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 | ₩32,570 | ₩32,570 | ₩32,570 | ₩32,570 | 0.00% | 100 |
| 2026.10.08 | ₩31,995 | ₩32,396 | ₩31,995 | ₩32,396 | +1.25% | 100 |
| 2026.10.07 | ₩32,062 | ₩32,062 | ₩32,062 | ₩32,062 | 0.00% | 100 |
| 2026.10.06 | ₩32,450 | ₩32,450 | ₩32,450 | ₩32,450 | 0.00% | 100 |
| 2026.10.05 | ₩32,223 | ₩32,223 | ₩32,209 | ₩32,209 | -0.04% | 200 |
| 2026.10.02 | ₩32,102 | ₩32,102 | ₩32,102 | ₩32,102 | 0.00% | 100 |
| 2026.10.01 | ₩32,209 | ₩32,209 | ₩32,209 | ₩32,209 | 0.00% | 100 |
| 2026.09.30 | ₩32,009 | ₩32,009 | ₩32,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,009 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,263 | ₩32,263 | ₩32,263 | ₩32,263 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,276 | ₩32,276 | ₩32,276 | ₩32,276 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,209 | ₩32,209 | ₩32,182 | ₩32,182 | -0.08% | 100 |
|---|
| 2026.09.24 | ₩31,942 | ₩31,942 | ₩31,942 | ₩31,942 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩31,915 | ₩31,915 | ₩31,915 | ₩31,915 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,610 | ₩32,610 | ₩32,410 | ₩32,410 | -0.61% | 100 |
|---|
| 2026.09.21 | ₩31,929 | ₩31,929 | ₩31,929 | ₩31,929 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩31,661 | ₩31,661 | ₩31,528 | ₩31,528 | -0.42% | 800 |
|---|
| 2026.09.17 | ₩31,902 | ₩31,902 | ₩31,781 | ₩31,781 | -0.38% | 800 |
|---|
| 2026.09.16 | ₩31,528 | ₩31,528 | ₩31,528 | ₩31,528 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩31,741 | ₩31,741 | ₩31,300 | ₩31,300 | -1.39% | 2.2천 |
|---|
| 2026.09.14 | ₩31,942 | ₩32,129 | ₩31,942 | ₩32,129 | +0.59% | 300 |
|---|
| 2026.09.11 | ₩31,955 | ₩32,169 | ₩31,929 | ₩32,169 | +0.67% | 1.1천 |
|---|
| 2026.09.10 | ₩31,875 | ₩31,875 | ₩31,474 | ₩31,594 | -0.88% | 1.2천 |
|---|
| 2026.09.09 | ₩32,129 | ₩32,129 | ₩32,129 | ₩32,129 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,770 | ₩32,770 | ₩32,770 | ₩32,770 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,278 | ₩33,278 | ₩33,278 | ₩33,278 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩33,292 | ₩33,292 | ₩33,292 | ₩33,292 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,145 | ₩33,145 | ₩33,145 | ₩33,145 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,212 | ₩33,212 | ₩33,105 | ₩33,105 | -0.32% | 100 |
|---|
| 2026.08.31 | ₩33,786 | ₩33,786 | ₩33,786 | ₩33,786 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,374 | ₩34,374 | ₩34,374 | ₩34,374 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,866 | ₩33,866 | ₩33,866 | ₩33,866 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,521 | ₩34,548 | ₩34,428 | ₩34,428 | -0.27% | 800 |
|---|
| 2026.08.25 | ₩33,880 | ₩33,880 | ₩33,880 | ₩33,880 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,735 | ₩34,735 | ₩34,441 | ₩34,495 | -0.69% | 1.5천 |
|---|
| 2026.08.21 | ₩34,588 | ₩34,588 | ₩34,588 | ₩34,588 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,134 | ₩34,134 | ₩34,134 | ₩34,134 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩34,909 | ₩34,909 | ₩34,909 | ₩34,909 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩34,348 | ₩34,348 | ₩34,348 | ₩34,348 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,361 | ₩34,361 | ₩34,361 | ₩34,361 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩35,123 | ₩35,123 | ₩35,123 | ₩35,123 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,096 | ₩35,163 | ₩35,096 | ₩35,163 | +0.19% | 200 |
|---|
| 2026.08.12 | ₩35,390 | ₩35,430 | ₩35,363 | ₩35,363 | -0.08% | 300 |
|---|
| 2026.08.11 | ₩35,978 | ₩35,978 | ₩35,978 | ₩35,978 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩36,954 | ₩36,980 | ₩36,954 | ₩36,980 | +0.07% | 400 |
|---|
| 2026.08.07 | ₩36,807 | ₩36,807 | ₩36,807 | ₩36,807 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,539 | ₩36,539 | ₩36,539 | ₩36,539 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩36,927 | ₩36,927 | ₩36,927 | ₩36,927 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,807 | ₩36,807 | ₩36,807 | ₩36,807 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩36,539 | ₩36,593 | ₩36,539 | ₩36,593 | +0.15% | 200 |
|---|
| 2026.07.31 | ₩35,644 | ₩35,644 | ₩35,644 | ₩35,644 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩35,898 | ₩35,898 | ₩35,898 | ₩35,898 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩36,031 | ₩36,031 | ₩36,031 | ₩36,031 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩36,513 | ₩36,513 | ₩36,513 | ₩36,513 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩35,590 | ₩35,590 | ₩35,590 | ₩35,590 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,174 | ₩34,682 | ₩34,174 | ₩34,682 | +1.49% | 200 |
