시장 데이터를 불러오는 중
전체 종목
Crossmark Large Cap Value ETF 과거 주가
Crossmark Large Cap Value ETF · CLCV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Crossmark Large Cap Value ETF · CLCV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,447 | ₩41,528 | ₩41,394 | ₩41,528 | +0.19% | 5.8천 |
| 2026.10.08 | ₩41,219 | ₩41,447 | ₩41,166 | ₩41,447 | +0.55% | 1.1천 |
| 2026.10.07 | ₩41,259 | ₩41,286 | ₩41,219 | ₩41,219 | -0.10% | 3.3천 |
| 2026.10.06 | ₩41,327 | ₩41,380 | ₩41,300 | ₩41,367 | +0.10% | 1.9천 |
| 2026.10.05 | ₩40,857 | ₩41,192 | ₩40,857 | ₩41,192 | +0.82% | 2.6천 |
| 2026.10.02 | ₩40,991 | ₩41,032 | ₩40,897 | ₩41,032 | +0.10% | 1.2만 |
| 2026.10.01 | ₩40,656 | ₩40,919 | ₩40,576 | ₩40,919 | +0.65% | 5.6천 |
| 2026.09.30 | ₩40,844 | ₩42,118 | ₩40,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,665 |
| -0.44% |
| 1.8만 |
| 2026.09.29 | ₩40,790 | ₩40,817 | ₩40,710 | ₩40,777 | -0.03% | 9.3천 |
|---|
| 2026.09.28 | ₩40,884 | ₩40,884 | ₩40,813 | ₩40,813 | -0.17% | 1.1천 |
|---|
| 2026.09.25 | ₩41,327 | ₩41,340 | ₩41,285 | ₩41,285 | -0.10% | 600 |
|---|
| 2026.09.24 | ₩41,032 | ₩41,032 | ₩41,005 | ₩41,005 | -0.07% | 1.6천 |
|---|
| 2026.09.23 | ₩41,325 | ₩41,327 | ₩41,121 | ₩41,121 | -0.49% | 6.5천 |
|---|
| 2026.09.22 | ₩41,662 | ₩41,662 | ₩41,380 | ₩41,396 | -0.64% | 3.6천 |
|---|
| 2026.09.21 | ₩41,702 | ₩41,758 | ₩41,662 | ₩41,758 | +0.14% | 2.8천 |
|---|
| 2026.09.18 | ₩41,367 | ₩41,461 | ₩41,367 | ₩41,461 | +0.23% | 1.8천 |
|---|
| 2026.09.17 | ₩41,622 | ₩41,689 | ₩41,568 | ₩41,648 | +0.06% | 4.9천 |
|---|
| 2026.09.16 | ₩41,422 | ₩41,422 | ₩41,422 | ₩41,422 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩41,984 | ₩41,984 | ₩41,946 | ₩41,946 | -0.09% | 500 |
|---|
| 2026.09.14 | ₩42,091 | ₩42,091 | ₩42,037 | ₩42,045 | -0.11% | 500 |
|---|
| 2026.09.11 | ₩42,305 | ₩42,331 | ₩42,305 | ₩42,307 | +0.00% | 500 |
|---|
| 2026.09.10 | ₩41,849 | ₩41,849 | ₩41,766 | ₩41,766 | -0.20% | 800 |
|---|
| 2026.09.09 | ₩41,970 | ₩41,970 | ₩41,903 | ₩41,917 | -0.13% | 400 |
|---|
| 2026.09.08 | ₩42,225 | ₩42,279 | ₩42,185 | ₩42,185 | -0.10% | 7.9천 |
|---|
| 2026.09.04 | ₩42,466 | ₩42,574 | ₩42,466 | ₩42,536 | +0.16% | 5.7천 |
|---|
| 2026.09.03 | ₩42,478 | ₩42,689 | ₩42,448 | ₩42,689 | +0.50% | 2천 |
|---|
| 2026.09.02 | ₩42,165 | ₩42,264 | ₩42,165 | ₩42,264 | +0.24% | 300 |
|---|
| 2026.09.01 | ₩42,091 | ₩42,144 | ₩41,954 | ₩41,954 | -0.32% | 400 |
|---|
| 2026.08.31 | ₩42,144 | ₩42,197 | ₩42,144 | ₩42,155 | +0.03% | 1.2천 |
