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 | ₩41,351 | ₩41,431 | ₩41,297 | ₩41,431 | +0.19% | 5.8천 |
| 2026.10.08 | ₩41,123 | ₩41,351 | ₩41,070 | ₩41,351 | +0.55% | 1.1천 |
| 2026.10.07 | ₩41,163 | ₩41,190 | ₩41,123 | ₩41,123 | -0.10% | 3.3천 |
| 2026.10.06 | ₩41,230 | ₩41,284 | ₩41,204 | ₩41,271 | +0.10% | 1.9천 |
| 2026.10.05 | ₩40,762 | ₩41,097 | ₩40,762 | ₩41,097 | +0.82% | 2.6천 |
| 2026.10.02 | ₩40,896 | ₩40,936 | ₩40,802 | ₩40,936 | +0.10% | 1.2만 |
| 2026.10.01 | ₩40,561 | ₩40,824 | ₩40,481 | ₩40,824 | +0.65% | 5.6천 |
| 2026.09.30 | ₩40,749 | ₩42,020 | ₩40,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,571 |
| -0.44% |
| 1.8만 |
| 2026.09.29 | ₩40,695 | ₩40,722 | ₩40,615 | ₩40,682 | -0.03% | 9.3천 |
|---|
| 2026.09.28 | ₩40,789 | ₩40,789 | ₩40,718 | ₩40,718 | -0.17% | 1.1천 |
|---|
| 2026.09.25 | ₩41,230 | ₩41,244 | ₩41,189 | ₩41,189 | -0.10% | 600 |
|---|
| 2026.09.24 | ₩40,936 | ₩40,936 | ₩40,909 | ₩40,909 | -0.07% | 1.6천 |
|---|
| 2026.09.23 | ₩41,229 | ₩41,230 | ₩41,026 | ₩41,026 | -0.49% | 6.5천 |
|---|
| 2026.09.22 | ₩41,565 | ₩41,565 | ₩41,284 | ₩41,300 | -0.64% | 3.6천 |
|---|
| 2026.09.21 | ₩41,605 | ₩41,661 | ₩41,565 | ₩41,661 | +0.14% | 2.8천 |
|---|
| 2026.09.18 | ₩41,271 | ₩41,364 | ₩41,271 | ₩41,364 | +0.23% | 1.8천 |
|---|
| 2026.09.17 | ₩41,525 | ₩41,592 | ₩41,471 | ₩41,551 | +0.06% | 4.9천 |
|---|
| 2026.09.16 | ₩41,325 | ₩41,325 | ₩41,325 | ₩41,325 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩41,886 | ₩41,886 | ₩41,848 | ₩41,848 | -0.09% | 500 |
|---|
| 2026.09.14 | ₩41,993 | ₩41,993 | ₩41,939 | ₩41,947 | -0.11% | 500 |
|---|
| 2026.09.11 | ₩42,207 | ₩42,232 | ₩42,207 | ₩42,208 | +0.00% | 500 |
|---|
| 2026.09.10 | ₩41,752 | ₩41,752 | ₩41,669 | ₩41,669 | -0.20% | 800 |
|---|
| 2026.09.09 | ₩41,873 | ₩41,873 | ₩41,806 | ₩41,819 | -0.13% | 400 |
|---|
| 2026.09.08 | ₩42,127 | ₩42,180 | ₩42,087 | ₩42,087 | -0.10% | 7.9천 |
|---|
| 2026.09.04 | ₩42,367 | ₩42,475 | ₩42,367 | ₩42,437 | +0.16% | 5.7천 |
|---|
| 2026.09.03 | ₩42,380 | ₩42,590 | ₩42,349 | ₩42,590 | +0.50% | 2천 |
|---|
| 2026.09.02 | ₩42,066 | ₩42,165 | ₩42,066 | ₩42,165 | +0.24% | 300 |
|---|
| 2026.09.01 | ₩41,993 | ₩42,046 | ₩41,856 | ₩41,856 | -0.32% | 400 |
|---|
| 2026.08.31 | ₩42,046 | ₩42,099 | ₩42,046 | ₩42,057 | +0.03% | 1.2천 |
|---|
| 2026.08.28 | ₩42,234 | ₩42,234 | ₩42,182 | ₩42,227 | -0.02% | 1.2천 |
|---|
| 2026.08.27 | ₩42,127 | ₩42,180 | ₩42,127 | ₩42,180 | +0.13% | 300 |
