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 | ₩41,388 | ₩41,468 | ₩41,334 | ₩41,468 | +0.19% | 5.8천 |
| 2026.10.08 | ₩41,160 | ₩41,388 | ₩41,107 | ₩41,388 | +0.55% | 1.1천 |
| 2026.10.07 | ₩41,200 | ₩41,227 | ₩41,160 | ₩41,160 | -0.10% | 3.3천 |
| 2026.10.06 | ₩41,267 | ₩41,321 | ₩41,241 | ₩41,308 | +0.10% | 1.9천 |
| 2026.10.05 | ₩40,799 | ₩41,133 | ₩40,799 | ₩41,133 | +0.82% | 2.6천 |
| 2026.10.02 | ₩40,933 | ₩40,973 | ₩40,839 | ₩40,973 | +0.10% | 1.2만 |
| 2026.10.01 | ₩40,598 | ₩40,860 | ₩40,518 | ₩40,860 | +0.65% | 5.6천 |
| 2026.09.30 | ₩40,785 | ₩42,057 | ₩40,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,607 |
| -0.44% |
| 1.8만 |
| 2026.09.29 | ₩40,732 | ₩40,759 | ₩40,651 | ₩40,718 | -0.03% | 9.3천 |
|---|
| 2026.09.28 | ₩40,825 | ₩40,825 | ₩40,755 | ₩40,755 | -0.17% | 1.1천 |
|---|
| 2026.09.25 | ₩41,267 | ₩41,281 | ₩41,226 | ₩41,226 | -0.10% | 600 |
|---|
| 2026.09.24 | ₩40,973 | ₩40,973 | ₩40,946 | ₩40,946 | -0.07% | 1.6천 |
|---|
| 2026.09.23 | ₩41,266 | ₩41,267 | ₩41,062 | ₩41,062 | -0.49% | 6.5천 |
|---|
| 2026.09.22 | ₩41,602 | ₩41,602 | ₩41,321 | ₩41,337 | -0.64% | 3.6천 |
|---|
| 2026.09.21 | ₩41,642 | ₩41,699 | ₩41,602 | ₩41,699 | +0.14% | 2.8천 |
|---|
| 2026.09.18 | ₩41,308 | ₩41,401 | ₩41,308 | ₩41,401 | +0.23% | 1.8천 |
|---|
| 2026.09.17 | ₩41,562 | ₩41,629 | ₩41,508 | ₩41,589 | +0.06% | 4.9천 |
|---|
| 2026.09.16 | ₩41,362 | ₩41,362 | ₩41,362 | ₩41,362 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩41,923 | ₩41,923 | ₩41,886 | ₩41,886 | -0.09% | 500 |
|---|
| 2026.09.14 | ₩42,031 | ₩42,031 | ₩41,977 | ₩41,985 | -0.11% | 500 |
|---|
| 2026.09.11 | ₩42,245 | ₩42,270 | ₩42,245 | ₩42,246 | +0.00% | 500 |
|---|
| 2026.09.10 | ₩41,790 | ₩41,790 | ₩41,707 | ₩41,707 | -0.20% | 800 |
|---|
| 2026.09.09 | ₩41,910 | ₩41,910 | ₩41,843 | ₩41,857 | -0.13% | 400 |
|---|
| 2026.09.08 | ₩42,164 | ₩42,218 | ₩42,124 | ₩42,124 | -0.10% | 7.9천 |
|---|
| 2026.09.04 | ₩42,405 | ₩42,513 | ₩42,405 | ₩42,475 | +0.16% | 5.7천 |
|---|
| 2026.09.03 | ₩42,418 | ₩42,628 | ₩42,387 | ₩42,628 | +0.50% | 2천 |
|---|
| 2026.09.02 | ₩42,104 | ₩42,203 | ₩42,104 | ₩42,203 | +0.24% | 300 |
|---|
| 2026.09.01 | ₩42,031 | ₩42,084 | ₩41,894 | ₩41,894 | -0.32% | 400 |
|---|