|---|
| 2026.08.28 | ₩42,332 | ₩42,332 | ₩42,280 | ₩42,326 | -0.02% | 1.2천 |
|---|
| 2026.08.27 | ₩42,225 | ₩42,279 | ₩42,225 | ₩42,279 | +0.13% | 300 |
|---|
| 2026.08.26 | ₩42,252 | ₩42,308 | ₩42,238 | ₩42,308 | +0.13% | 400 |
|---|
| 2026.08.25 | ₩42,064 | ₩42,238 | ₩42,064 | ₩42,238 | +0.41% | 300 |
|---|
| 2026.08.24 | ₩41,997 | ₩42,098 | ₩41,997 | ₩42,098 | +0.24% | 100 |
|---|
| 2026.08.21 | ₩41,957 | ₩42,008 | ₩41,957 | ₩42,008 | +0.12% | 500 |
|---|
| 2026.08.20 | ₩41,997 | ₩42,064 | ₩41,758 | ₩41,758 | -0.57% | 300 |
|---|
| 2026.08.19 | ₩42,279 | ₩42,279 | ₩42,076 | ₩42,076 | -0.48% | 300 |
|---|
| 2026.08.18 | ₩42,225 | ₩42,245 | ₩42,077 | ₩42,124 | -0.24% | 3천 |
|---|
| 2026.08.17 | ₩42,480 | ₩42,480 | ₩42,301 | ₩42,301 | -0.42% | 300 |
|---|
| 2026.08.14 | ₩42,413 | ₩42,507 | ₩42,413 | ₩42,496 | +0.20% | 1.4천 |
|---|
| 2026.08.13 | ₩42,280 | ₩42,379 | ₩42,280 | ₩42,379 | +0.23% | 400 |
|---|
| 2026.08.12 | ₩42,238 | ₩42,386 | ₩42,238 | ₩42,347 | +0.26% | 1.4천 |
|---|
| 2026.08.11 | ₩42,091 | ₩42,144 | ₩42,083 | ₩42,083 | -0.02% | 700 |
|---|
| 2026.08.10 | ₩42,171 | ₩42,171 | ₩42,102 | ₩42,102 | -0.17% | 800 |
|---|
| 2026.08.07 | ₩41,782 | ₩42,051 | ₩41,782 | ₩42,051 | +0.64% | 2천 |
|---|
| 2026.08.06 | ₩41,863 | ₩41,863 | ₩41,756 | ₩41,781 | -0.20% | 600 |
|---|
| 2026.08.05 | ₩42,118 | ₩42,118 | ₩41,943 | ₩41,943 | -0.41% | 800 |
|---|
| 2026.08.04 | ₩41,481 | ₩41,935 | ₩41,481 | ₩41,935 | +1.10% | 2.6천 |
|---|
| 2026.08.03 | ₩41,112 | ₩41,327 | ₩41,112 | ₩41,327 | +0.52% | 7.3천 |
|---|
| 2026.07.31 | ₩40,897 | ₩41,072 | ₩40,897 | ₩41,058 | +0.39% | 1.2만 |
|---|
| 2026.07.30 | ₩40,777 | ₩40,863 | ₩40,777 | ₩40,863 | +0.21% | 7.8천 |
|---|
| 2026.07.29 | ₩40,911 | ₩40,964 | ₩40,589 | ₩40,589 | -0.79% | 2.8만 |
|---|
| 2026.07.28 | ₩41,125 | ₩41,172 | ₩41,125 | ₩41,172 | +0.11% | 400 |
|---|
| 2026.07.27 | ₩40,871 | ₩40,871 | ₩40,869 | ₩40,869 | -0.00% | 1.1천 |
|---|
| 2026.07.24 | ₩40,804 | ₩40,804 | ₩40,620 | ₩40,620 | -0.45% | 500 |
|---|
| 2026.07.23 | ₩40,428 | ₩40,535 | ₩40,428 | ₩40,535 | +0.27% | 1.4천 |
|---|
| 2026.07.22 | ₩40,911 | ₩40,911 | ₩40,733 | ₩40,733 | -0.44% | 400 |
|---|
| 2026.07.21 | ₩40,601 | ₩40,601 | ₩40,601 | ₩40,601 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,173 | ₩40,306 | ₩40,144 | ₩40,144 | -0.07% | 800 |
|---|
| 2026.07.17 | ₩40,374 | ₩40,374 | ₩40,279 | ₩40,279 | -0.24% | 900 |
|---|
| 2026.07.16 | ₩40,442 | ₩40,442 | ₩40,393 | ₩40,393 | -0.12% | 700 |
