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 | ₩41,455 | ₩41,535 | ₩41,401 | ₩41,535 | +0.19% | 5.8천 |
| 2026.10.08 | ₩41,227 | ₩41,455 | ₩41,173 | ₩41,455 | +0.55% | 1.1천 |
| 2026.10.07 | ₩41,267 | ₩41,294 | ₩41,227 | ₩41,227 | -0.10% | 3.3천 |
| 2026.10.06 | ₩41,334 | ₩41,388 | ₩41,307 | ₩41,374 | +0.10% | 1.9천 |
| 2026.10.05 | ₩40,865 | ₩41,200 | ₩40,865 | ₩41,200 | +0.82% | 2.6천 |
| 2026.10.02 | ₩40,999 | ₩41,039 | ₩40,905 | ₩41,039 | +0.10% | 1.2만 |
| 2026.10.01 | ₩40,663 | ₩40,926 | ₩40,583 | ₩40,926 | +0.65% | 5.6천 |
| 2026.09.30 | ₩40,851 | ₩42,125 | ₩40,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,673 |
| -0.44% |
| 1.8만 |
| 2026.09.29 | ₩40,797 | ₩40,824 | ₩40,717 | ₩40,784 | -0.03% | 9.3천 |
|---|
| 2026.09.28 | ₩40,891 | ₩40,891 | ₩40,820 | ₩40,820 | -0.17% | 1.1천 |
|---|
| 2026.09.25 | ₩41,334 | ₩41,347 | ₩41,292 | ₩41,292 | -0.10% | 600 |
|---|
| 2026.09.24 | ₩41,039 | ₩41,039 | ₩41,012 | ₩41,012 | -0.07% | 1.6천 |
|---|
| 2026.09.23 | ₩41,333 | ₩41,334 | ₩41,129 | ₩41,129 | -0.49% | 6.5천 |
|---|
| 2026.09.22 | ₩41,669 | ₩41,669 | ₩41,388 | ₩41,404 | -0.64% | 3.6천 |
|---|
| 2026.09.21 | ₩41,709 | ₩41,766 | ₩41,669 | ₩41,766 | +0.14% | 2.8천 |
|---|
| 2026.09.18 | ₩41,374 | ₩41,468 | ₩41,374 | ₩41,468 | +0.23% | 1.8천 |
|---|
| 2026.09.17 | ₩41,629 | ₩41,696 | ₩41,575 | ₩41,656 | +0.06% | 4.9천 |
|---|
| 2026.09.16 | ₩41,429 | ₩41,429 | ₩41,429 | ₩41,429 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩41,991 | ₩41,991 | ₩41,954 | ₩41,954 | -0.09% | 500 |
|---|
| 2026.09.14 | ₩42,098 | ₩42,098 | ₩42,045 | ₩42,053 | -0.11% | 500 |
|---|
| 2026.09.11 | ₩42,313 | ₩42,338 | ₩42,313 | ₩42,314 | +0.00% | 500 |
|---|
| 2026.09.10 | ₩41,857 | ₩41,857 | ₩41,774 | ₩41,774 | -0.20% | 800 |
|---|
| 2026.09.09 | ₩41,978 | ₩41,978 | ₩41,911 | ₩41,924 | -0.13% | 400 |
|---|
| 2026.09.08 | ₩42,232 | ₩42,286 | ₩42,192 | ₩42,192 | -0.10% | 7.9천 |
|---|
| 2026.09.04 | ₩42,474 | ₩42,581 | ₩42,474 | ₩42,544 | +0.16% | 5.7천 |
|---|
| 2026.09.03 | ₩42,486 | ₩42,697 | ₩42,455 | ₩42,697 | +0.50% | 2천 |
|---|
| 2026.09.02 | ₩42,172 | ₩42,271 | ₩42,172 | ₩42,271 | +0.24% | 300 |
|---|
| 2026.09.01 | ₩42,098 | ₩42,152 | ₩41,962 | ₩41,962 | -0.32% | 400 |
|---|
| 2026.08.31 | ₩42,152 | ₩42,204 | ₩42,152 | ₩42,163 | +0.03% | 1.2천 |
|---|
| 2026.08.28 | ₩42,340 | ₩42,340 | ₩42,287 | ₩42,333 | -0.02% | 1.2천 |
|---|
| 2026.08.27 | ₩42,232 | ₩42,286 | ₩42,232 | ₩42,286 | +0.13% | 300 |