| 2026.08.31 | ₩42,084 | ₩42,136 | ₩42,084 | ₩42,095 | +0.03% | 1.2천 |
|---|
| 2026.08.28 | ₩42,272 | ₩42,272 | ₩42,219 | ₩42,265 | -0.02% | 1.2천 |
|---|
| 2026.08.27 | ₩42,164 | ₩42,218 | ₩42,164 | ₩42,218 | +0.13% | 300 |
|---|
| 2026.08.26 | ₩42,191 | ₩42,247 | ₩42,178 | ₩42,247 | +0.13% | 400 |
|---|
| 2026.08.25 | ₩42,004 | ₩42,178 | ₩42,004 | ₩42,178 | +0.41% | 300 |
|---|
| 2026.08.24 | ₩41,937 | ₩42,037 | ₩41,937 | ₩42,037 | +0.24% | 100 |
|---|
| 2026.08.21 | ₩41,897 | ₩41,948 | ₩41,897 | ₩41,948 | +0.12% | 500 |
|---|
| 2026.08.20 | ₩41,937 | ₩42,004 | ₩41,699 | ₩41,699 | -0.57% | 300 |
|---|
| 2026.08.19 | ₩42,218 | ₩42,218 | ₩42,016 | ₩42,016 | -0.48% | 300 |
|---|
| 2026.08.18 | ₩42,164 | ₩42,185 | ₩42,017 | ₩42,064 | -0.24% | 3천 |
|---|
| 2026.08.17 | ₩42,419 | ₩42,419 | ₩42,241 | ₩42,241 | -0.42% | 300 |
|---|
| 2026.08.14 | ₩42,352 | ₩42,446 | ₩42,352 | ₩42,435 | +0.20% | 1.4천 |
|---|
| 2026.08.13 | ₩42,219 | ₩42,318 | ₩42,219 | ₩42,318 | +0.23% | 400 |
|---|
| 2026.08.12 | ₩42,178 | ₩42,325 | ₩42,178 | ₩42,286 | +0.26% | 1.4천 |
|---|
| 2026.08.11 | ₩42,031 | ₩42,084 | ₩42,023 | ₩42,023 | -0.02% | 700 |
|---|
| 2026.08.10 | ₩42,111 | ₩42,111 | ₩42,041 | ₩42,041 | -0.17% | 800 |
|---|
| 2026.08.07 | ₩41,723 | ₩41,990 | ₩41,723 | ₩41,990 | +0.64% | 2천 |
|---|
| 2026.08.06 | ₩41,803 | ₩41,803 | ₩41,696 | ₩41,721 | -0.20% | 600 |
|---|
| 2026.08.05 | ₩42,057 | ₩42,057 | ₩41,883 | ₩41,883 | -0.41% | 800 |
|---|
| 2026.08.04 | ₩41,421 | ₩41,875 | ₩41,421 | ₩41,875 | +1.10% | 2.6천 |
|---|
| 2026.08.03 | ₩41,053 | ₩41,267 | ₩41,053 | ₩41,267 | +0.52% | 7.3천 |
|---|
| 2026.07.31 | ₩40,839 | ₩41,013 | ₩40,839 | ₩41,000 | +0.39% | 1.2만 |
|---|
| 2026.07.30 | ₩40,718 | ₩40,804 | ₩40,718 | ₩40,804 | +0.21% | 7.8천 |
|---|
| 2026.07.29 | ₩40,852 | ₩40,906 | ₩40,531 | ₩40,531 | -0.79% | 2.8만 |
|---|
| 2026.07.28 | ₩41,067 | ₩41,113 | ₩41,067 | ₩41,113 | +0.11% | 400 |
|---|
| 2026.07.27 | ₩40,812 | ₩40,812 | ₩40,811 | ₩40,811 | -0.00% | 1.1천 |
|---|
| 2026.07.24 | ₩40,745 | ₩40,745 | ₩40,562 | ₩40,562 | -0.45% | 500 |
|---|
| 2026.07.23 | ₩40,370 | ₩40,477 | ₩40,370 | ₩40,477 | +0.27% | 1.4천 |
|---|
| 2026.07.22 | ₩40,852 | ₩40,852 | ₩40,674 | ₩40,674 | -0.44% | 400 |