|---|
| 2026.07.15 | ₩40,495 | ₩40,509 | ₩40,361 | ₩40,509 | +0.03% | 2.3천 |
|---|
| 2026.07.14 | ₩40,643 | ₩40,674 | ₩40,643 | ₩40,674 | +0.08% | 400 |
|---|
| 2026.07.13 | ₩40,884 | ₩40,911 | ₩40,817 | ₩40,892 | +0.02% | 1.4천 |
|---|
| 2026.07.10 | ₩40,817 | ₩40,914 | ₩40,817 | ₩40,914 | +0.24% | 800 |
|---|
| 2026.07.09 | ₩40,830 | ₩40,856 | ₩40,817 | ₩40,817 | -0.03% | 1천 |
|---|
| 2026.07.08 | ₩40,509 | ₩40,509 | ₩40,415 | ₩40,491 | -0.04% | 3.4천 |
|---|
| 2026.07.07 | ₩40,684 | ₩40,687 | ₩40,684 | ₩40,687 | +0.01% | 500 |
|---|
| 2026.07.06 | ₩40,576 | ₩40,621 | ₩40,576 | ₩40,621 | +0.11% | 100 |
|---|
| 2026.07.02 | ₩40,274 | ₩40,281 | ₩40,012 | ₩40,281 | +0.02% | 1.3천 |
|---|
| 2026.07.01 | ₩40,388 | ₩40,495 | ₩40,254 | ₩40,273 | -0.29% | 1.8천 |
|---|
| 2026.06.30 | ₩40,120 | ₩40,160 | ₩40,120 | ₩40,130 | +0.03% | 1.1천 |
|---|
| 2026.06.29 | ₩39,945 | ₩40,167 | ₩39,945 | ₩40,167 | +0.55% | 400 |
|---|
| 2026.06.26 | ₩40,281 | ₩40,281 | ₩39,999 | ₩40,008 | -0.68% | 500 |
|---|
| 2026.06.25 | ₩40,616 | ₩40,623 | ₩40,455 | ₩40,455 | -0.40% | 1.2천 |
|---|
| 2026.06.24 | ₩40,266 | ₩40,303 | ₩40,214 | ₩40,303 | +0.09% | 400 |
|---|
| 2026.06.23 | ₩40,428 | ₩40,602 | ₩40,428 | ₩40,539 | +0.28% | 3.4천 |
|---|
| 2026.06.22 | ₩40,804 | ₩40,804 | ₩40,629 | ₩40,735 | -0.17% | 1.6천 |
|---|
| 2026.06.18 | ₩40,549 | ₩40,636 | ₩40,505 | ₩40,505 | -0.11% | 1.3천 |
|---|
| 2026.06.17 | ₩41,239 | ₩41,239 | ₩40,804 | ₩40,804 | -1.06% | 400 |
|---|
| 2026.06.16 | ₩41,286 | ₩41,286 | ₩41,148 | ₩41,148 | -0.33% | 700 |
|---|
| 2026.06.15 | ₩41,166 | ₩41,166 | ₩40,986 | ₩40,986 | -0.44% | 1.3천 |
|---|
| 2026.06.12 | ₩40,656 | ₩40,763 | ₩40,656 | ₩40,750 | +0.23% | 3.6천 |
|---|
| 2026.06.11 | ₩39,852 | ₩42,922 | ₩39,758 | ₩40,281 | +1.08% | 1.9만 |
|---|
| 2026.06.10 | ₩40,039 | ₩40,039 | ₩39,516 | ₩39,516 | -1.31% | 900 |
|---|
| 2026.06.09 | ₩39,972 | ₩40,038 | ₩39,704 | ₩40,038 | +0.16% | 1.2천 |
|---|
| 2026.06.08 | ₩40,093 | ₩40,132 | ₩40,039 | ₩40,039 | -0.13% | 1.8천 |
|---|
| 2026.06.05 | ₩40,240 | ₩40,240 | ₩40,078 | ₩40,078 | -0.40% | 3.3천 |
|---|
| 2026.06.04 | ₩40,817 | ₩40,884 | ₩40,817 | ₩40,853 | +0.09% | 1.8천 |
|---|
| 2026.06.03 | ₩40,656 | ₩40,663 | ₩40,558 | ₩40,558 | -0.24% | 2.4천 |
|---|
| 2026.06.02 | ₩40,629 | ₩40,783 | ₩40,596 | ₩40,777 | +0.36% | 2.6천 |
|---|
| 2026.06.01 | ₩40,254 | ₩40,656 | ₩40,254 | ₩40,589 | +0.83% | 6.4천 |
|---|
| 2026.05.29 | ₩40,281 | ₩40,281 | ₩40,267 | ₩40,273 | -0.02% | 800 |