|---|
| 2026.08.26 | ₩42,259 | ₩42,316 | ₩42,246 | ₩42,316 | +0.13% | 400 |
|---|
| 2026.08.25 | ₩42,072 | ₩42,246 | ₩42,072 | ₩42,246 | +0.41% | 300 |
|---|
| 2026.08.24 | ₩42,005 | ₩42,105 | ₩42,005 | ₩42,105 | +0.24% | 100 |
|---|
| 2026.08.21 | ₩41,964 | ₩42,015 | ₩41,964 | ₩42,015 | +0.12% | 500 |
|---|
| 2026.08.20 | ₩42,005 | ₩42,072 | ₩41,766 | ₩41,766 | -0.57% | 300 |
|---|
| 2026.08.19 | ₩42,286 | ₩42,286 | ₩42,084 | ₩42,084 | -0.48% | 300 |
|---|
| 2026.08.18 | ₩42,232 | ₩42,253 | ₩42,085 | ₩42,132 | -0.24% | 3천 |
|---|
| 2026.08.17 | ₩42,487 | ₩42,487 | ₩42,309 | ₩42,309 | -0.42% | 300 |
|---|
| 2026.08.14 | ₩42,420 | ₩42,514 | ₩42,420 | ₩42,503 | +0.20% | 1.4천 |
|---|
| 2026.08.13 | ₩42,287 | ₩42,387 | ₩42,287 | ₩42,387 | +0.23% | 400 |
|---|
| 2026.08.12 | ₩42,246 | ₩42,393 | ₩42,246 | ₩42,355 | +0.26% | 1.4천 |
|---|
| 2026.08.11 | ₩42,098 | ₩42,152 | ₩42,090 | ₩42,090 | -0.02% | 700 |
|---|
| 2026.08.10 | ₩42,179 | ₩42,179 | ₩42,109 | ₩42,109 | -0.17% | 800 |
|---|
| 2026.08.07 | ₩41,790 | ₩42,058 | ₩41,790 | ₩42,058 | +0.64% | 2천 |
|---|
| 2026.08.06 | ₩41,870 | ₩41,870 | ₩41,763 | ₩41,789 | -0.20% | 600 |
|---|
| 2026.08.05 | ₩42,125 | ₩42,125 | ₩41,951 | ₩41,951 | -0.41% | 800 |
|---|
| 2026.08.04 | ₩41,488 | ₩41,943 | ₩41,488 | ₩41,943 | +1.10% | 2.6천 |
|---|
| 2026.08.03 | ₩41,119 | ₩41,334 | ₩41,119 | ₩41,334 | +0.52% | 7.3천 |
|---|
| 2026.07.31 | ₩40,905 | ₩41,079 | ₩40,905 | ₩41,066 | +0.39% | 1.2만 |
|---|
| 2026.07.30 | ₩40,784 | ₩40,870 | ₩40,784 | ₩40,870 | +0.21% | 7.8천 |
|---|
| 2026.07.29 | ₩40,918 | ₩40,972 | ₩40,596 | ₩40,596 | -0.79% | 2.8만 |
|---|
| 2026.07.28 | ₩41,133 | ₩41,180 | ₩41,133 | ₩41,180 | +0.11% | 400 |
|---|
| 2026.07.27 | ₩40,878 | ₩40,878 | ₩40,877 | ₩40,877 | -0.00% | 1.1천 |
|---|
| 2026.07.24 | ₩40,811 | ₩40,811 | ₩40,627 | ₩40,627 | -0.45% | 500 |
|---|
| 2026.07.23 | ₩40,435 | ₩40,543 | ₩40,435 | ₩40,543 | +0.27% | 1.4천 |
|---|
| 2026.07.22 | ₩40,918 | ₩40,918 | ₩40,740 | ₩40,740 | -0.44% | 400 |
|---|
| 2026.07.21 | ₩40,608 | ₩40,608 | ₩40,608 | ₩40,608 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,181 | ₩40,313 | ₩40,151 | ₩40,151 | -0.07% | 800 |
|---|
| 2026.07.17 | ₩40,382 | ₩40,382 | ₩40,287 | ₩40,287 | -0.24% | 900 |
|---|
| 2026.07.16 | ₩40,449 | ₩40,449 | ₩40,401 | ₩40,401 | -0.12% | 700 |
|---|
| 2026.07.15 | ₩40,502 | ₩40,516 | ₩40,368 | ₩40,516 | +0.03% | 2.3천 |
|---|