|---|
| 2026.08.26 | ₩42,153 | ₩42,210 | ₩42,140 | ₩42,210 | +0.13% | 400 |
|---|
| 2026.08.25 | ₩41,966 | ₩42,140 | ₩41,966 | ₩42,140 | +0.41% | 300 |
|---|
| 2026.08.24 | ₩41,899 | ₩42,000 | ₩41,899 | ₩42,000 | +0.24% | 100 |
|---|
| 2026.08.21 | ₩41,859 | ₩41,910 | ₩41,859 | ₩41,910 | +0.12% | 500 |
|---|
| 2026.08.20 | ₩41,899 | ₩41,966 | ₩41,661 | ₩41,661 | -0.57% | 300 |
|---|
| 2026.08.19 | ₩42,180 | ₩42,180 | ₩41,978 | ₩41,978 | -0.48% | 300 |
|---|
| 2026.08.18 | ₩42,127 | ₩42,147 | ₩41,980 | ₩42,026 | -0.24% | 3천 |
|---|
| 2026.08.17 | ₩42,381 | ₩42,381 | ₩42,203 | ₩42,203 | -0.42% | 300 |
|---|
| 2026.08.14 | ₩42,314 | ₩42,408 | ₩42,314 | ₩42,397 | +0.20% | 1.4천 |
|---|
| 2026.08.13 | ₩42,182 | ₩42,281 | ₩42,182 | ₩42,281 | +0.23% | 400 |
|---|
| 2026.08.12 | ₩42,140 | ₩42,287 | ₩42,140 | ₩42,248 | +0.26% | 1.4천 |
|---|
| 2026.08.11 | ₩41,993 | ₩42,046 | ₩41,985 | ₩41,985 | -0.02% | 700 |
|---|
| 2026.08.10 | ₩42,073 | ₩42,073 | ₩42,004 | ₩42,004 | -0.17% | 800 |
|---|
| 2026.08.07 | ₩41,685 | ₩41,953 | ₩41,685 | ₩41,953 | +0.64% | 2천 |
|---|
| 2026.08.06 | ₩41,765 | ₩41,765 | ₩41,658 | ₩41,684 | -0.20% | 600 |
|---|
| 2026.08.05 | ₩42,020 | ₩42,020 | ₩41,846 | ₩41,846 | -0.41% | 800 |
|---|
| 2026.08.04 | ₩41,384 | ₩41,838 | ₩41,384 | ₩41,838 | +1.10% | 2.6천 |
|---|
| 2026.08.03 | ₩41,016 | ₩41,230 | ₩41,016 | ₩41,230 | +0.52% | 7.3천 |
|---|
| 2026.07.31 | ₩40,802 | ₩40,976 | ₩40,802 | ₩40,963 | +0.39% | 1.2만 |
|---|
| 2026.07.30 | ₩40,682 | ₩40,768 | ₩40,682 | ₩40,768 | +0.21% | 7.8천 |
|---|
| 2026.07.29 | ₩40,816 | ₩40,869 | ₩40,495 | ₩40,495 | -0.79% | 2.8만 |
|---|
| 2026.07.28 | ₩41,030 | ₩41,077 | ₩41,030 | ₩41,077 | +0.11% | 400 |
|---|
| 2026.07.27 | ₩40,776 | ₩40,776 | ₩40,774 | ₩40,774 | -0.00% | 1.1천 |
|---|
| 2026.07.24 | ₩40,709 | ₩40,709 | ₩40,525 | ₩40,525 | -0.45% | 500 |
|---|
| 2026.07.23 | ₩40,334 | ₩40,441 | ₩40,334 | ₩40,441 | +0.27% | 1.4천 |
|---|
| 2026.07.22 | ₩40,816 | ₩40,816 | ₩40,638 | ₩40,638 | -0.44% | 400 |
|---|
| 2026.07.21 | ₩40,507 | ₩40,507 | ₩40,507 | ₩40,507 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,080 | ₩40,212 | ₩40,050 | ₩40,050 | -0.07% | 800 |
|---|
| 2026.07.17 | ₩40,281 | ₩40,281 | ₩40,186 | ₩40,186 | -0.24% | 900 |
|---|
| 2026.07.16 | ₩40,347 | ₩40,347 | ₩40,299 | ₩40,299 | -0.12% | 700 |
|---|
| 2026.07.15 | ₩40,401 | ₩40,414 | ₩40,267 | ₩40,414 | +0.03% | 2.3천 |
|---|