|---|
| 2026.05.28 | ₩39,717 | ₩39,731 | ₩39,650 | ₩39,681 | -0.09% | 4.2천 |
|---|
| 2026.05.27 | ₩39,677 | ₩39,677 | ₩39,516 | ₩39,543 | -0.34% | 400 |
|---|
| 2026.05.26 | ₩39,664 | ₩39,724 | ₩39,637 | ₩39,724 | +0.15% | 600 |
|---|
| 2026.05.22 | ₩39,476 | ₩39,523 | ₩39,441 | ₩39,441 | -0.09% | 700 |
|---|
| 2026.05.21 | ₩38,658 | ₩38,967 | ₩38,658 | ₩38,967 | +0.80% | 1천 |
|---|
| 2026.05.20 | ₩38,537 | ₩38,537 | ₩38,524 | ₩38,532 | -0.01% | 1.1천 |
|---|
| 2026.05.19 | ₩38,363 | ₩38,363 | ₩38,221 | ₩38,221 | -0.37% | 1.2천 |
|---|
| 2026.05.18 | ₩38,323 | ₩38,437 | ₩38,283 | ₩38,437 | +0.30% | 1.6천 |
|---|
| 2026.05.15 | ₩38,269 | ₩38,269 | ₩38,269 | ₩38,269 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩38,672 | ₩38,672 | ₩38,513 | ₩38,513 | -0.41% | 1.2만 |
|---|
| 2026.05.13 | ₩38,323 | ₩38,351 | ₩38,323 | ₩38,351 | +0.07% | 200 |
|---|
| 2026.05.12 | ₩38,363 | ₩38,425 | ₩38,363 | ₩38,425 | +0.16% | 1.4천 |
|---|
| 2026.05.11 | ₩38,417 | ₩38,484 | ₩38,403 | ₩38,484 | +0.17% | 500 |
|---|
| 2026.05.08 | ₩38,350 | ₩38,377 | ₩38,350 | ₩38,373 | +0.06% | 1.2천 |
|---|
| 2026.05.07 | ₩38,336 | ₩38,336 | ₩38,162 | ₩38,181 | -0.41% | 900 |
|---|
| 2026.05.06 | ₩38,335 | ₩38,491 | ₩38,328 | ₩38,491 | +0.41% | 400 |
|---|
| 2026.05.05 | ₩37,787 | ₩37,813 | ₩37,760 | ₩37,783 | -0.01% | 900 |
|---|
| 2026.05.04 | ₩37,492 | ₩37,612 | ₩37,411 | ₩37,453 | -0.10% | 4천 |
|---|
| 2026.05.01 | ₩37,679 | ₩37,720 | ₩37,679 | ₩37,694 | +0.04% | 1.1천 |
|---|
| 2026.04.30 | ₩37,532 | ₩37,813 | ₩37,532 | ₩37,813 | +0.75% | 3.1천 |
|---|
| 2026.04.29 | ₩37,076 | ₩37,119 | ₩37,036 | ₩37,119 | +0.12% | 600 |
|---|
| 2026.04.28 | ₩37,076 | ₩37,076 | ₩36,943 | ₩36,982 | -0.25% | 4.5천 |
|---|
| 2026.04.27 | ₩37,130 | ₩37,130 | ₩37,049 | ₩37,087 | -0.12% | 1.2천 |
|---|
| 2026.04.24 | ₩37,036 | ₩37,089 | ₩37,022 | ₩37,089 | +0.14% | 3.2천 |
|---|
| 2026.04.23 | ₩37,159 | ₩37,159 | ₩37,159 | ₩37,159 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩37,331 | ₩37,331 | ₩37,290 | ₩37,304 | -0.07% | 7.8천 |
|---|
| 2026.04.21 | ₩37,706 | ₩37,706 | ₩37,438 | ₩37,438 | -0.71% | 1.1천 |
|---|
| 2026.04.20 | ₩37,518 | ₩37,532 | ₩37,518 | ₩37,532 | +0.04% | 6.2천 |
|---|
| 2026.04.17 | ₩37,411 | ₩37,585 | ₩37,411 | ₩37,430 | +0.05% | 2.7천 |
|---|
| 2026.04.16 | ₩37,036 | ₩37,109 | ₩37,036 | ₩37,109 | +0.20% | 8.3천 |
|---|
| 2026.04.15 | ₩36,808 | ₩36,915 | ₩36,808 | ₩36,848 | +0.11% | 6.1천 |
|---|
