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 | ₩32,531 | ₩32,531 | ₩32,531 | ₩32,531 | 0.00% | 100 |
| 2026.10.08 | ₩31,957 | ₩32,357 | ₩31,957 | ₩32,357 | +1.25% | 100 |
| 2026.10.07 | ₩32,024 | ₩32,024 | ₩32,024 | ₩32,024 | 0.00% | 100 |
| 2026.10.06 | ₩32,411 | ₩32,411 | ₩32,411 | ₩32,411 | 0.00% | 100 |
| 2026.10.05 | ₩32,184 | ₩32,184 | ₩32,171 | ₩32,171 | -0.04% | 200 |
| 2026.10.02 | ₩32,064 | ₩32,064 | ₩32,064 | ₩32,064 | 0.00% | 100 |
| 2026.10.01 | ₩32,171 | ₩32,171 | ₩32,171 | ₩32,171 | 0.00% | 100 |
| 2026.09.30 | ₩31,970 | ₩31,970 | ₩31,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,970 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,224 | ₩32,224 | ₩32,224 | ₩32,224 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,237 | ₩32,237 | ₩32,237 | ₩32,237 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,171 | ₩32,171 | ₩32,144 | ₩32,144 | -0.08% | 100 |
|---|
| 2026.09.24 | ₩31,904 | ₩31,904 | ₩31,904 | ₩31,904 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩31,877 | ₩31,877 | ₩31,877 | ₩31,877 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,571 | ₩32,571 | ₩32,371 | ₩32,371 | -0.61% | 100 |
|---|
| 2026.09.21 | ₩31,890 | ₩31,890 | ₩31,890 | ₩31,890 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩31,623 | ₩31,623 | ₩31,490 | ₩31,490 | -0.42% | 800 |
|---|
| 2026.09.17 | ₩31,864 | ₩31,864 | ₩31,743 | ₩31,743 | -0.38% | 800 |
|---|
| 2026.09.16 | ₩31,490 | ₩31,490 | ₩31,490 | ₩31,490 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩31,703 | ₩31,703 | ₩31,263 | ₩31,263 | -1.39% | 2.2천 |
|---|
| 2026.09.14 | ₩31,904 | ₩32,091 | ₩31,904 | ₩32,091 | +0.59% | 300 |
|---|
| 2026.09.11 | ₩31,917 | ₩32,131 | ₩31,890 | ₩32,131 | +0.67% | 1.1천 |
|---|
| 2026.09.10 | ₩31,837 | ₩31,837 | ₩31,436 | ₩31,557 | -0.88% | 1.2천 |
|---|
| 2026.09.09 | ₩32,091 | ₩32,091 | ₩32,091 | ₩32,091 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,731 | ₩32,731 | ₩32,731 | ₩32,731 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,239 | ₩33,239 | ₩33,239 | ₩33,239 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩33,252 | ₩33,252 | ₩33,252 | ₩33,252 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,105 | ₩33,105 | ₩33,105 | ₩33,105 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,172 | ₩33,172 | ₩33,065 | ₩33,065 | -0.32% | 100 |
|---|
| 2026.08.31 | ₩33,746 | ₩33,746 | ₩33,746 | ₩33,746 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,333 | ₩34,333 | ₩34,333 | ₩34,333 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,826 | ₩33,826 | ₩33,826 | ₩33,826 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,480 | ₩34,507 | ₩34,387 | ₩34,387 | -0.27% | 800 |
|---|
| 2026.08.25 | ₩33,839 | ₩33,839 | ₩33,839 | ₩33,839 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,694 | ₩34,694 | ₩34,400 | ₩34,453 | -0.69% | 1.5천 |
|---|
| 2026.08.21 | ₩34,547 | ₩34,547 | ₩34,547 | ₩34,547 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,093 | ₩34,093 | ₩34,093 | ₩34,093 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩34,867 | ₩34,867 | ₩34,867 | ₩34,867 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩34,306 | ₩34,306 | ₩34,306 | ₩34,306 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,320 | ₩34,320 | ₩34,320 | ₩34,320 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩35,081 | ₩35,081 | ₩35,081 | ₩35,081 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,054 | ₩35,121 | ₩35,054 | ₩35,121 | +0.19% | 200 |
|---|
| 2026.08.12 | ₩35,348 | ₩35,388 | ₩35,321 | ₩35,321 | -0.08% | 300 |
|---|
| 2026.08.11 | ₩35,935 | ₩35,935 | ₩35,935 | ₩35,935 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩36,909 | ₩36,936 | ₩36,909 | ₩36,936 | +0.07% | 400 |
|---|
| 2026.08.07 | ₩36,763 | ₩36,763 | ₩36,763 | ₩36,763 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,496 | ₩36,496 | ₩36,496 | ₩36,496 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩36,883 | ₩36,883 | ₩36,883 | ₩36,883 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,763 | ₩36,763 | ₩36,763 | ₩36,763 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩36,496 | ₩36,549 | ₩36,496 | ₩36,549 | +0.15% | 200 |
|---|
| 2026.07.31 | ₩35,601 | ₩35,601 | ₩35,601 | ₩35,601 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩35,855 | ₩35,855 | ₩35,855 | ₩35,855 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,988 | ₩35,988 | ₩35,988 | ₩35,988 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩36,469 | ₩36,469 | ₩36,469 | ₩36,469 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩35,548 | ₩35,548 | ₩35,548 | ₩35,548 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,133 | ₩34,640 | ₩34,133 | ₩34,640 | +1.49% | 200 |