| 2026.07.14 | ₩40,548 | ₩40,579 | ₩40,548 | ₩40,579 | +0.08% | 400 |
|---|
| 2026.07.13 | ₩40,789 | ₩40,816 | ₩40,722 | ₩40,797 | +0.02% | 1.4천 |
|---|
| 2026.07.10 | ₩40,722 | ₩40,818 | ₩40,722 | ₩40,818 | +0.24% | 800 |
|---|
| 2026.07.09 | ₩40,735 | ₩40,761 | ₩40,722 | ₩40,722 | -0.03% | 1천 |
|---|
| 2026.07.08 | ₩40,414 | ₩40,414 | ₩40,321 | ₩40,397 | -0.04% | 3.4천 |
|---|
| 2026.07.07 | ₩40,590 | ₩40,592 | ₩40,590 | ₩40,592 | +0.01% | 500 |
|---|
| 2026.07.06 | ₩40,481 | ₩40,527 | ₩40,481 | ₩40,527 | +0.11% | 100 |
|---|
| 2026.07.02 | ₩40,180 | ₩40,187 | ₩39,919 | ₩40,187 | +0.02% | 1.3천 |
|---|
| 2026.07.01 | ₩40,294 | ₩40,401 | ₩40,160 | ₩40,179 | -0.29% | 1.8천 |
|---|
| 2026.06.30 | ₩40,026 | ₩40,067 | ₩40,026 | ₩40,037 | +0.03% | 1.1천 |
|---|
| 2026.06.29 | ₩39,852 | ₩40,073 | ₩39,852 | ₩40,073 | +0.55% | 400 |
|---|
| 2026.06.26 | ₩40,187 | ₩40,187 | ₩39,906 | ₩39,915 | -0.68% | 500 |
|---|
| 2026.06.25 | ₩40,521 | ₩40,528 | ₩40,361 | ₩40,361 | -0.40% | 1.2천 |
|---|
| 2026.06.24 | ₩40,172 | ₩40,210 | ₩40,120 | ₩40,210 | +0.09% | 400 |
|---|
| 2026.06.23 | ₩40,334 | ₩40,508 | ₩40,334 | ₩40,445 | +0.28% | 3.4천 |
|---|
| 2026.06.22 | ₩40,709 | ₩40,709 | ₩40,535 | ₩40,640 | -0.17% | 1.6천 |
|---|
| 2026.06.18 | ₩40,454 | ₩40,541 | ₩40,410 | ₩40,410 | -0.11% | 1.3천 |
|---|
| 2026.06.17 | ₩41,143 | ₩41,143 | ₩40,709 | ₩40,709 | -1.06% | 400 |
|---|
| 2026.06.16 | ₩41,190 | ₩41,190 | ₩41,052 | ₩41,052 | -0.33% | 700 |
|---|
| 2026.06.15 | ₩41,070 | ₩41,070 | ₩40,891 | ₩40,891 | -0.44% | 1.3천 |
|---|
| 2026.06.12 | ₩40,561 | ₩40,669 | ₩40,561 | ₩40,655 | +0.23% | 3.6천 |
|---|
| 2026.06.11 | ₩39,759 | ₩42,822 | ₩39,665 | ₩40,187 | +1.08% | 1.9만 |
|---|
| 2026.06.10 | ₩39,946 | ₩39,946 | ₩39,424 | ₩39,424 | -1.31% | 900 |
|---|
| 2026.06.09 | ₩39,879 | ₩39,945 | ₩39,612 | ₩39,945 | +0.16% | 1.2천 |
|---|
| 2026.06.08 | ₩40,000 | ₩40,038 | ₩39,946 | ₩39,946 | -0.13% | 1.8천 |
|---|
| 2026.06.05 | ₩40,147 | ₩40,147 | ₩39,985 | ₩39,985 | -0.40% | 3.3천 |
|---|
| 2026.06.04 | ₩40,722 | ₩40,789 | ₩40,722 | ₩40,758 | +0.09% | 1.8천 |
|---|
| 2026.06.03 | ₩40,561 | ₩40,568 | ₩40,464 | ₩40,464 | -0.24% | 2.4천 |
|---|
| 2026.06.02 | ₩40,535 | ₩40,689 | ₩40,501 | ₩40,682 | +0.36% | 2.6천 |
|---|
| 2026.06.01 | ₩40,160 | ₩40,561 | ₩40,160 | ₩40,495 | +0.83% | 6.4천 |
|---|
| 2026.05.29 | ₩40,187 | ₩40,187 | ₩40,174 | ₩40,179 | -0.02% | 800 |
|---|
| 2026.05.28 | ₩39,625 | ₩39,638 | ₩39,558 | ₩39,589 | -0.09% | 4.2천 |
