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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩40,830 | ₩41,500 | ₩40,830 | ₩41,500 | +1.64% | 1.5만 |
| 2026.09.28–2026.10.02 | ₩40,857 | ₩42,090 | ₩40,549 | ₩41,005 | +0.36% | 4.6만 |
| 2026.09.21–2026.09.25 | ₩41,675 | ₩41,731 | ₩40,978 | ₩41,258 | -1.00% | 1.5만 |
| 2026.09.14–2026.09.18 | ₩42,063 | ₩42,063 | ₩41,340 | ₩41,433 | -1.50% | 8천 |
| 2026.09.08–2026.09.11 | ₩42,197 | ₩42,303 | ₩41,739 | ₩42,279 | +0.19% | 9.6천 |
| 2026.08.31–2026.09.04 | ₩42,117 | ₩42,661 | ₩41,927 | ₩42,508 | +0.93% | 9.6천 |
| 2026.08.24–2026.08.28 | ₩41,969 | ₩42,304 | ₩41,969 | ₩42,298 | +0.78% | 2.3천 |
| 2026.08.17–2026.08.21 | ₩42,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,452 |
| ₩41,731 |
| ₩41,980 |
| -1.11% |
| 4.4천 |
| 2026.08.10–2026.08.14 | ₩42,144 | ₩42,479 | ₩42,055 | ₩42,468 | +0.77% | 4.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩41,085 | ₩42,090 | ₩41,085 | ₩42,023 | +2.28% | 1.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,844 | ₩41,145 | ₩40,562 | ₩41,031 | +0.46% | 4.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,147 | ₩40,884 | ₩40,118 | ₩40,593 | +1.11% | 3.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩40,857 | ₩40,884 | ₩40,253 | ₩40,253 | -1.48% | 5.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩40,549 | ₩40,887 | ₩40,388 | ₩40,887 | +0.83% | 5.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩39,919 | ₩40,469 | ₩39,919 | ₩40,254 | +0.84% | 4.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩40,777 | ₩40,777 | ₩39,973 | ₩39,982 | -1.95% | 7.1천 |
|---|
| 2026.06.15–2026.06.18 | ₩41,139 | ₩41,259 | ₩40,478 | ₩40,478 | -1.61% | 3.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩40,067 | ₩42,894 | ₩39,490 | ₩40,723 | +1.64% | 2.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,227 | ₩40,857 | ₩40,052 | ₩40,052 | -0.44% | 1.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,638 | ₩40,254 | ₩39,490 | ₩40,246 | +1.53% | 6천 |
|---|
| 2026.05.18–2026.05.22 | ₩38,298 | ₩39,497 | ₩38,196 | ₩39,415 | +2.92% | 5.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩38,392 | ₩38,646 | ₩38,244 | ₩38,244 | -0.38% | 1.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,467 | ₩38,465 | ₩37,387 | ₩38,347 | +2.35% | 7.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩37,105 | ₩37,789 | ₩36,919 | ₩37,669 | +1.52% | 1.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,494 | ₩37,681 | ₩36,998 | ₩37,065 | -1.14% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,703 | ₩37,561 | ₩36,676 | ₩37,405 | +1.91% | 1.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,020 | ₩36,904 | ₩35,980 | ₩36,501 | +1.34% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,028 | ₩35,926 | ₩34,826 | ₩35,923 | +2.56% | 3천 |
|---|
| 2026.03.23–2026.03.27 | ₩35,819 | ₩35,953 | ₩34,952 | ₩34,952 | -2.42% | 4.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩35,497 | ₩35,758 | ₩35,154 | ₩35,154 | -0.97% | 1.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,310 | ₩35,966 | ₩35,166 | ₩35,208 | -0.29% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,395 | ₩36,743 | ₩35,537 | ₩35,827 | -1.56% | 8.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩36,060 | ₩36,702 | ₩35,874 | ₩36,545 | +1.35% | 4.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩36,449 | ₩36,743 | ₩36,248 | ₩36,609 | +0.44% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,145 | ₩37,521 | ₩36,033 | ₩36,293 | -2.29% | 1.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,743 | ₩37,306 | ₩36,408 | ₩37,278 | +1.46% | 3.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,422 | ₩36,596 | ₩36,261 | ₩36,553 | +0.36% | 1.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,913 | ₩36,516 | ₩35,649 | ₩36,194 | +0.78% | 7.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩36,207 | ₩36,386 | ₩35,938 | ₩36,248 | +0.11% | 9.8천 |
|---|
| 2026.01.05–2026.01.09 | ₩36,221 | ₩36,596 | ₩36,123 | ₩36,356 | +0.37% | 1.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,966 | ₩36,013 | ₩35,591 | ₩35,783 | -0.51% | 9.6천 |
|---|
| 2025.12.22–2025.12.26 | ₩35,832 | ₩36,114 | ₩35,832 | ₩36,091 | +0.72% | 2.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩35,858 | ₩35,938 | ₩35,385 | ₩35,580 | -0.77% | 8.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩35,363 | ₩36,033 | ₩35,135 | ₩35,832 | +1.33% | 1.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,961 | ₩35,484 | ₩34,653 | ₩35,217 | +0.73% | 1만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,037 | ₩34,934 | ₩33,996 | ₩34,912 | +2.57% | 9.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩34,358 | ₩34,586 | ₩33,563 | ₩34,023 | -0.98% | 6.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,263 | ₩35,122 | ₩34,263 | ₩34,523 | +0.76% | 2.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,023 | ₩34,264 | ₩33,837 | ₩34,187 | +0.48% | 9.7천 |
|---|
| 2025.10.27–2025.10.31 | ₩34,800 | ₩34,850 | ₩34,026 | ₩34,209 | -1.70% | 2.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,412 | ₩34,532 | ₩34,296 | ₩34,532 | +0.35% | 5천 |
|---|
| 2025.10.13–2025.10.17 | ₩33,795 | ₩34,264 | ₩33,795 | ₩34,081 | +0.84% | 8.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩34,305 | ₩34,305 | ₩33,531 | ₩33,531 | -2.25% | 1.8천 |
|---|