|---|
| 2026.07.21 | ₩40,543 | ₩40,543 | ₩40,543 | ₩40,543 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,116 | ₩40,248 | ₩40,086 | ₩40,086 | -0.07% | 800 |
|---|
| 2026.07.17 | ₩40,317 | ₩40,317 | ₩40,222 | ₩40,222 | -0.24% | 900 |
|---|
| 2026.07.16 | ₩40,384 | ₩40,384 | ₩40,335 | ₩40,335 | -0.12% | 700 |
|---|
| 2026.07.15 | ₩40,437 | ₩40,451 | ₩40,303 | ₩40,451 | +0.03% | 2.3천 |
|---|
| 2026.07.14 | ₩40,584 | ₩40,615 | ₩40,584 | ₩40,615 | +0.08% | 400 |
|---|
| 2026.07.13 | ₩40,825 | ₩40,852 | ₩40,759 | ₩40,834 | +0.02% | 1.4천 |
|---|
| 2026.07.10 | ₩40,759 | ₩40,855 | ₩40,759 | ₩40,855 | +0.24% | 800 |
|---|
| 2026.07.09 | ₩40,772 | ₩40,797 | ₩40,759 | ₩40,759 | -0.03% | 1천 |
|---|
| 2026.07.08 | ₩40,451 | ₩40,451 | ₩40,357 | ₩40,433 | -0.04% | 3.4천 |
|---|
| 2026.07.07 | ₩40,626 | ₩40,629 | ₩40,626 | ₩40,629 | +0.01% | 500 |
|---|
| 2026.07.06 | ₩40,518 | ₩40,563 | ₩40,518 | ₩40,563 | +0.11% | 100 |
|---|
| 2026.07.02 | ₩40,216 | ₩40,223 | ₩39,955 | ₩40,223 | +0.02% | 1.3천 |
|---|
| 2026.07.01 | ₩40,330 | ₩40,437 | ₩40,196 | ₩40,215 | -0.29% | 1.8천 |
|---|
| 2026.06.30 | ₩40,062 | ₩40,102 | ₩40,062 | ₩40,073 | +0.03% | 1.1천 |
|---|
| 2026.06.29 | ₩39,888 | ₩40,109 | ₩39,888 | ₩40,109 | +0.55% | 400 |
|---|
| 2026.06.26 | ₩40,223 | ₩40,223 | ₩39,942 | ₩39,951 | -0.68% | 500 |
|---|
| 2026.06.25 | ₩40,558 | ₩40,564 | ₩40,397 | ₩40,397 | -0.40% | 1.2천 |
|---|
| 2026.06.24 | ₩40,208 | ₩40,246 | ₩40,156 | ₩40,246 | +0.09% | 400 |
|---|
| 2026.06.23 | ₩40,370 | ₩40,544 | ₩40,370 | ₩40,481 | +0.28% | 3.4천 |
|---|
| 2026.06.22 | ₩40,745 | ₩40,745 | ₩40,571 | ₩40,677 | -0.17% | 1.6천 |
|---|
| 2026.06.18 | ₩40,491 | ₩40,578 | ₩40,447 | ₩40,447 | -0.11% | 1.3천 |
|---|
| 2026.06.17 | ₩41,180 | ₩41,180 | ₩40,745 | ₩40,745 | -1.06% | 400 |
|---|
| 2026.06.16 | ₩41,227 | ₩41,227 | ₩41,089 | ₩41,089 | -0.33% | 700 |
|---|
| 2026.06.15 | ₩41,107 | ₩41,107 | ₩40,927 | ₩40,927 | -0.44% | 1.3천 |
|---|
| 2026.06.12 | ₩40,598 | ₩40,705 | ₩40,598 | ₩40,692 | +0.23% | 3.6천 |
|---|
| 2026.06.11 | ₩39,794 | ₩42,861 | ₩39,701 | ₩40,223 | +1.08% | 1.9만 |
|---|
| 2026.06.10 | ₩39,982 | ₩39,982 | ₩39,460 | ₩39,460 | -1.31% | 900 |
|---|
| 2026.06.09 | ₩39,915 | ₩39,981 | ₩39,647 | ₩39,981 | +0.16% | 1.2천 |