|---|
| 2026.05.27 | ₩39,585 | ₩39,585 | ₩39,424 | ₩39,451 | -0.34% | 400 |
|---|
| 2026.05.26 | ₩39,572 | ₩39,632 | ₩39,545 | ₩39,632 | +0.15% | 600 |
|---|
| 2026.05.22 | ₩39,384 | ₩39,431 | ₩39,349 | ₩39,349 | -0.09% | 700 |
|---|
| 2026.05.21 | ₩38,568 | ₩38,876 | ₩38,568 | ₩38,876 | +0.80% | 1천 |
|---|
| 2026.05.20 | ₩38,448 | ₩38,448 | ₩38,434 | ₩38,442 | -0.01% | 1.1천 |
|---|
| 2026.05.19 | ₩38,274 | ₩38,274 | ₩38,132 | ₩38,132 | -0.37% | 1.2천 |
|---|
| 2026.05.18 | ₩38,234 | ₩38,347 | ₩38,194 | ₩38,347 | +0.30% | 1.6천 |
|---|
| 2026.05.15 | ₩38,180 | ₩38,180 | ₩38,180 | ₩38,180 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩38,582 | ₩38,582 | ₩38,424 | ₩38,424 | -0.41% | 1.2만 |
|---|
| 2026.05.13 | ₩38,234 | ₩38,262 | ₩38,234 | ₩38,262 | +0.07% | 200 |
|---|
| 2026.05.12 | ₩38,274 | ₩38,335 | ₩38,274 | ₩38,335 | +0.16% | 1.4천 |
|---|
| 2026.05.11 | ₩38,327 | ₩38,394 | ₩38,314 | ₩38,394 | +0.17% | 500 |
|---|
| 2026.05.08 | ₩38,261 | ₩38,287 | ₩38,261 | ₩38,283 | +0.06% | 1.2천 |
|---|
| 2026.05.07 | ₩38,247 | ₩38,247 | ₩38,073 | ₩38,092 | -0.41% | 900 |
|---|
| 2026.05.06 | ₩38,246 | ₩38,401 | ₩38,239 | ₩38,401 | +0.41% | 400 |
|---|
| 2026.05.05 | ₩37,699 | ₩37,725 | ₩37,672 | ₩37,695 | -0.01% | 900 |
|---|
| 2026.05.04 | ₩37,404 | ₩37,525 | ₩37,324 | ₩37,366 | -0.10% | 4천 |
|---|
| 2026.05.01 | ₩37,592 | ₩37,632 | ₩37,592 | ₩37,606 | +0.04% | 1.1천 |
|---|
| 2026.04.30 | ₩37,444 | ₩37,725 | ₩37,444 | ₩37,725 | +0.75% | 3.1천 |
|---|
| 2026.04.29 | ₩36,990 | ₩37,032 | ₩36,949 | ₩37,032 | +0.12% | 600 |
|---|
| 2026.04.28 | ₩36,990 | ₩36,990 | ₩36,857 | ₩36,896 | -0.25% | 4.5천 |
|---|
| 2026.04.27 | ₩37,043 | ₩37,043 | ₩36,963 | ₩37,000 | -0.12% | 1.2천 |
|---|
| 2026.04.24 | ₩36,949 | ₩37,003 | ₩36,936 | ₩37,003 | +0.14% | 3.2천 |
|---|
| 2026.04.23 | ₩37,073 | ₩37,073 | ₩37,073 | ₩37,073 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩37,244 | ₩37,244 | ₩37,204 | ₩37,217 | -0.07% | 7.8천 |
|---|
| 2026.04.21 | ₩37,618 | ₩37,618 | ₩37,351 | ₩37,351 | -0.71% | 1.1천 |
|---|
| 2026.04.20 | ₩37,431 | ₩37,444 | ₩37,431 | ₩37,444 | +0.04% | 6.2천 |
|---|
| 2026.04.17 | ₩37,324 | ₩37,498 | ₩37,324 | ₩37,343 | +0.05% | 2.7천 |
|---|
| 2026.04.16 | ₩36,949 | ₩37,023 | ₩36,949 | ₩37,023 | +0.20% | 8.3천 |
|---|
| 2026.04.15 | ₩36,722 | ₩36,829 | ₩36,722 | ₩36,762 | +0.11% | 6.1천 |
|---|
| 2026.04.14 | ₩36,695 | ₩36,896 | ₩36,695 | ₩36,855 | +0.43% | 800 |
|---|
