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 | ₩40,857 | ₩41,528 | ₩40,857 | ₩41,528 | +1.64% | 1.5만 |
| 2026.09.28–2026.10.02 | ₩40,884 | ₩42,118 | ₩40,576 | ₩41,032 | +0.36% | 4.6만 |
| 2026.09.21–2026.09.25 | ₩41,702 | ₩41,758 | ₩41,005 | ₩41,285 | -1.00% | 1.5만 |
| 2026.09.14–2026.09.18 | ₩42,091 | ₩42,091 | ₩41,367 | ₩41,461 | -1.50% | 8천 |
| 2026.09.08–2026.09.11 | ₩42,225 | ₩42,331 | ₩41,766 | ₩42,307 | +0.19% | 9.6천 |
| 2026.08.31–2026.09.04 | ₩42,144 | ₩42,689 | ₩41,954 | ₩42,536 | +0.93% | 9.6천 |
| 2026.08.24–2026.08.28 | ₩41,997 | ₩42,332 | ₩41,997 | ₩42,326 | +0.78% | 2.3천 |
| 2026.08.17–2026.08.21 | ₩42,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,480 |
| ₩41,758 |
| ₩42,008 |
| -1.11% |
| 4.4천 |
| 2026.08.10–2026.08.14 | ₩42,171 | ₩42,507 | ₩42,083 | ₩42,496 | +0.77% | 4.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩41,112 | ₩42,118 | ₩41,112 | ₩42,051 | +2.28% | 1.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,871 | ₩41,172 | ₩40,589 | ₩41,058 | +0.46% | 4.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,173 | ₩40,911 | ₩40,144 | ₩40,620 | +1.11% | 3.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩40,884 | ₩40,911 | ₩40,279 | ₩40,279 | -1.48% | 5.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩40,576 | ₩40,914 | ₩40,415 | ₩40,914 | +0.83% | 5.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩39,945 | ₩40,495 | ₩39,945 | ₩40,281 | +0.84% | 4.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩40,804 | ₩40,804 | ₩39,999 | ₩40,008 | -1.95% | 7.1천 |
|---|
| 2026.06.15–2026.06.18 | ₩41,166 | ₩41,286 | ₩40,505 | ₩40,505 | -1.61% | 3.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩40,093 | ₩42,922 | ₩39,516 | ₩40,750 | +1.64% | 2.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,254 | ₩40,884 | ₩40,078 | ₩40,078 | -0.44% | 1.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,664 | ₩40,281 | ₩39,516 | ₩40,273 | +1.53% | 6천 |
|---|
| 2026.05.18–2026.05.22 | ₩38,323 | ₩39,523 | ₩38,221 | ₩39,441 | +2.92% | 5.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩38,417 | ₩38,672 | ₩38,269 | ₩38,269 | -0.38% | 1.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,492 | ₩38,491 | ₩37,411 | ₩38,373 | +2.35% | 7.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩37,130 | ₩37,813 | ₩36,943 | ₩37,694 | +1.52% | 1.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,518 | ₩37,706 | ₩37,022 | ₩37,089 | -1.14% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,727 | ₩37,585 | ₩36,700 | ₩37,430 | +1.91% | 1.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,043 | ₩36,928 | ₩36,003 | ₩36,525 | +1.34% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,051 | ₩35,950 | ₩34,849 | ₩35,947 | +2.56% | 3천 |
|---|
| 2026.03.23–2026.03.27 | ₩35,842 | ₩35,976 | ₩34,975 | ₩34,975 | -2.42% | 4.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩35,520 | ₩35,782 | ₩35,177 | ₩35,177 | -0.97% | 1.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,333 | ₩35,990 | ₩35,189 | ₩35,231 | -0.29% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,419 | ₩36,767 | ₩35,561 | ₩35,850 | -1.56% | 8.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩36,084 | ₩36,726 | ₩35,897 | ₩36,569 | +1.35% | 4.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩36,472 | ₩36,767 | ₩36,271 | ₩36,633 | +0.44% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,170 | ₩37,545 | ₩36,057 | ₩36,317 | -2.29% | 1.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,767 | ₩37,331 | ₩36,432 | ₩37,302 | +1.46% | 3.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,446 | ₩36,620 | ₩36,285 | ₩36,577 | +0.36% | 1.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,936 | ₩36,540 | ₩35,672 | ₩36,218 | +0.78% | 7.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩36,231 | ₩36,409 | ₩35,962 | ₩36,271 | +0.11% | 9.8천 |
|---|
| 2026.01.05–2026.01.09 | ₩36,245 | ₩36,620 | ₩36,147 | ₩36,380 | +0.37% | 1.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,990 | ₩36,037 | ₩35,614 | ₩35,806 | -0.51% | 9.6천 |
|---|
| 2025.12.22–2025.12.26 | ₩35,856 | ₩36,137 | ₩35,856 | ₩36,114 | +0.72% | 2.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩35,881 | ₩35,962 | ₩35,408 | ₩35,604 | -0.77% | 8.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩35,386 | ₩36,057 | ₩35,158 | ₩35,856 | +1.33% | 1.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,984 | ₩35,507 | ₩34,676 | ₩35,240 | +0.73% | 1만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,059 | ₩34,957 | ₩34,019 | ₩34,934 | +2.57% | 9.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩34,381 | ₩34,609 | ₩33,586 | ₩34,045 | -0.98% | 6.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,285 | ₩35,145 | ₩34,285 | ₩34,546 | +0.76% | 2.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,045 | ₩34,287 | ₩33,859 | ₩34,209 | +0.48% | 9.7천 |
|---|
| 2025.10.27–2025.10.31 | ₩34,823 | ₩34,873 | ₩34,048 | ₩34,232 | -1.70% | 2.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,434 | ₩34,555 | ₩34,319 | ₩34,555 | +0.35% | 5천 |
|---|
| 2025.10.13–2025.10.17 | ₩33,817 | ₩34,287 | ₩33,817 | ₩34,103 | +0.84% | 8.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩34,327 | ₩34,327 | ₩33,553 | ₩33,553 | -2.25% | 1.8천 |
|---|