|---|
| 2026.06.08 | ₩40,036 | ₩40,074 | ₩39,982 | ₩39,982 | -0.13% | 1.8천 |
|---|
| 2026.06.05 | ₩40,183 | ₩40,183 | ₩40,021 | ₩40,021 | -0.40% | 3.3천 |
|---|
| 2026.06.04 | ₩40,759 | ₩40,825 | ₩40,759 | ₩40,795 | +0.09% | 1.8천 |
|---|
| 2026.06.03 | ₩40,598 | ₩40,605 | ₩40,500 | ₩40,500 | -0.24% | 2.4천 |
|---|
| 2026.06.02 | ₩40,571 | ₩40,725 | ₩40,538 | ₩40,718 | +0.36% | 2.6천 |
|---|
| 2026.06.01 | ₩40,196 | ₩40,598 | ₩40,196 | ₩40,531 | +0.83% | 6.4천 |
|---|
| 2026.05.29 | ₩40,223 | ₩40,223 | ₩40,210 | ₩40,215 | -0.02% | 800 |
|---|
| 2026.05.28 | ₩39,661 | ₩39,674 | ₩39,594 | ₩39,624 | -0.09% | 4.2천 |
|---|
| 2026.05.27 | ₩39,620 | ₩39,620 | ₩39,460 | ₩39,487 | -0.34% | 400 |
|---|
| 2026.05.26 | ₩39,607 | ₩39,667 | ₩39,580 | ₩39,667 | +0.15% | 600 |
|---|
| 2026.05.22 | ₩39,420 | ₩39,466 | ₩39,385 | ₩39,385 | -0.09% | 700 |
|---|
| 2026.05.21 | ₩38,603 | ₩38,911 | ₩38,603 | ₩38,911 | +0.80% | 1천 |
|---|
| 2026.05.20 | ₩38,482 | ₩38,482 | ₩38,469 | ₩38,477 | -0.01% | 1.1천 |
|---|
| 2026.05.19 | ₩38,308 | ₩38,308 | ₩38,166 | ₩38,166 | -0.37% | 1.2천 |
|---|
| 2026.05.18 | ₩38,268 | ₩38,382 | ₩38,228 | ₩38,382 | +0.30% | 1.6천 |
|---|
| 2026.05.15 | ₩38,214 | ₩38,214 | ₩38,214 | ₩38,214 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩38,616 | ₩38,616 | ₩38,458 | ₩38,458 | -0.41% | 1.2만 |
|---|
| 2026.05.13 | ₩38,268 | ₩38,296 | ₩38,268 | ₩38,296 | +0.07% | 200 |
|---|
| 2026.05.12 | ₩38,308 | ₩38,370 | ₩38,308 | ₩38,370 | +0.16% | 1.4천 |
|---|
| 2026.05.11 | ₩38,362 | ₩38,429 | ₩38,348 | ₩38,429 | +0.17% | 500 |
|---|
| 2026.05.08 | ₩38,295 | ₩38,322 | ₩38,295 | ₩38,318 | +0.06% | 1.2천 |
|---|
| 2026.05.07 | ₩38,281 | ₩38,281 | ₩38,107 | ₩38,126 | -0.41% | 900 |
|---|
| 2026.05.06 | ₩38,280 | ₩38,435 | ₩38,273 | ₩38,435 | +0.41% | 400 |
|---|
| 2026.05.05 | ₩37,732 | ₩37,759 | ₩37,706 | ₩37,728 | -0.01% | 900 |
|---|
| 2026.05.04 | ₩37,438 | ₩37,558 | ₩37,358 | ₩37,399 | -0.10% | 4천 |
|---|
| 2026.05.01 | ₩37,625 | ₩37,666 | ₩37,625 | ₩37,640 | +0.04% | 1.1천 |
|---|
| 2026.04.30 | ₩37,478 | ₩37,759 | ₩37,478 | ₩37,759 | +0.75% | 3.1천 |
|---|
| 2026.04.29 | ₩37,023 | ₩37,066 | ₩36,983 | ₩37,066 | +0.12% | 600 |
|---|