| 2026.04.13 | ₩36,642 | ₩36,821 | ₩36,615 | ₩36,821 | +0.49% | 500 |
|---|
| 2026.04.10 | ₩36,508 | ₩36,521 | ₩36,440 | ₩36,440 | -0.19% | 4.1천 |
|---|
| 2026.04.09 | ₩36,776 | ₩36,842 | ₩36,776 | ₩36,810 | +0.09% | 1.7천 |
|---|
| 2026.04.08 | ₩36,762 | ₩36,770 | ₩36,735 | ₩36,770 | +0.02% | 1천 |
|---|
| 2026.04.07 | ₩35,933 | ₩36,045 | ₩35,919 | ₩36,045 | +0.31% | 4.8천 |
|---|
| 2026.04.06 | ₩35,960 | ₩36,005 | ₩35,960 | ₩36,005 | +0.13% | 1천 |
|---|
| 2026.04.02 | ₩35,863 | ₩35,863 | ₩35,863 | ₩35,863 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩35,826 | ₩35,866 | ₩35,719 | ₩35,719 | -0.30% | 1.4천 |
|---|
| 2026.03.31 | ₩35,304 | ₩35,440 | ₩35,291 | ₩35,440 | +0.39% | 1천 |
|---|
| 2026.03.30 | ₩34,970 | ₩34,970 | ₩34,768 | ₩34,768 | -0.58% | 500 |
|---|
| 2026.03.27 | ₩34,929 | ₩34,929 | ₩34,893 | ₩34,893 | -0.10% | 400 |
|---|
| 2026.03.26 | ₩35,625 | ₩35,679 | ₩35,391 | ₩35,391 | -0.66% | 1천 |
|---|
| 2026.03.25 | ₩35,893 | ₩35,893 | ₩35,799 | ₩35,799 | -0.26% | 200 |
|---|
| 2026.03.24 | ₩35,665 | ₩35,826 | ₩35,665 | ₩35,688 | +0.06% | 1.3천 |
|---|
| 2026.03.23 | ₩35,759 | ₩35,759 | ₩35,438 | ₩35,505 | -0.71% | 1.5천 |
|---|
| 2026.03.20 | ₩35,224 | ₩35,224 | ₩35,095 | ₩35,095 | -0.36% | 500 |
|---|
| 2026.03.19 | ₩35,170 | ₩35,384 | ₩35,170 | ₩35,384 | +0.61% | 2천 |
|---|
| 2026.03.18 | ₩35,605 | ₩35,605 | ₩35,194 | ₩35,194 | -1.15% | 5.5천 |
|---|
| 2026.03.17 | ₩35,652 | ₩35,699 | ₩35,644 | ₩35,644 | -0.02% | 2.6천 |
|---|
| 2026.03.16 | ₩35,438 | ₩35,471 | ₩35,438 | ₩35,471 | +0.09% | 2천 |
|---|
| 2026.03.13 | ₩35,264 | ₩35,291 | ₩35,149 | ₩35,149 | -0.33% | 2.3천 |
|---|
| 2026.03.12 | ₩35,291 | ₩35,291 | ₩35,107 | ₩35,107 | -0.52% | 1.6천 |
|---|
| 2026.03.11 | ₩35,210 | ₩35,465 | ₩35,210 | ₩35,465 | +0.72% | 1.3천 |
|---|
| 2026.03.10 | ₩35,906 | ₩35,906 | ₩35,541 | ₩35,541 | -1.02% | 700 |
|---|
| 2026.03.09 | ₩35,251 | ₩35,671 | ₩35,224 | ₩35,671 | +1.19% | 5.4천 |
|---|
| 2026.03.06 | ₩35,505 | ₩35,786 | ₩35,478 | ₩35,767 | +0.74% | 6천 |
|---|
| 2026.03.05 | ₩36,040 | ₩36,200 | ₩36,026 | ₩36,200 | +0.45% | 1천 |
|---|
| 2026.03.04 | ₩36,294 | ₩36,492 | ₩36,294 | ₩36,492 | +0.55% | 700 |
|---|
| 2026.03.03 | ₩35,893 | ₩36,361 | ₩35,893 | ₩36,244 | +0.98% | 400 |
|---|
| 2026.03.02 | ₩36,334 | ₩36,682 | ₩36,334 | ₩36,669 | +0.92% | 800 |
|---|
| 2026.02.27 | ₩36,468 | ₩36,484 | ₩36,214 | ₩36,484 | +0.04% | 300 |
|---|
| 2026.02.26 | ₩36,575 | ₩36,640 | ₩36,441 | ₩36,602 | +0.07% | 1.6천 |