|---|
| 2026.07.23 | ₩34,133 | ₩34,133 | ₩34,133 | ₩34,133 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,454 | ₩35,454 | ₩35,454 | ₩35,454 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,281 | ₩35,428 | ₩35,281 | ₩35,428 | +0.42% | 1천 |
|---|
| 2026.07.20 | ₩35,535 | ₩35,535 | ₩35,535 | ₩35,535 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩34,667 | ₩35,761 | ₩34,667 | ₩35,681 | +2.93% | 800 |
|---|
| 2026.07.16 | ₩36,242 | ₩36,242 | ₩36,215 | ₩36,215 | -0.07% | 300 |
|---|
| 2026.07.15 | ₩35,508 | ₩35,641 | ₩35,454 | ₩35,454 | -0.15% | 900 |
|---|
| 2026.07.14 | ₩34,707 | ₩34,827 | ₩34,707 | ₩34,827 | +0.35% | 200 |
|---|
| 2026.07.13 | ₩35,041 | ₩35,041 | ₩35,041 | ₩35,041 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,494 | ₩35,494 | ₩35,414 | ₩35,414 | -0.23% | 7.7천 |
|---|
| 2026.07.09 | ₩34,800 | ₩34,800 | ₩34,774 | ₩34,774 | -0.08% | 100 |
|---|
| 2026.07.08 | ₩34,680 | ₩34,680 | ₩34,266 | ₩34,346 | -0.96% | 1천 |
|---|
| 2026.07.07 | ₩35,094 | ₩35,107 | ₩34,947 | ₩35,067 | -0.08% | 1.3만 |
|---|
| 2026.07.06 | ₩35,214 | ₩35,214 | ₩35,214 | ₩35,214 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩35,174 | ₩35,174 | ₩35,174 | ₩35,174 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩35,268 | ₩35,268 | ₩35,027 | ₩35,027 | -0.68% | 1.1천 |
|---|
| 2026.06.30 | ₩34,560 | ₩34,854 | ₩34,560 | ₩34,854 | +0.85% | 9.8천 |
|---|
| 2026.06.29 | ₩34,947 | ₩34,947 | ₩34,947 | ₩34,947 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩35,641 | ₩35,641 | ₩35,641 | ₩35,641 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩34,880 | ₩34,880 | ₩34,880 | ₩34,880 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩35,254 | ₩35,254 | ₩35,254 | ₩35,254 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,613 | ₩34,613 | ₩34,613 | ₩34,613 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩34,987 | ₩34,987 | ₩34,987 | ₩34,987 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩35,721 | ₩35,721 | ₩35,721 | ₩35,721 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩34,880 | ₩34,880 | ₩34,880 | ₩34,880 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩36,429 | ₩36,429 | ₩35,695 | ₩35,695 | -2.02% | 100 |
|---|
| 2026.06.15 | ₩36,416 | ₩36,416 | ₩36,362 | ₩36,362 | -0.15% | 100 |
|---|
| 2026.06.12 | ₩36,255 | ₩36,255 | ₩36,255 | ₩36,255 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩36,255 | ₩36,255 | ₩36,255 | ₩36,255 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩34,880 | ₩34,880 | ₩34,880 | ₩34,880 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩35,481 | ₩35,481 | ₩35,481 | ₩35,481 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,734 | ₩34,734 | ₩34,734 | ₩34,734 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,240 | ₩34,240 | ₩34,240 | ₩34,240 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,680 | ₩34,680 | ₩34,680 | ₩34,680 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩34,333 | ₩34,680 | ₩34,333 | ₩34,680 | +1.01% | 9.6천 |
|---|
| 2026.06.02 | ₩35,014 | ₩35,014 | ₩35,014 | ₩35,014 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,880 | ₩34,880 | ₩34,880 | ₩34,880 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩35,121 | ₩35,121 | ₩35,121 | ₩35,121 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩35,962 | ₩35,962 | ₩35,935 | ₩35,935 | -0.07% | 200 |
|---|
| 2026.05.27 | ₩35,374 | ₩35,374 | ₩35,374 | ₩35,374 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩34,787 | ₩34,787 | ₩34,787 | ₩34,787 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,919 | ₩34,213 | ₩33,919 | ₩34,213 | +0.87% | 800 |
|---|
| 2026.05.21 | ₩33,866 | ₩33,866 | ₩33,866 | ₩33,866 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,825 | ₩32,825 | ₩32,825 | ₩32,825 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩31,743 | ₩31,743 | ₩31,743 | ₩31,743 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩31,944 | ₩31,944 | ₩31,944 | ₩31,944 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩31,757 | ₩31,757 | ₩31,757 | ₩31,757 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩32,157 | ₩32,157 | ₩32,157 | ₩32,157 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩31,997 | ₩31,997 | ₩31,997 | ₩31,997 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩32,291 | ₩32,291 | ₩32,291 | ₩32,291 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩32,771 | ₩32,771 | ₩32,771 | ₩32,771 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,093 | ₩34,093 | ₩34,093 | ₩34,093 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩34,266 | ₩34,266 | ₩34,266 | ₩34,266 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,747 | ₩34,747 | ₩34,747 | ₩34,747 | 0.00% | 4.8만 |
|---|