| 2026.07.14 | ₩40,650 | ₩40,681 | ₩40,650 | ₩40,681 | +0.08% | 400 |
|---|
| 2026.07.13 | ₩40,891 | ₩40,918 | ₩40,824 | ₩40,899 | +0.02% | 1.4천 |
|---|
| 2026.07.10 | ₩40,824 | ₩40,921 | ₩40,824 | ₩40,921 | +0.24% | 800 |
|---|
| 2026.07.09 | ₩40,838 | ₩40,863 | ₩40,824 | ₩40,824 | -0.03% | 1천 |
|---|
| 2026.07.08 | ₩40,516 | ₩40,516 | ₩40,422 | ₩40,498 | -0.04% | 3.4천 |
|---|
| 2026.07.07 | ₩40,692 | ₩40,694 | ₩40,692 | ₩40,694 | +0.01% | 500 |
|---|
| 2026.07.06 | ₩40,583 | ₩40,628 | ₩40,583 | ₩40,628 | +0.11% | 100 |
|---|
| 2026.07.02 | ₩40,281 | ₩40,288 | ₩40,020 | ₩40,288 | +0.02% | 1.3천 |
|---|
| 2026.07.01 | ₩40,395 | ₩40,502 | ₩40,261 | ₩40,280 | -0.29% | 1.8천 |
|---|
| 2026.06.30 | ₩40,127 | ₩40,167 | ₩40,127 | ₩40,138 | +0.03% | 1.1천 |
|---|
| 2026.06.29 | ₩39,953 | ₩40,174 | ₩39,953 | ₩40,174 | +0.55% | 400 |
|---|
| 2026.06.26 | ₩40,288 | ₩40,288 | ₩40,006 | ₩40,016 | -0.68% | 500 |
|---|
| 2026.06.25 | ₩40,623 | ₩40,630 | ₩40,462 | ₩40,462 | -0.40% | 1.2천 |
|---|
| 2026.06.24 | ₩40,273 | ₩40,311 | ₩40,221 | ₩40,311 | +0.09% | 400 |
|---|
| 2026.06.23 | ₩40,435 | ₩40,610 | ₩40,435 | ₩40,547 | +0.28% | 3.4천 |
|---|
| 2026.06.22 | ₩40,811 | ₩40,811 | ₩40,637 | ₩40,742 | -0.17% | 1.6천 |
|---|
| 2026.06.18 | ₩40,556 | ₩40,643 | ₩40,512 | ₩40,512 | -0.11% | 1.3천 |
|---|
| 2026.06.17 | ₩41,247 | ₩41,247 | ₩40,811 | ₩40,811 | -1.06% | 400 |
|---|
| 2026.06.16 | ₩41,294 | ₩41,294 | ₩41,156 | ₩41,156 | -0.33% | 700 |
|---|
| 2026.06.15 | ₩41,173 | ₩41,173 | ₩40,993 | ₩40,993 | -0.44% | 1.3천 |
|---|
| 2026.06.12 | ₩40,663 | ₩40,771 | ₩40,663 | ₩40,757 | +0.23% | 3.6천 |
|---|
| 2026.06.11 | ₩39,859 | ₩42,930 | ₩39,765 | ₩40,288 | +1.08% | 1.9만 |
|---|
| 2026.06.10 | ₩40,046 | ₩40,046 | ₩39,523 | ₩39,523 | -1.31% | 900 |
|---|
| 2026.06.09 | ₩39,979 | ₩40,045 | ₩39,711 | ₩40,045 | +0.16% | 1.2천 |
|---|
| 2026.06.08 | ₩40,100 | ₩40,139 | ₩40,046 | ₩40,046 | -0.13% | 1.8천 |
|---|
| 2026.06.05 | ₩40,248 | ₩40,248 | ₩40,085 | ₩40,085 | -0.40% | 3.3천 |
|---|
| 2026.06.04 | ₩40,824 | ₩40,891 | ₩40,824 | ₩40,861 | +0.09% | 1.8천 |
|---|
| 2026.06.03 | ₩40,663 | ₩40,670 | ₩40,565 | ₩40,565 | -0.24% | 2.4천 |
|---|
| 2026.06.02 | ₩40,637 | ₩40,791 | ₩40,603 | ₩40,784 | +0.36% | 2.6천 |
|---|
| 2026.06.01 | ₩40,261 | ₩40,663 | ₩40,261 | ₩40,596 | +0.83% | 6.4천 |
|---|
| 2026.05.29 | ₩40,288 | ₩40,288 | ₩40,274 | ₩40,280 | -0.02% | 800 |
|---|
| 2026.05.28 | ₩39,725 | ₩39,738 | ₩39,658 | ₩39,688 | -0.09% | 4.2천 |