|---|
| 2026.02.25 | ₩36,294 | ₩36,346 | ₩36,294 | ₩36,299 | +0.01% | 800 |
|---|
| 2026.02.24 | ₩36,053 | ₩36,053 | ₩35,986 | ₩36,000 | -0.15% | 1천 |
|---|
| 2026.02.23 | ₩36,000 | ₩36,000 | ₩35,814 | ₩35,814 | -0.52% | 800 |
|---|
| 2026.02.20 | ₩36,234 | ₩36,548 | ₩36,187 | ₩36,548 | +0.87% | 2.1천 |
|---|
| 2026.02.19 | ₩36,240 | ₩36,362 | ₩36,240 | ₩36,362 | +0.34% | 2.1천 |
|---|
| 2026.02.18 | ₩36,588 | ₩36,682 | ₩36,588 | ₩36,600 | +0.03% | 5.6천 |
|---|
| 2026.02.17 | ₩36,388 | ₩36,388 | ₩36,240 | ₩36,281 | -0.29% | 1.3천 |
|---|
| 2026.02.13 | ₩36,360 | ₩36,374 | ₩36,154 | ₩36,232 | -0.35% | 4.9천 |
|---|
| 2026.02.12 | ₩36,829 | ₩36,829 | ₩35,973 | ₩35,973 | -2.32% | 2.6천 |
|---|
| 2026.02.11 | ₩37,244 | ₩37,244 | ₩36,850 | ₩36,850 | -1.06% | 700 |
|---|
| 2026.02.10 | ₩37,458 | ₩37,458 | ₩37,043 | ₩37,047 | -1.10% | 2천 |
|---|
| 2026.02.09 | ₩37,083 | ₩37,403 | ₩37,083 | ₩37,360 | +0.75% | 5.5천 |
|---|
| 2026.02.06 | ₩36,762 | ₩37,244 | ₩36,762 | ₩37,216 | +1.23% | 2.9만 |
|---|
| 2026.02.05 | ₩36,361 | ₩36,446 | ₩36,347 | ₩36,446 | +0.24% | 2.2천 |
|---|
| 2026.02.04 | ₩36,602 | ₩36,677 | ₩36,588 | ₩36,677 | +0.20% | 900 |
|---|
| 2026.02.03 | ₩36,428 | ₩36,606 | ₩36,401 | ₩36,606 | +0.49% | 1.2천 |
|---|
| 2026.02.02 | ₩36,682 | ₩36,735 | ₩36,682 | ₩36,702 | +0.05% | 700 |
|---|
| 2026.01.30 | ₩36,428 | ₩36,492 | ₩36,239 | ₩36,492 | +0.18% | 1.2천 |
|---|
| 2026.01.29 | ₩36,481 | ₩36,535 | ₩36,386 | ₩36,535 | +0.15% | 3천 |
|---|
| 2026.01.28 | ₩36,200 | ₩36,289 | ₩36,200 | ₩36,289 | +0.24% | 500 |
|---|
| 2026.01.27 | ₩36,227 | ₩36,240 | ₩36,214 | ₩36,239 | +0.03% | 3.9천 |
|---|
| 2026.01.26 | ₩36,361 | ₩36,401 | ₩36,346 | ₩36,346 | -0.04% | 3.2천 |
|---|
| 2026.01.23 | ₩36,187 | ₩36,220 | ₩36,080 | ₩36,133 | -0.15% | 600 |
|---|
| 2026.01.22 | ₩36,455 | ₩36,455 | ₩36,354 | ₩36,354 | -0.28% | 600 |
|---|
| 2026.01.21 | ₩36,013 | ₩36,120 | ₩35,866 | ₩36,084 | +0.20% | 5.6천 |
|---|
| 2026.01.20 | ₩35,853 | ₩35,853 | ₩35,589 | ₩35,589 | -0.74% | 1.1천 |
|---|
| 2026.01.16 | ₩36,160 | ₩36,307 | ₩36,093 | ₩36,187 | +0.07% | 2.3천 |
|---|
| 2026.01.15 | ₩36,325 | ₩36,325 | ₩36,199 | ₩36,214 | -0.31% | 2.9천 |
|---|
| 2026.01.14 | ₩35,878 | ₩36,040 | ₩35,878 | ₩36,040 | +0.45% | 900 |
|---|
| 2026.01.13 | ₩36,026 | ₩36,053 | ₩35,946 | ₩35,960 | -0.19% | 1.2천 |
|---|
| 2026.01.12 | ₩36,147 | ₩36,227 | ₩36,067 | ₩36,227 | +0.22% | 2.5천 |
|---|