| 2026.04.14 | ₩36,781 | ₩36,982 | ₩36,781 | ₩36,940 | +0.43% | 800 |
|---|
| 2026.04.13 | ₩36,727 | ₩36,907 | ₩36,700 | ₩36,907 | +0.49% | 500 |
|---|
| 2026.04.10 | ₩36,593 | ₩36,607 | ₩36,525 | ₩36,525 | -0.19% | 4.1천 |
|---|
| 2026.04.09 | ₩36,861 | ₩36,928 | ₩36,861 | ₩36,896 | +0.09% | 1.7천 |
|---|
| 2026.04.08 | ₩36,848 | ₩36,856 | ₩36,821 | ₩36,856 | +0.02% | 1천 |
|---|
| 2026.04.07 | ₩36,017 | ₩36,129 | ₩36,003 | ₩36,129 | +0.31% | 4.8천 |
|---|
| 2026.04.06 | ₩36,043 | ₩36,089 | ₩36,043 | ₩36,089 | +0.13% | 1천 |
|---|
| 2026.04.02 | ₩35,947 | ₩35,947 | ₩35,947 | ₩35,947 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩35,909 | ₩35,950 | ₩35,802 | ₩35,802 | -0.30% | 1.4천 |
|---|
| 2026.03.31 | ₩35,386 | ₩35,523 | ₩35,373 | ₩35,523 | +0.39% | 1천 |
|---|
| 2026.03.30 | ₩35,051 | ₩35,051 | ₩34,849 | ₩34,849 | -0.58% | 500 |
|---|
| 2026.03.27 | ₩35,011 | ₩35,011 | ₩34,975 | ₩34,975 | -0.10% | 400 |
|---|
| 2026.03.26 | ₩35,708 | ₩35,762 | ₩35,474 | ₩35,474 | -0.66% | 1천 |
|---|
| 2026.03.25 | ₩35,976 | ₩35,976 | ₩35,882 | ₩35,882 | -0.26% | 200 |
|---|
| 2026.03.24 | ₩35,748 | ₩35,909 | ₩35,748 | ₩35,771 | +0.06% | 1.3천 |
|---|
| 2026.03.23 | ₩35,842 | ₩35,842 | ₩35,520 | ₩35,587 | -0.71% | 1.5천 |
|---|
| 2026.03.20 | ₩35,306 | ₩35,306 | ₩35,177 | ₩35,177 | -0.36% | 500 |
|---|
| 2026.03.19 | ₩35,252 | ₩35,467 | ₩35,252 | ₩35,467 | +0.61% | 2천 |
|---|
| 2026.03.18 | ₩35,688 | ₩35,688 | ₩35,276 | ₩35,276 | -1.15% | 5.5천 |
|---|
| 2026.03.17 | ₩35,735 | ₩35,782 | ₩35,727 | ₩35,727 | -0.02% | 2.6천 |
|---|
| 2026.03.16 | ₩35,520 | ₩35,554 | ₩35,520 | ₩35,554 | +0.09% | 2천 |
|---|
| 2026.03.13 | ₩35,346 | ₩35,373 | ₩35,231 | ₩35,231 | -0.33% | 2.3천 |
|---|
| 2026.03.12 | ₩35,373 | ₩35,373 | ₩35,189 | ₩35,189 | -0.52% | 1.6천 |
|---|
| 2026.03.11 | ₩35,292 | ₩35,547 | ₩35,292 | ₩35,547 | +0.72% | 1.3천 |
|---|
| 2026.03.10 | ₩35,990 | ₩35,990 | ₩35,624 | ₩35,624 | -1.02% | 700 |
|---|
| 2026.03.09 | ₩35,333 | ₩35,754 | ₩35,306 | ₩35,754 | +1.19% | 5.4천 |
|---|
| 2026.03.06 | ₩35,587 | ₩35,869 | ₩35,561 | ₩35,850 | +0.74% | 6천 |
|---|
| 2026.03.05 | ₩36,124 | ₩36,285 | ₩36,110 | ₩36,285 | +0.45% | 1천 |
|---|
| 2026.03.04 | ₩36,379 | ₩36,577 | ₩36,379 | ₩36,577 | +0.55% | 700 |
|---|
| 2026.03.03 | ₩35,976 | ₩36,446 | ₩35,976 | ₩36,329 | +0.98% | 400 |
|---|
| 2026.03.02 | ₩36,419 | ₩36,767 | ₩36,419 | ₩36,754 | +0.92% | 800 |
|---|
| 2026.02.27 | ₩36,553 | ₩36,569 | ₩36,298 | ₩36,569 | +0.04% | 300 |