|---|
| 2026.05.27 | ₩39,684 | ₩39,684 | ₩39,523 | ₩39,550 | -0.34% | 400 |
|---|
| 2026.05.26 | ₩39,671 | ₩39,731 | ₩39,644 | ₩39,731 | +0.15% | 600 |
|---|
| 2026.05.22 | ₩39,483 | ₩39,530 | ₩39,448 | ₩39,448 | -0.09% | 700 |
|---|
| 2026.05.21 | ₩38,665 | ₩38,974 | ₩38,665 | ₩38,974 | +0.80% | 1천 |
|---|
| 2026.05.20 | ₩38,544 | ₩38,544 | ₩38,531 | ₩38,539 | -0.01% | 1.1천 |
|---|
| 2026.05.19 | ₩38,370 | ₩38,370 | ₩38,228 | ₩38,228 | -0.37% | 1.2천 |
|---|
| 2026.05.18 | ₩38,330 | ₩38,444 | ₩38,290 | ₩38,444 | +0.30% | 1.6천 |
|---|
| 2026.05.15 | ₩38,276 | ₩38,276 | ₩38,276 | ₩38,276 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩38,678 | ₩38,678 | ₩38,520 | ₩38,520 | -0.41% | 1.2만 |
|---|
| 2026.05.13 | ₩38,330 | ₩38,358 | ₩38,330 | ₩38,358 | +0.07% | 200 |
|---|
| 2026.05.12 | ₩38,370 | ₩38,432 | ₩38,370 | ₩38,432 | +0.16% | 1.4천 |
|---|
| 2026.05.11 | ₩38,424 | ₩38,491 | ₩38,410 | ₩38,491 | +0.17% | 500 |
|---|
| 2026.05.08 | ₩38,357 | ₩38,383 | ₩38,357 | ₩38,379 | +0.06% | 1.2천 |
|---|
| 2026.05.07 | ₩38,343 | ₩38,343 | ₩38,169 | ₩38,188 | -0.41% | 900 |
|---|
| 2026.05.06 | ₩38,342 | ₩38,497 | ₩38,335 | ₩38,497 | +0.41% | 400 |
|---|
| 2026.05.05 | ₩37,793 | ₩37,820 | ₩37,767 | ₩37,789 | -0.01% | 900 |
|---|
| 2026.05.04 | ₩37,498 | ₩37,619 | ₩37,418 | ₩37,459 | -0.10% | 4천 |
|---|
| 2026.05.01 | ₩37,686 | ₩37,726 | ₩37,686 | ₩37,701 | +0.04% | 1.1천 |
|---|
| 2026.04.30 | ₩37,539 | ₩37,820 | ₩37,539 | ₩37,820 | +0.75% | 3.1천 |
|---|
| 2026.04.29 | ₩37,083 | ₩37,125 | ₩37,042 | ₩37,125 | +0.12% | 600 |
|---|
| 2026.04.28 | ₩37,083 | ₩37,083 | ₩36,950 | ₩36,989 | -0.25% | 4.5천 |
|---|
| 2026.04.27 | ₩37,136 | ₩37,136 | ₩37,056 | ₩37,093 | -0.12% | 1.2천 |
|---|
| 2026.04.24 | ₩37,042 | ₩37,096 | ₩37,029 | ₩37,096 | +0.14% | 3.2천 |
|---|
| 2026.04.23 | ₩37,166 | ₩37,166 | ₩37,166 | ₩37,166 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩37,337 | ₩37,337 | ₩37,297 | ₩37,311 | -0.07% | 7.8천 |
|---|
| 2026.04.21 | ₩37,713 | ₩37,713 | ₩37,445 | ₩37,445 | -0.71% | 1.1천 |
|---|
| 2026.04.20 | ₩37,525 | ₩37,539 | ₩37,525 | ₩37,539 | +0.04% | 6.2천 |
|---|
| 2026.04.17 | ₩37,418 | ₩37,592 | ₩37,418 | ₩37,437 | +0.05% | 2.7천 |
|---|
| 2026.04.16 | ₩37,042 | ₩37,116 | ₩37,042 | ₩37,116 | +0.20% | 8.3천 |
|---|
| 2026.04.15 | ₩36,814 | ₩36,922 | ₩36,814 | ₩36,855 | +0.11% | 6.1천 |
|---|
| 2026.04.14 | ₩36,787 | ₩36,989 | ₩36,787 | ₩36,947 | +0.43% | 800 |
|---|