| 2026.01.09 | ₩36,374 | ₩36,401 | ₩36,295 | ₩36,295 | -0.22% | 5천 |
|---|
| 2026.01.08 | ₩36,133 | ₩36,361 | ₩36,133 | ₩36,306 | +0.48% | 2.7천 |
|---|
| 2026.01.07 | ₩36,414 | ₩36,414 | ₩36,063 | ₩36,063 | -0.97% | 800 |
|---|
| 2026.01.06 | ₩36,535 | ₩36,535 | ₩36,528 | ₩36,532 | -0.01% | 1.7천 |
|---|
| 2026.01.05 | ₩36,160 | ₩36,414 | ₩36,160 | ₩36,275 | +0.32% | 3.3천 |
|---|
| 2026.01.02 | ₩35,531 | ₩35,826 | ₩35,531 | ₩35,723 | +0.54% | 2.7천 |
|---|
| 2025.12.31 | ₩35,695 | ₩35,699 | ₩35,602 | ₩35,602 | -0.26% | 1천 |
|---|
| 2025.12.30 | ₩35,832 | ₩35,893 | ₩35,832 | ₩35,861 | +0.08% | 5천 |
|---|
| 2025.12.29 | ₩35,906 | ₩35,953 | ₩35,890 | ₩35,890 | -0.04% | 900 |
|---|
| 2025.12.26 | ₩36,013 | ₩36,030 | ₩35,986 | ₩36,030 | +0.05% | 1천 |
|---|
| 2025.12.24 | ₩36,053 | ₩36,053 | ₩36,053 | ₩36,053 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩35,839 | ₩35,893 | ₩35,839 | ₩35,893 | +0.15% | 1천 |
|---|
| 2025.12.22 | ₩35,772 | ₩35,853 | ₩35,772 | ₩35,812 | +0.11% | 600 |
|---|
| 2025.12.19 | ₩35,665 | ₩35,692 | ₩35,521 | ₩35,521 | -0.41% | 1.3천 |
|---|
| 2025.12.18 | ₩35,384 | ₩35,398 | ₩35,325 | ₩35,325 | -0.17% | 1.8천 |
|---|
| 2025.12.17 | ₩35,505 | ₩35,545 | ₩35,491 | ₩35,491 | -0.04% | 2.5천 |
|---|
| 2025.12.16 | ₩35,424 | ₩35,585 | ₩35,424 | ₩35,585 | +0.45% | 1천 |
|---|
| 2025.12.15 | ₩35,798 | ₩35,878 | ₩35,798 | ₩35,866 | +0.19% | 2천 |
|---|
| 2025.12.12 | ₩35,792 | ₩35,792 | ₩35,692 | ₩35,772 | -0.06% | 1.5천 |
|---|
| 2025.12.11 | ₩35,799 | ₩35,973 | ₩35,799 | ₩35,946 | +0.41% | 1.1만 |
|---|
| 2025.12.10 | ₩35,438 | ₩35,638 | ₩35,438 | ₩35,638 | +0.57% | 200 |
|---|
| 2025.12.09 | ₩35,317 | ₩35,317 | ₩35,143 | ₩35,143 | -0.49% | 1.1천 |
|---|
| 2025.12.08 | ₩35,304 | ₩35,304 | ₩35,077 | ₩35,138 | -0.47% | 4.3천 |
|---|
| 2025.12.05 | ₩35,424 | ₩35,424 | ₩35,158 | ₩35,158 | -0.75% | 3.8천 |
|---|
| 2025.12.04 | ₩35,210 | ₩35,264 | ₩35,184 | ₩35,184 | -0.08% | 2.4천 |
|---|
| 2025.12.03 | ₩34,822 | ₩35,010 | ₩34,822 | ₩34,990 | +0.48% | 1.1천 |
|---|
| 2025.12.02 | ₩34,615 | ₩34,715 | ₩34,595 | ₩34,699 | +0.24% | 2천 |
|---|
| 2025.12.01 | ₩34,903 | ₩34,903 | ₩34,670 | ₩34,670 | -0.67% | 1.1천 |
|---|
| 2025.11.28 | ₩34,876 | ₩34,876 | ₩34,853 | ₩34,853 | -0.07% | 200 |
|---|
| 2025.11.26 | ₩34,622 | ₩34,782 | ₩34,622 | ₩34,683 | +0.18% | 4.4천 |
|---|
| 2025.11.25 | ₩34,381 | ₩34,488 | ₩34,381 | ₩34,475 | +0.27% | 1천 |
|---|
| 2025.11.24 | ₩33,980 | ₩34,194 | ₩33,939 | ₩34,129 | +0.44% | 4.3천 |