|---|
| 2026.02.26 | ₩36,660 | ₩36,726 | ₩36,526 | ₩36,687 | +0.07% | 1.6천 |
|---|
| 2026.02.25 | ₩36,379 | ₩36,431 | ₩36,379 | ₩36,384 | +0.01% | 800 |
|---|
| 2026.02.24 | ₩36,137 | ₩36,137 | ₩36,070 | ₩36,084 | -0.15% | 1천 |
|---|
| 2026.02.23 | ₩36,084 | ₩36,084 | ₩35,897 | ₩35,897 | -0.52% | 800 |
|---|
| 2026.02.20 | ₩36,318 | ₩36,633 | ₩36,271 | ₩36,633 | +0.87% | 2.1천 |
|---|
| 2026.02.19 | ₩36,325 | ₩36,447 | ₩36,325 | ₩36,447 | +0.34% | 2.1천 |
|---|
| 2026.02.18 | ₩36,674 | ₩36,767 | ₩36,674 | ₩36,686 | +0.03% | 5.6천 |
|---|
| 2026.02.17 | ₩36,472 | ₩36,472 | ₩36,325 | ₩36,365 | -0.29% | 1.3천 |
|---|
| 2026.02.13 | ₩36,444 | ₩36,459 | ₩36,238 | ₩36,317 | -0.35% | 4.9천 |
|---|
| 2026.02.12 | ₩36,915 | ₩36,915 | ₩36,057 | ₩36,057 | -2.32% | 2.6천 |
|---|
| 2026.02.11 | ₩37,331 | ₩37,331 | ₩36,936 | ₩36,936 | -1.06% | 700 |
|---|
| 2026.02.10 | ₩37,545 | ₩37,545 | ₩37,130 | ₩37,134 | -1.10% | 2천 |
|---|
| 2026.02.09 | ₩37,170 | ₩37,490 | ₩37,170 | ₩37,447 | +0.75% | 5.5천 |
|---|
| 2026.02.06 | ₩36,848 | ₩37,331 | ₩36,848 | ₩37,302 | +1.23% | 2.9만 |
|---|
| 2026.02.05 | ₩36,446 | ₩36,531 | ₩36,432 | ₩36,531 | +0.24% | 2.2천 |
|---|
| 2026.02.04 | ₩36,687 | ₩36,762 | ₩36,674 | ₩36,762 | +0.20% | 900 |
|---|
| 2026.02.03 | ₩36,513 | ₩36,691 | ₩36,486 | ₩36,691 | +0.49% | 1.2천 |
|---|
| 2026.02.02 | ₩36,767 | ₩36,821 | ₩36,767 | ₩36,788 | +0.05% | 700 |
|---|
| 2026.01.30 | ₩36,513 | ₩36,577 | ₩36,324 | ₩36,577 | +0.18% | 1.2천 |
|---|
| 2026.01.29 | ₩36,566 | ₩36,620 | ₩36,471 | ₩36,620 | +0.15% | 3천 |
|---|
| 2026.01.28 | ₩36,285 | ₩36,373 | ₩36,285 | ₩36,373 | +0.24% | 500 |
|---|
| 2026.01.27 | ₩36,312 | ₩36,325 | ₩36,298 | ₩36,324 | +0.03% | 3.9천 |
|---|
| 2026.01.26 | ₩36,446 | ₩36,486 | ₩36,431 | ₩36,431 | -0.04% | 3.2천 |
|---|
| 2026.01.23 | ₩36,271 | ₩36,305 | ₩36,164 | ₩36,218 | -0.15% | 600 |
|---|
| 2026.01.22 | ₩36,540 | ₩36,540 | ₩36,439 | ₩36,439 | -0.28% | 600 |
|---|
| 2026.01.21 | ₩36,097 | ₩36,204 | ₩35,950 | ₩36,168 | +0.20% | 5.6천 |
|---|
| 2026.01.20 | ₩35,936 | ₩35,936 | ₩35,672 | ₩35,672 | -0.74% | 1.1천 |
|---|
| 2026.01.16 | ₩36,245 | ₩36,392 | ₩36,177 | ₩36,271 | +0.07% | 2.3천 |
|---|
| 2026.01.15 | ₩36,409 | ₩36,409 | ₩36,283 | ₩36,298 | -0.31% | 2.9천 |
|---|
| 2026.01.14 | ₩35,962 | ₩36,124 | ₩35,962 | ₩36,124 | +0.45% | 900 |
|---|
| 2026.01.13 | ₩36,110 | ₩36,137 | ₩36,030 | ₩36,043 | -0.19% | 1.2천 |
|---|
| 2026.01.12 | ₩36,231 | ₩36,312 | ₩36,151 | ₩36,312 | +0.22% | 2.5천 |