| 2026.04.13 | ₩36,734 | ₩36,914 | ₩36,707 | ₩36,914 | +0.49% | 500 |
|---|
| 2026.04.10 | ₩36,600 | ₩36,613 | ₩36,531 | ₩36,531 | -0.19% | 4.1천 |
|---|
| 2026.04.09 | ₩36,868 | ₩36,935 | ₩36,868 | ₩36,903 | +0.09% | 1.7천 |
|---|
| 2026.04.08 | ₩36,855 | ₩36,863 | ₩36,828 | ₩36,863 | +0.02% | 1천 |
|---|
| 2026.04.07 | ₩36,023 | ₩36,136 | ₩36,010 | ₩36,136 | +0.31% | 4.8천 |
|---|
| 2026.04.06 | ₩36,050 | ₩36,095 | ₩36,050 | ₩36,095 | +0.13% | 1천 |
|---|
| 2026.04.02 | ₩35,953 | ₩35,953 | ₩35,953 | ₩35,953 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩35,916 | ₩35,956 | ₩35,808 | ₩35,808 | -0.30% | 1.4천 |
|---|
| 2026.03.31 | ₩35,393 | ₩35,529 | ₩35,379 | ₩35,529 | +0.39% | 1천 |
|---|
| 2026.03.30 | ₩35,057 | ₩35,057 | ₩34,855 | ₩34,855 | -0.58% | 500 |
|---|
| 2026.03.27 | ₩35,017 | ₩35,017 | ₩34,981 | ₩34,981 | -0.10% | 400 |
|---|
| 2026.03.26 | ₩35,715 | ₩35,768 | ₩35,480 | ₩35,480 | -0.66% | 1천 |
|---|
| 2026.03.25 | ₩35,983 | ₩35,983 | ₩35,889 | ₩35,889 | -0.26% | 200 |
|---|
| 2026.03.24 | ₩35,755 | ₩35,916 | ₩35,755 | ₩35,778 | +0.06% | 1.3천 |
|---|
| 2026.03.23 | ₩35,849 | ₩35,849 | ₩35,527 | ₩35,594 | -0.71% | 1.5천 |
|---|
| 2026.03.20 | ₩35,312 | ₩35,312 | ₩35,183 | ₩35,183 | -0.36% | 500 |
|---|
| 2026.03.19 | ₩35,259 | ₩35,473 | ₩35,259 | ₩35,473 | +0.61% | 2천 |
|---|
| 2026.03.18 | ₩35,694 | ₩35,694 | ₩35,283 | ₩35,283 | -1.15% | 5.5천 |
|---|
| 2026.03.17 | ₩35,741 | ₩35,788 | ₩35,733 | ₩35,733 | -0.02% | 2.6천 |
|---|
| 2026.03.16 | ₩35,527 | ₩35,560 | ₩35,527 | ₩35,560 | +0.09% | 2천 |
|---|
| 2026.03.13 | ₩35,352 | ₩35,379 | ₩35,237 | ₩35,237 | -0.33% | 2.3천 |
|---|
| 2026.03.12 | ₩35,379 | ₩35,379 | ₩35,196 | ₩35,196 | -0.52% | 1.6천 |
|---|
| 2026.03.11 | ₩35,299 | ₩35,554 | ₩35,299 | ₩35,554 | +0.72% | 1.3천 |
|---|
| 2026.03.10 | ₩35,996 | ₩35,996 | ₩35,630 | ₩35,630 | -1.02% | 700 |
|---|
| 2026.03.09 | ₩35,339 | ₩35,760 | ₩35,312 | ₩35,760 | +1.19% | 5.4천 |
|---|
| 2026.03.06 | ₩35,594 | ₩35,875 | ₩35,567 | ₩35,857 | +0.74% | 6천 |
|---|
| 2026.03.05 | ₩36,130 | ₩36,291 | ₩36,117 | ₩36,291 | +0.45% | 1천 |
|---|
| 2026.03.04 | ₩36,385 | ₩36,584 | ₩36,385 | ₩36,584 | +0.55% | 700 |
|---|
| 2026.03.03 | ₩35,983 | ₩36,452 | ₩35,983 | ₩36,336 | +0.98% | 400 |
|---|
| 2026.03.02 | ₩36,425 | ₩36,774 | ₩36,425 | ₩36,761 | +0.92% | 800 |
|---|
| 2026.02.27 | ₩36,559 | ₩36,576 | ₩36,305 | ₩36,576 | +0.04% | 300 |
|---|
| 2026.02.26 | ₩36,667 | ₩36,732 | ₩36,533 | ₩36,694 | +0.07% | 1.6천 |