|---|
| 2025.11.21 | ₩33,659 | ₩34,113 | ₩33,659 | ₩33,966 | +0.91% | 2.2만 |
|---|
| 2025.11.20 | ₩33,624 | ₩33,699 | ₩33,507 | ₩33,507 | -0.35% | 2.3만 |
|---|
| 2025.11.19 | ₩34,140 | ₩34,192 | ₩33,913 | ₩33,993 | -0.43% | 3.8천 |
|---|
| 2025.11.18 | ₩33,980 | ₩34,207 | ₩33,980 | ₩34,116 | +0.40% | 6.2천 |
|---|
| 2025.11.17 | ₩34,301 | ₩34,528 | ₩34,010 | ₩34,010 | -0.85% | 1.1만 |
|---|
| 2025.11.14 | ₩34,622 | ₩34,649 | ₩34,465 | ₩34,465 | -0.45% | 1.4만 |
|---|
| 2025.11.13 | ₩34,916 | ₩34,916 | ₩34,554 | ₩34,554 | -1.04% | 500 |
|---|
| 2025.11.12 | ₩35,050 | ₩35,063 | ₩34,974 | ₩34,974 | -0.22% | 1.2만 |
|---|
| 2025.11.11 | ₩34,718 | ₩34,718 | ₩34,718 | ₩34,718 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩34,206 | ₩34,335 | ₩34,206 | ₩34,335 | +0.38% | 400 |
|---|
| 2025.11.07 | ₩33,780 | ₩34,129 | ₩33,780 | ₩34,129 | +1.03% | 3.9천 |
|---|
| 2025.11.06 | ₩33,966 | ₩34,047 | ₩33,961 | ₩33,961 | -0.02% | 1.9천 |
|---|
| 2025.11.05 | ₩34,195 | ₩34,207 | ₩34,143 | ₩34,143 | -0.15% | 2.5천 |
|---|
| 2025.11.04 | ₩33,887 | ₩33,933 | ₩33,887 | ₩33,933 | +0.13% | 400 |
|---|
| 2025.11.03 | ₩33,966 | ₩34,087 | ₩33,966 | ₩34,087 | +0.35% | 1천 |
|---|
| 2025.10.31 | ₩33,969 | ₩34,152 | ₩33,969 | ₩34,152 | +0.54% | 2.5천 |
|---|
| 2025.10.30 | ₩34,301 | ₩34,301 | ₩34,034 | ₩34,034 | -0.78% | 700 |
|---|
| 2025.10.29 | ₩34,520 | ₩34,568 | ₩34,247 | ₩34,323 | -0.57% | 9.2천 |
|---|
| 2025.10.28 | ₩34,769 | ₩34,769 | ₩34,647 | ₩34,647 | -0.35% | 7.9천 |
|---|
| 2025.10.27 | ₩34,742 | ₩34,792 | ₩34,689 | ₩34,792 | +0.14% | 700 |
|---|
| 2025.10.24 | ₩34,465 | ₩34,475 | ₩34,465 | ₩34,475 | +0.03% | 400 |
|---|
| 2025.10.23 | ₩34,321 | ₩34,354 | ₩34,277 | ₩34,277 | -0.13% | 800 |
|---|
| 2025.10.22 | ₩34,287 | ₩34,327 | ₩34,239 | ₩34,239 | -0.14% | 700 |
|---|
| 2025.10.21 | ₩34,421 | ₩34,421 | ₩34,401 | ₩34,401 | -0.06% | 1.1천 |
|---|
| 2025.10.20 | ₩34,354 | ₩34,461 | ₩34,354 | ₩34,461 | +0.31% | 2천 |
|---|
| 2025.10.17 | ₩33,873 | ₩34,024 | ₩33,873 | ₩34,024 | +0.45% | 400 |
|---|
| 2025.10.16 | ₩33,748 | ₩33,748 | ₩33,748 | ₩33,748 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩34,087 | ₩34,180 | ₩34,067 | ₩34,141 | +0.16% | 2.5천 |
|---|
| 2025.10.14 | ₩34,207 | ₩34,207 | ₩34,084 | ₩34,084 | -0.36% | 5.2천 |
|---|
| 2025.10.13 | ₩33,739 | ₩33,816 | ₩33,739 | ₩33,816 | +0.23% | 500 |
|---|
| 2025.10.10 | ₩34,247 | ₩34,247 | ₩33,475 | ₩33,475 | -2.25% | 1.8천 |
|---|