|---|
| 2026.01.09 | ₩36,459 | ₩36,486 | ₩36,380 | ₩36,380 | -0.22% | 5천 |
|---|
| 2026.01.08 | ₩36,218 | ₩36,446 | ₩36,218 | ₩36,391 | +0.48% | 2.7천 |
|---|
| 2026.01.07 | ₩36,499 | ₩36,499 | ₩36,147 | ₩36,147 | -0.97% | 800 |
|---|
| 2026.01.06 | ₩36,620 | ₩36,620 | ₩36,613 | ₩36,617 | -0.01% | 1.7천 |
|---|
| 2026.01.05 | ₩36,245 | ₩36,499 | ₩36,245 | ₩36,360 | +0.32% | 3.3천 |
|---|
| 2026.01.02 | ₩35,614 | ₩35,909 | ₩35,614 | ₩35,806 | +0.54% | 2.7천 |
|---|
| 2025.12.31 | ₩35,778 | ₩35,782 | ₩35,685 | ₩35,685 | -0.26% | 1천 |
|---|
| 2025.12.30 | ₩35,916 | ₩35,976 | ₩35,916 | ₩35,944 | +0.08% | 5천 |
|---|
| 2025.12.29 | ₩35,990 | ₩36,037 | ₩35,974 | ₩35,974 | -0.04% | 900 |
|---|
| 2025.12.26 | ₩36,097 | ₩36,114 | ₩36,070 | ₩36,114 | +0.05% | 1천 |
|---|
| 2025.12.24 | ₩36,137 | ₩36,137 | ₩36,137 | ₩36,137 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩35,923 | ₩35,976 | ₩35,923 | ₩35,976 | +0.15% | 1천 |
|---|
| 2025.12.22 | ₩35,856 | ₩35,936 | ₩35,856 | ₩35,896 | +0.11% | 600 |
|---|
| 2025.12.19 | ₩35,748 | ₩35,775 | ₩35,604 | ₩35,604 | -0.41% | 1.3천 |
|---|
| 2025.12.18 | ₩35,467 | ₩35,480 | ₩35,408 | ₩35,408 | -0.17% | 1.8천 |
|---|
| 2025.12.17 | ₩35,587 | ₩35,628 | ₩35,574 | ₩35,574 | -0.04% | 2.5천 |
|---|
| 2025.12.16 | ₩35,507 | ₩35,668 | ₩35,507 | ₩35,668 | +0.45% | 1천 |
|---|
| 2025.12.15 | ₩35,881 | ₩35,962 | ₩35,881 | ₩35,950 | +0.19% | 2천 |
|---|
| 2025.12.12 | ₩35,876 | ₩35,876 | ₩35,775 | ₩35,856 | -0.06% | 1.5천 |
|---|
| 2025.12.11 | ₩35,882 | ₩36,057 | ₩35,882 | ₩36,030 | +0.41% | 1.1만 |
|---|
| 2025.12.10 | ₩35,520 | ₩35,722 | ₩35,520 | ₩35,722 | +0.57% | 200 |
|---|
| 2025.12.09 | ₩35,400 | ₩35,400 | ₩35,225 | ₩35,225 | -0.49% | 1.1천 |
|---|
| 2025.12.08 | ₩35,386 | ₩35,386 | ₩35,158 | ₩35,220 | -0.47% | 4.3천 |
|---|
| 2025.12.05 | ₩35,507 | ₩35,507 | ₩35,240 | ₩35,240 | -0.75% | 3.8천 |
|---|
| 2025.12.04 | ₩35,292 | ₩35,346 | ₩35,266 | ₩35,266 | -0.08% | 2.4천 |
|---|
| 2025.12.03 | ₩34,904 | ₩35,091 | ₩34,904 | ₩35,071 | +0.48% | 1.1천 |
|---|
| 2025.12.02 | ₩34,696 | ₩34,796 | ₩34,676 | ₩34,780 | +0.24% | 2천 |
|---|
| 2025.12.01 | ₩34,984 | ₩34,984 | ₩34,751 | ₩34,751 | -0.67% | 1.1천 |
|---|
| 2025.11.28 | ₩34,957 | ₩34,957 | ₩34,934 | ₩34,934 | -0.07% | 200 |
|---|
| 2025.11.26 | ₩34,702 | ₩34,863 | ₩34,702 | ₩34,764 | +0.18% | 4.4천 |
|---|
| 2025.11.25 | ₩34,461 | ₩34,568 | ₩34,461 | ₩34,555 | +0.27% | 1천 |
|---|
| 2025.11.24 | ₩34,059 | ₩34,273 | ₩34,019 | ₩34,209 | +0.44% | 4.3천 |