|---|
| 2026.02.25 | ₩36,385 | ₩36,437 | ₩36,385 | ₩36,390 | +0.01% | 800 |
|---|
| 2026.02.24 | ₩36,144 | ₩36,144 | ₩36,077 | ₩36,090 | -0.15% | 1천 |
|---|
| 2026.02.23 | ₩36,090 | ₩36,090 | ₩35,904 | ₩35,904 | -0.52% | 800 |
|---|
| 2026.02.20 | ₩36,325 | ₩36,640 | ₩36,278 | ₩36,640 | +0.87% | 2.1천 |
|---|
| 2026.02.19 | ₩36,331 | ₩36,454 | ₩36,331 | ₩36,454 | +0.34% | 2.1천 |
|---|
| 2026.02.18 | ₩36,680 | ₩36,774 | ₩36,680 | ₩36,692 | +0.03% | 5.6천 |
|---|
| 2026.02.17 | ₩36,479 | ₩36,479 | ₩36,331 | ₩36,372 | -0.29% | 1.3천 |
|---|
| 2026.02.13 | ₩36,451 | ₩36,466 | ₩36,244 | ₩36,323 | -0.35% | 4.9천 |
|---|
| 2026.02.12 | ₩36,922 | ₩36,922 | ₩36,063 | ₩36,063 | -2.32% | 2.6천 |
|---|
| 2026.02.11 | ₩37,337 | ₩37,337 | ₩36,943 | ₩36,943 | -1.06% | 700 |
|---|
| 2026.02.10 | ₩37,552 | ₩37,552 | ₩37,136 | ₩37,140 | -1.10% | 2천 |
|---|
| 2026.02.09 | ₩37,176 | ₩37,497 | ₩37,176 | ₩37,454 | +0.75% | 5.5천 |
|---|
| 2026.02.06 | ₩36,855 | ₩37,337 | ₩36,855 | ₩37,309 | +1.23% | 2.9만 |
|---|
| 2026.02.05 | ₩36,452 | ₩36,538 | ₩36,439 | ₩36,538 | +0.24% | 2.2천 |
|---|
| 2026.02.04 | ₩36,694 | ₩36,769 | ₩36,680 | ₩36,769 | +0.20% | 900 |
|---|
| 2026.02.03 | ₩36,519 | ₩36,698 | ₩36,492 | ₩36,698 | +0.49% | 1.2천 |
|---|
| 2026.02.02 | ₩36,774 | ₩36,828 | ₩36,774 | ₩36,794 | +0.05% | 700 |
|---|
| 2026.01.30 | ₩36,519 | ₩36,584 | ₩36,330 | ₩36,584 | +0.18% | 1.2천 |
|---|
| 2026.01.29 | ₩36,573 | ₩36,627 | ₩36,478 | ₩36,627 | +0.15% | 3천 |
|---|
| 2026.01.28 | ₩36,291 | ₩36,380 | ₩36,291 | ₩36,380 | +0.24% | 500 |
|---|
| 2026.01.27 | ₩36,318 | ₩36,331 | ₩36,305 | ₩36,330 | +0.03% | 3.9천 |
|---|
| 2026.01.26 | ₩36,452 | ₩36,492 | ₩36,437 | ₩36,437 | -0.04% | 3.2천 |
|---|
| 2026.01.23 | ₩36,278 | ₩36,311 | ₩36,171 | ₩36,224 | -0.15% | 600 |
|---|
| 2026.01.22 | ₩36,546 | ₩36,546 | ₩36,445 | ₩36,445 | -0.28% | 600 |
|---|
| 2026.01.21 | ₩36,103 | ₩36,211 | ₩35,956 | ₩36,175 | +0.20% | 5.6천 |
|---|
| 2026.01.20 | ₩35,943 | ₩35,943 | ₩35,678 | ₩35,678 | -0.74% | 1.1천 |
|---|
| 2026.01.16 | ₩36,251 | ₩36,399 | ₩36,184 | ₩36,278 | +0.07% | 2.3천 |
|---|
| 2026.01.15 | ₩36,416 | ₩36,416 | ₩36,290 | ₩36,305 | -0.31% | 2.9천 |
|---|
| 2026.01.14 | ₩35,968 | ₩36,130 | ₩35,968 | ₩36,130 | +0.45% | 900 |
|---|
| 2026.01.13 | ₩36,117 | ₩36,144 | ₩36,036 | ₩36,050 | -0.19% | 1.2천 |
|---|
| 2026.01.12 | ₩36,238 | ₩36,318 | ₩36,157 | ₩36,318 | +0.22% | 2.5천 |
|---|