|---|
| 2026.07.23 | ₩34,174 | ₩34,174 | ₩34,174 | ₩34,174 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,497 | ₩35,497 | ₩35,497 | ₩35,497 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,323 | ₩35,470 | ₩35,323 | ₩35,470 | +0.42% | 1천 |
|---|
| 2026.07.20 | ₩35,577 | ₩35,577 | ₩35,577 | ₩35,577 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩34,708 | ₩35,804 | ₩34,708 | ₩35,724 | +2.93% | 800 |
|---|
| 2026.07.16 | ₩36,285 | ₩36,285 | ₩36,259 | ₩36,259 | -0.07% | 300 |
|---|
| 2026.07.15 | ₩35,550 | ₩35,684 | ₩35,497 | ₩35,497 | -0.15% | 900 |
|---|
| 2026.07.14 | ₩34,748 | ₩34,869 | ₩34,748 | ₩34,869 | +0.35% | 200 |
|---|
| 2026.07.13 | ₩35,083 | ₩35,083 | ₩35,083 | ₩35,083 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,537 | ₩35,537 | ₩35,457 | ₩35,457 | -0.23% | 7.7천 |
|---|
| 2026.07.09 | ₩34,842 | ₩34,842 | ₩34,815 | ₩34,815 | -0.08% | 100 |
|---|
| 2026.07.08 | ₩34,722 | ₩34,722 | ₩34,307 | ₩34,388 | -0.96% | 1천 |
|---|
| 2026.07.07 | ₩35,136 | ₩35,149 | ₩34,989 | ₩35,109 | -0.08% | 1.3만 |
|---|
| 2026.07.06 | ₩35,256 | ₩35,256 | ₩35,256 | ₩35,256 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩35,216 | ₩35,216 | ₩35,216 | ₩35,216 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩35,310 | ₩35,310 | ₩35,069 | ₩35,069 | -0.68% | 1.1천 |
|---|
| 2026.06.30 | ₩34,601 | ₩34,895 | ₩34,601 | ₩34,895 | +0.85% | 9.8천 |
|---|
| 2026.06.29 | ₩34,989 | ₩34,989 | ₩34,989 | ₩34,989 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩35,684 | ₩35,684 | ₩35,684 | ₩35,684 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩34,922 | ₩34,922 | ₩34,922 | ₩34,922 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩35,296 | ₩35,296 | ₩35,296 | ₩35,296 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,655 | ₩34,655 | ₩34,655 | ₩34,655 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,029 | ₩35,029 | ₩35,029 | ₩35,029 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩35,764 | ₩35,764 | ₩35,764 | ₩35,764 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩34,922 | ₩34,922 | ₩34,922 | ₩34,922 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩36,473 | ₩36,473 | ₩35,737 | ₩35,737 | -2.02% | 100 |
|---|
| 2026.06.15 | ₩36,459 | ₩36,459 | ₩36,406 | ₩36,406 | -0.15% | 100 |
|---|
| 2026.06.12 | ₩36,299 | ₩36,299 | ₩36,299 | ₩36,299 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩36,299 | ₩36,299 | ₩36,299 | ₩36,299 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩34,922 | ₩34,922 | ₩34,922 | ₩34,922 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩35,524 | ₩35,524 | ₩35,524 | ₩35,524 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,775 | ₩34,775 | ₩34,775 | ₩34,775 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,281 | ₩34,281 | ₩34,281 | ₩34,281 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,722 | ₩34,722 | ₩34,722 | ₩34,722 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩34,374 | ₩34,722 | ₩34,374 | ₩34,722 | +1.01% | 9.6천 |
|---|
| 2026.06.02 | ₩35,056 | ₩35,056 | ₩35,056 | ₩35,056 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,922 | ₩34,922 | ₩34,922 | ₩34,922 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩35,163 | ₩35,163 | ₩35,163 | ₩35,163 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩36,005 | ₩36,005 | ₩35,978 | ₩35,978 | -0.07% | 200 |
|---|
| 2026.05.27 | ₩35,417 | ₩35,417 | ₩35,417 | ₩35,417 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩34,829 | ₩34,829 | ₩34,829 | ₩34,829 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,960 | ₩34,254 | ₩33,960 | ₩34,254 | +0.87% | 800 |
|---|
| 2026.05.21 | ₩33,906 | ₩33,906 | ₩33,906 | ₩33,906 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,864 | ₩32,864 | ₩32,864 | ₩32,864 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩31,781 | ₩31,781 | ₩31,781 | ₩31,781 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩31,982 | ₩31,982 | ₩31,982 | ₩31,982 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩31,795 | ₩31,795 | ₩31,795 | ₩31,795 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩32,196 | ₩32,196 | ₩32,196 | ₩32,196 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩32,035 | ₩32,035 | ₩32,035 | ₩32,035 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩32,329 | ₩32,329 | ₩32,329 | ₩32,329 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩32,811 | ₩32,811 | ₩32,811 | ₩32,811 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,134 | ₩34,134 | ₩34,134 | ₩34,134 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩34,307 | ₩34,307 | ₩34,307 | ₩34,307 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,789 | ₩34,789 | ₩34,789 | ₩34,789 | 0.00% | 4.8만 |
|---|