| 2026.04.28 | ₩37,023 | ₩37,023 | ₩36,890 | ₩36,929 | -0.25% | 4.5천 |
|---|
| 2026.04.27 | ₩37,076 | ₩37,076 | ₩36,996 | ₩37,034 | -0.12% | 1.2천 |
|---|
| 2026.04.24 | ₩36,983 | ₩37,036 | ₩36,969 | ₩37,036 | +0.14% | 3.2천 |
|---|
| 2026.04.23 | ₩37,106 | ₩37,106 | ₩37,106 | ₩37,106 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩37,277 | ₩37,277 | ₩37,237 | ₩37,250 | -0.07% | 7.8천 |
|---|
| 2026.04.21 | ₩37,652 | ₩37,652 | ₩37,384 | ₩37,384 | -0.71% | 1.1천 |
|---|
| 2026.04.20 | ₩37,465 | ₩37,478 | ₩37,465 | ₩37,478 | +0.04% | 6.2천 |
|---|
| 2026.04.17 | ₩37,358 | ₩37,532 | ₩37,358 | ₩37,376 | +0.05% | 2.7천 |
|---|
| 2026.04.16 | ₩36,983 | ₩37,056 | ₩36,983 | ₩37,056 | +0.20% | 8.3천 |
|---|
| 2026.04.15 | ₩36,755 | ₩36,862 | ₩36,755 | ₩36,795 | +0.11% | 6.1천 |
|---|
| 2026.04.14 | ₩36,728 | ₩36,929 | ₩36,728 | ₩36,888 | +0.43% | 800 |
|---|
| 2026.04.13 | ₩36,675 | ₩36,854 | ₩36,648 | ₩36,854 | +0.49% | 500 |
|---|
| 2026.04.10 | ₩36,541 | ₩36,554 | ₩36,472 | ₩36,472 | -0.19% | 4.1천 |
|---|
| 2026.04.09 | ₩36,809 | ₩36,876 | ₩36,809 | ₩36,843 | +0.09% | 1.7천 |
|---|
| 2026.04.08 | ₩36,795 | ₩36,803 | ₩36,768 | ₩36,803 | +0.02% | 1천 |
|---|
| 2026.04.07 | ₩35,965 | ₩36,077 | ₩35,952 | ₩36,077 | +0.31% | 4.8천 |
|---|
| 2026.04.06 | ₩35,992 | ₩36,037 | ₩35,992 | ₩36,037 | +0.13% | 1천 |
|---|
| 2026.04.02 | ₩35,895 | ₩35,895 | ₩35,895 | ₩35,895 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩35,858 | ₩35,898 | ₩35,751 | ₩35,751 | -0.30% | 1.4천 |
|---|
| 2026.03.31 | ₩35,336 | ₩35,472 | ₩35,322 | ₩35,472 | +0.39% | 1천 |
|---|
| 2026.03.30 | ₩35,001 | ₩35,001 | ₩34,799 | ₩34,799 | -0.58% | 500 |
|---|
| 2026.03.27 | ₩34,961 | ₩34,961 | ₩34,925 | ₩34,925 | -0.10% | 400 |
|---|
| 2026.03.26 | ₩35,657 | ₩35,711 | ₩35,423 | ₩35,423 | -0.66% | 1천 |
|---|
| 2026.03.25 | ₩35,925 | ₩35,925 | ₩35,831 | ₩35,831 | -0.26% | 200 |
|---|
| 2026.03.24 | ₩35,697 | ₩35,858 | ₩35,697 | ₩35,720 | +0.06% | 1.3천 |
|---|
| 2026.03.23 | ₩35,791 | ₩35,791 | ₩35,470 | ₩35,537 | -0.71% | 1.5천 |
|---|
| 2026.03.20 | ₩35,255 | ₩35,255 | ₩35,127 | ₩35,127 | -0.36% | 500 |
|---|
| 2026.03.19 | ₩35,202 | ₩35,416 | ₩35,202 | ₩35,416 | +0.61% | 2천 |
|---|
| 2026.03.18 | ₩35,637 | ₩35,637 | ₩35,226 | ₩35,226 | -1.15% | 5.5천 |