| 2026.01.09 | ₩36,466 | ₩36,492 | ₩36,386 | ₩36,386 | -0.22% | 5천 |
|---|
| 2026.01.08 | ₩36,224 | ₩36,452 | ₩36,224 | ₩36,397 | +0.48% | 2.7천 |
|---|
| 2026.01.07 | ₩36,506 | ₩36,506 | ₩36,153 | ₩36,153 | -0.97% | 800 |
|---|
| 2026.01.06 | ₩36,627 | ₩36,627 | ₩36,620 | ₩36,624 | -0.01% | 1.7천 |
|---|
| 2026.01.05 | ₩36,251 | ₩36,506 | ₩36,251 | ₩36,366 | +0.32% | 3.3천 |
|---|
| 2026.01.02 | ₩35,621 | ₩35,916 | ₩35,621 | ₩35,812 | +0.54% | 2.7천 |
|---|
| 2025.12.31 | ₩35,784 | ₩35,788 | ₩35,692 | ₩35,692 | -0.26% | 1천 |
|---|
| 2025.12.30 | ₩35,922 | ₩35,983 | ₩35,922 | ₩35,951 | +0.08% | 5천 |
|---|
| 2025.12.29 | ₩35,996 | ₩36,043 | ₩35,980 | ₩35,980 | -0.04% | 900 |
|---|
| 2025.12.26 | ₩36,103 | ₩36,121 | ₩36,077 | ₩36,121 | +0.05% | 1천 |
|---|
| 2025.12.24 | ₩36,144 | ₩36,144 | ₩36,144 | ₩36,144 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩35,929 | ₩35,983 | ₩35,929 | ₩35,983 | +0.15% | 1천 |
|---|
| 2025.12.22 | ₩35,862 | ₩35,943 | ₩35,862 | ₩35,902 | +0.11% | 600 |
|---|
| 2025.12.19 | ₩35,755 | ₩35,782 | ₩35,610 | ₩35,610 | -0.41% | 1.3천 |
|---|
| 2025.12.18 | ₩35,473 | ₩35,487 | ₩35,414 | ₩35,414 | -0.17% | 1.8천 |
|---|
| 2025.12.17 | ₩35,594 | ₩35,634 | ₩35,580 | ₩35,580 | -0.04% | 2.5천 |
|---|
| 2025.12.16 | ₩35,513 | ₩35,674 | ₩35,513 | ₩35,674 | +0.45% | 1천 |
|---|
| 2025.12.15 | ₩35,888 | ₩35,968 | ₩35,888 | ₩35,956 | +0.19% | 2천 |
|---|
| 2025.12.12 | ₩35,882 | ₩35,882 | ₩35,782 | ₩35,862 | -0.06% | 1.5천 |
|---|
| 2025.12.11 | ₩35,889 | ₩36,063 | ₩35,889 | ₩36,036 | +0.41% | 1.1만 |
|---|
| 2025.12.10 | ₩35,527 | ₩35,728 | ₩35,527 | ₩35,728 | +0.57% | 200 |
|---|
| 2025.12.09 | ₩35,406 | ₩35,406 | ₩35,232 | ₩35,232 | -0.49% | 1.1천 |
|---|
| 2025.12.08 | ₩35,393 | ₩35,393 | ₩35,165 | ₩35,226 | -0.47% | 4.3천 |
|---|
| 2025.12.05 | ₩35,513 | ₩35,513 | ₩35,247 | ₩35,247 | -0.75% | 3.8천 |
|---|
| 2025.12.04 | ₩35,299 | ₩35,352 | ₩35,272 | ₩35,272 | -0.08% | 2.4천 |
|---|
| 2025.12.03 | ₩34,910 | ₩35,098 | ₩34,910 | ₩35,078 | +0.48% | 1.1천 |
|---|
| 2025.12.02 | ₩34,702 | ₩34,803 | ₩34,682 | ₩34,786 | +0.24% | 2천 |
|---|
| 2025.12.01 | ₩34,990 | ₩34,990 | ₩34,757 | ₩34,757 | -0.67% | 1.1천 |
|---|
| 2025.11.28 | ₩34,964 | ₩34,964 | ₩34,941 | ₩34,941 | -0.07% | 200 |
|---|
| 2025.11.26 | ₩34,709 | ₩34,870 | ₩34,709 | ₩34,770 | +0.18% | 4.4천 |
|---|
| 2025.11.25 | ₩34,467 | ₩34,575 | ₩34,467 | ₩34,561 | +0.27% | 1천 |
|---|
| 2025.11.24 | ₩34,065 | ₩34,280 | ₩34,025 | ₩34,215 | +0.44% | 4.3천 |
