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,715 | ₩34,715 | ₩34,715 | ₩34,715 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,222 | ₩34,222 | ₩34,222 | ₩34,222 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,662 | ₩34,662 | ₩34,662 | ₩34,662 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩34,315 | ₩34,662 | ₩34,315 | ₩34,662 | +1.01% | 9.6천 |
|---|
| 2026.06.02 | ₩34,996 | ₩34,996 | ₩34,996 | ₩34,996 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,862 | ₩34,862 | ₩34,862 | ₩34,862 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩35,102 | ₩35,102 | ₩35,102 | ₩35,102 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩35,943 | ₩35,943 | ₩35,916 | ₩35,916 | -0.07% | 200 |
|---|
| 2026.05.27 | ₩35,356 | ₩35,356 | ₩35,356 | ₩35,356 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩34,769 | ₩34,769 | ₩34,769 | ₩34,769 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,902 | ₩34,195 | ₩33,902 | ₩34,195 | +0.87% | 800 |
|---|
| 2026.05.21 | ₩33,848 | ₩33,848 | ₩33,848 | ₩33,848 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,807 | ₩32,807 | ₩32,807 | ₩32,807 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩31,727 | ₩31,727 | ₩31,727 | ₩31,727 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩31,927 | ₩31,927 | ₩31,927 | ₩31,927 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩31,740 | ₩31,740 | ₩31,740 | ₩31,740 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩32,140 | ₩32,140 | ₩32,140 | ₩32,140 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩31,980 | ₩31,980 | ₩31,980 | ₩31,980 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩32,274 | ₩32,274 | ₩32,274 | ₩32,274 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩32,754 | ₩32,754 | ₩32,754 | ₩32,754 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,075 | ₩34,075 | ₩34,075 | ₩34,075 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩34,248 | ₩34,248 | ₩34,248 | ₩34,248 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,729 | ₩34,729 | ₩34,729 | ₩34,729 | 0.00% | 4.8만 |
|---|