|---|
| 2026.03.17 | ₩35,684 | ₩35,731 | ₩35,676 | ₩35,676 | -0.02% | 2.6천 |
|---|
| 2026.03.16 | ₩35,470 | ₩35,503 | ₩35,470 | ₩35,503 | +0.09% | 2천 |
|---|
| 2026.03.13 | ₩35,296 | ₩35,322 | ₩35,180 | ₩35,180 | -0.33% | 2.3천 |
|---|
| 2026.03.12 | ₩35,322 | ₩35,322 | ₩35,139 | ₩35,139 | -0.52% | 1.6천 |
|---|
| 2026.03.11 | ₩35,242 | ₩35,496 | ₩35,242 | ₩35,496 | +0.72% | 1.3천 |
|---|
| 2026.03.10 | ₩35,938 | ₩35,938 | ₩35,573 | ₩35,573 | -1.02% | 700 |
|---|
| 2026.03.09 | ₩35,282 | ₩35,703 | ₩35,255 | ₩35,703 | +1.19% | 5.4천 |
|---|
| 2026.03.06 | ₩35,537 | ₩35,818 | ₩35,510 | ₩35,799 | +0.74% | 6천 |
|---|
| 2026.03.05 | ₩36,072 | ₩36,233 | ₩36,059 | ₩36,233 | +0.45% | 1천 |
|---|
| 2026.03.04 | ₩36,327 | ₩36,525 | ₩36,327 | ₩36,525 | +0.55% | 700 |
|---|
| 2026.03.03 | ₩35,925 | ₩36,393 | ₩35,925 | ₩36,277 | +0.98% | 400 |
|---|
| 2026.03.02 | ₩36,367 | ₩36,715 | ₩36,367 | ₩36,701 | +0.92% | 800 |
|---|
| 2026.02.27 | ₩36,501 | ₩36,517 | ₩36,246 | ₩36,517 | +0.04% | 300 |
|---|
| 2026.02.26 | ₩36,608 | ₩36,673 | ₩36,474 | ₩36,634 | +0.07% | 1.6천 |
|---|
| 2026.02.25 | ₩36,327 | ₩36,379 | ₩36,327 | ₩36,332 | +0.01% | 800 |
|---|
| 2026.02.24 | ₩36,086 | ₩36,086 | ₩36,019 | ₩36,032 | -0.15% | 1천 |
|---|
| 2026.02.23 | ₩36,032 | ₩36,032 | ₩35,846 | ₩35,846 | -0.52% | 800 |
|---|
| 2026.02.20 | ₩36,266 | ₩36,581 | ₩36,219 | ₩36,581 | +0.87% | 2.1천 |
|---|
| 2026.02.19 | ₩36,273 | ₩36,395 | ₩36,273 | ₩36,395 | +0.34% | 2.1천 |
|---|
| 2026.02.18 | ₩36,621 | ₩36,715 | ₩36,621 | ₩36,633 | +0.03% | 5.6천 |
|---|
| 2026.02.17 | ₩36,420 | ₩36,420 | ₩36,273 | ₩36,313 | -0.29% | 1.3천 |
|---|
| 2026.02.13 | ₩36,392 | ₩36,407 | ₩36,186 | ₩36,265 | -0.35% | 4.9천 |
|---|
| 2026.02.12 | ₩36,862 | ₩36,862 | ₩36,005 | ₩36,005 | -2.32% | 2.6천 |
|---|
| 2026.02.11 | ₩37,277 | ₩37,277 | ₩36,884 | ₩36,884 | -1.06% | 700 |
|---|
| 2026.02.10 | ₩37,491 | ₩37,491 | ₩37,076 | ₩37,080 | -1.10% | 2천 |
|---|
| 2026.02.09 | ₩37,117 | ₩37,437 | ₩37,117 | ₩37,394 | +0.75% | 5.5천 |
|---|
| 2026.02.06 | ₩36,795 | ₩37,277 | ₩36,795 | ₩37,249 | +1.23% | 2.9만 |
|---|
| 2026.02.05 | ₩36,393 | ₩36,479 | ₩36,380 | ₩36,479 | +0.24% | 2.2천 |
|---|