|---|
| 2025.11.21 | ₩33,737 | ₩34,193 | ₩33,737 | ₩34,045 | +0.91% | 2.2만 |
|---|
| 2025.11.20 | ₩33,702 | ₩33,777 | ₩33,586 | ₩33,586 | -0.35% | 2.3만 |
|---|
| 2025.11.19 | ₩34,220 | ₩34,272 | ₩33,992 | ₩34,072 | -0.43% | 3.8천 |
|---|
| 2025.11.18 | ₩34,059 | ₩34,287 | ₩34,059 | ₩34,196 | +0.40% | 6.2천 |
|---|
| 2025.11.17 | ₩34,381 | ₩34,609 | ₩34,090 | ₩34,090 | -0.85% | 1.1만 |
|---|
| 2025.11.14 | ₩34,702 | ₩34,729 | ₩34,546 | ₩34,546 | -0.45% | 1.4만 |
|---|
| 2025.11.13 | ₩34,997 | ₩34,997 | ₩34,634 | ₩34,634 | -1.04% | 500 |
|---|
| 2025.11.12 | ₩35,132 | ₩35,145 | ₩35,055 | ₩35,055 | -0.22% | 1.2만 |
|---|
| 2025.11.11 | ₩34,799 | ₩34,799 | ₩34,799 | ₩34,799 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩34,285 | ₩34,416 | ₩34,285 | ₩34,416 | +0.38% | 400 |
|---|
| 2025.11.07 | ₩33,859 | ₩34,209 | ₩33,859 | ₩34,209 | +1.03% | 3.9천 |
|---|
| 2025.11.06 | ₩34,045 | ₩34,126 | ₩34,040 | ₩34,040 | -0.02% | 1.9천 |
|---|
| 2025.11.05 | ₩34,275 | ₩34,287 | ₩34,222 | ₩34,222 | -0.15% | 2.5천 |
|---|
| 2025.11.04 | ₩33,966 | ₩34,012 | ₩33,966 | ₩34,012 | +0.13% | 400 |
|---|
| 2025.11.03 | ₩34,045 | ₩34,166 | ₩34,045 | ₩34,166 | +0.35% | 1천 |
|---|
| 2025.10.31 | ₩34,048 | ₩34,232 | ₩34,048 | ₩34,232 | +0.54% | 2.5천 |
|---|
| 2025.10.30 | ₩34,381 | ₩34,381 | ₩34,114 | ₩34,114 | -0.78% | 700 |
|---|
| 2025.10.29 | ₩34,601 | ₩34,649 | ₩34,327 | ₩34,403 | -0.57% | 9.2천 |
|---|
| 2025.10.28 | ₩34,850 | ₩34,850 | ₩34,728 | ₩34,728 | -0.35% | 7.9천 |
|---|
| 2025.10.27 | ₩34,823 | ₩34,873 | ₩34,770 | ₩34,873 | +0.14% | 700 |
|---|
| 2025.10.24 | ₩34,546 | ₩34,555 | ₩34,546 | ₩34,555 | +0.03% | 400 |
|---|
| 2025.10.23 | ₩34,401 | ₩34,434 | ₩34,357 | ₩34,357 | -0.13% | 800 |
|---|
| 2025.10.22 | ₩34,367 | ₩34,407 | ₩34,319 | ₩34,319 | -0.14% | 700 |
|---|
| 2025.10.21 | ₩34,501 | ₩34,501 | ₩34,481 | ₩34,481 | -0.06% | 1.1천 |
|---|
| 2025.10.20 | ₩34,434 | ₩34,542 | ₩34,434 | ₩34,542 | +0.31% | 2천 |
|---|
| 2025.10.17 | ₩33,952 | ₩34,103 | ₩33,952 | ₩34,103 | +0.45% | 400 |
|---|
| 2025.10.16 | ₩33,827 | ₩33,827 | ₩33,827 | ₩33,827 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩34,166 | ₩34,260 | ₩34,146 | ₩34,221 | +0.16% | 2.5천 |
|---|
| 2025.10.14 | ₩34,287 | ₩34,287 | ₩34,163 | ₩34,163 | -0.36% | 5.2천 |
|---|
| 2025.10.13 | ₩33,817 | ₩33,895 | ₩33,817 | ₩33,895 | +0.23% | 500 |
|---|
| 2025.10.10 | ₩34,327 | ₩34,327 | ₩33,553 | ₩33,553 | -2.25% | 1.8천 |
|---|