|---|
| 2025.11.21 | ₩33,743 | ₩34,199 | ₩33,743 | ₩34,052 | +0.91% | 2.2만 |
|---|
| 2025.11.20 | ₩33,708 | ₩33,783 | ₩33,592 | ₩33,592 | -0.35% | 2.3만 |
|---|
| 2025.11.19 | ₩34,226 | ₩34,278 | ₩33,998 | ₩34,078 | -0.43% | 3.8천 |
|---|
| 2025.11.18 | ₩34,065 | ₩34,293 | ₩34,065 | ₩34,202 | +0.40% | 6.2천 |
|---|
| 2025.11.17 | ₩34,387 | ₩34,615 | ₩34,096 | ₩34,096 | -0.85% | 1.1만 |
|---|
| 2025.11.14 | ₩34,709 | ₩34,736 | ₩34,552 | ₩34,552 | -0.45% | 1.4만 |
|---|
| 2025.11.13 | ₩35,004 | ₩35,004 | ₩34,640 | ₩34,640 | -1.04% | 500 |
|---|
| 2025.11.12 | ₩35,138 | ₩35,151 | ₩35,061 | ₩35,061 | -0.22% | 1.2만 |
|---|
| 2025.11.11 | ₩34,805 | ₩34,805 | ₩34,805 | ₩34,805 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩34,292 | ₩34,422 | ₩34,292 | ₩34,422 | +0.38% | 400 |
|---|
| 2025.11.07 | ₩33,865 | ₩34,215 | ₩33,865 | ₩34,215 | +1.03% | 3.9천 |
|---|
| 2025.11.06 | ₩34,052 | ₩34,132 | ₩34,046 | ₩34,046 | -0.02% | 1.9천 |
|---|
| 2025.11.05 | ₩34,281 | ₩34,293 | ₩34,229 | ₩34,229 | -0.15% | 2.5천 |
|---|
| 2025.11.04 | ₩33,972 | ₩34,018 | ₩33,972 | ₩34,018 | +0.13% | 400 |
|---|
| 2025.11.03 | ₩34,052 | ₩34,172 | ₩34,052 | ₩34,172 | +0.35% | 1천 |
|---|
| 2025.10.31 | ₩34,054 | ₩34,238 | ₩34,054 | ₩34,238 | +0.54% | 2.5천 |
|---|
| 2025.10.30 | ₩34,387 | ₩34,387 | ₩34,120 | ₩34,120 | -0.78% | 700 |
|---|
| 2025.10.29 | ₩34,607 | ₩34,655 | ₩34,333 | ₩34,410 | -0.57% | 9.2천 |
|---|
| 2025.10.28 | ₩34,856 | ₩34,856 | ₩34,734 | ₩34,734 | -0.35% | 7.9천 |
|---|
| 2025.10.27 | ₩34,829 | ₩34,879 | ₩34,776 | ₩34,879 | +0.14% | 700 |
|---|
| 2025.10.24 | ₩34,552 | ₩34,561 | ₩34,552 | ₩34,561 | +0.03% | 400 |
|---|
| 2025.10.23 | ₩34,407 | ₩34,440 | ₩34,363 | ₩34,363 | -0.13% | 800 |
|---|
| 2025.10.22 | ₩34,373 | ₩34,414 | ₩34,325 | ₩34,325 | -0.14% | 700 |
|---|
| 2025.10.21 | ₩34,508 | ₩34,508 | ₩34,487 | ₩34,487 | -0.06% | 1.1천 |
|---|
| 2025.10.20 | ₩34,440 | ₩34,548 | ₩34,440 | ₩34,548 | +0.31% | 2천 |
|---|
| 2025.10.17 | ₩33,958 | ₩34,109 | ₩33,958 | ₩34,109 | +0.45% | 400 |
|---|
| 2025.10.16 | ₩33,833 | ₩33,833 | ₩33,833 | ₩33,833 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩34,172 | ₩34,266 | ₩34,152 | ₩34,227 | +0.16% | 2.5천 |
|---|
| 2025.10.14 | ₩34,293 | ₩34,293 | ₩34,170 | ₩34,170 | -0.36% | 5.2천 |
|---|
| 2025.10.13 | ₩33,824 | ₩33,901 | ₩33,824 | ₩33,901 | +0.23% | 500 |
|---|
| 2025.10.10 | ₩34,333 | ₩34,333 | ₩33,559 | ₩33,559 | -2.25% | 1.8천 |
|---|