| 2026.02.04 | ₩36,634 | ₩36,709 | ₩36,621 | ₩36,709 | +0.20% | 900 |
|---|
| 2026.02.03 | ₩36,460 | ₩36,639 | ₩36,434 | ₩36,639 | +0.49% | 1.2천 |
|---|
| 2026.02.02 | ₩36,715 | ₩36,768 | ₩36,715 | ₩36,735 | +0.05% | 700 |
|---|
| 2026.01.30 | ₩36,460 | ₩36,525 | ₩36,272 | ₩36,525 | +0.18% | 1.2천 |
|---|
| 2026.01.29 | ₩36,514 | ₩36,568 | ₩36,419 | ₩36,568 | +0.15% | 3천 |
|---|
| 2026.01.28 | ₩36,233 | ₩36,321 | ₩36,233 | ₩36,321 | +0.24% | 500 |
|---|
| 2026.01.27 | ₩36,260 | ₩36,273 | ₩36,246 | ₩36,272 | +0.03% | 3.9천 |
|---|
| 2026.01.26 | ₩36,393 | ₩36,434 | ₩36,379 | ₩36,379 | -0.04% | 3.2천 |
|---|
| 2026.01.23 | ₩36,219 | ₩36,253 | ₩36,112 | ₩36,166 | -0.15% | 600 |
|---|
| 2026.01.22 | ₩36,487 | ₩36,487 | ₩36,387 | ₩36,387 | -0.28% | 600 |
|---|
| 2026.01.21 | ₩36,045 | ₩36,152 | ₩35,898 | ₩36,116 | +0.20% | 5.6천 |
|---|
| 2026.01.20 | ₩35,885 | ₩35,885 | ₩35,621 | ₩35,621 | -0.74% | 1.1천 |
|---|
| 2026.01.16 | ₩36,193 | ₩36,340 | ₩36,126 | ₩36,219 | +0.07% | 2.3천 |
|---|
| 2026.01.15 | ₩36,357 | ₩36,357 | ₩36,231 | ₩36,246 | -0.31% | 2.9천 |
|---|
| 2026.01.14 | ₩35,910 | ₩36,072 | ₩35,910 | ₩36,072 | +0.45% | 900 |
|---|
| 2026.01.13 | ₩36,059 | ₩36,086 | ₩35,978 | ₩35,992 | -0.19% | 1.2천 |
|---|
| 2026.01.12 | ₩36,179 | ₩36,260 | ₩36,099 | ₩36,260 | +0.22% | 2.5천 |
|---|
| 2026.01.09 | ₩36,407 | ₩36,434 | ₩36,328 | ₩36,328 | -0.22% | 5천 |
|---|
| 2026.01.08 | ₩36,166 | ₩36,393 | ₩36,166 | ₩36,339 | +0.48% | 2.7천 |
|---|
| 2026.01.07 | ₩36,447 | ₩36,447 | ₩36,095 | ₩36,095 | -0.97% | 800 |
|---|
| 2026.01.06 | ₩36,568 | ₩36,568 | ₩36,561 | ₩36,565 | -0.01% | 1.7천 |
|---|
| 2026.01.05 | ₩36,193 | ₩36,447 | ₩36,193 | ₩36,308 | +0.32% | 3.3천 |
|---|
| 2026.01.02 | ₩35,563 | ₩35,858 | ₩35,563 | ₩35,755 | +0.54% | 2.7천 |
|---|
| 2025.12.31 | ₩35,727 | ₩35,731 | ₩35,634 | ₩35,634 | -0.26% | 1천 |
|---|
| 2025.12.30 | ₩35,865 | ₩35,925 | ₩35,865 | ₩35,893 | +0.08% | 5천 |
|---|
| 2025.12.29 | ₩35,938 | ₩35,985 | ₩35,922 | ₩35,922 | -0.04% | 900 |
|---|
| 2025.12.26 | ₩36,045 | ₩36,063 | ₩36,019 | ₩36,063 | +0.05% | 1천 |
|---|
| 2025.12.24 | ₩36,086 | ₩36,086 | ₩36,086 | ₩36,086 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩35,871 | ₩35,925 | ₩35,871 | ₩35,925 | +0.15% | 1천 |
|---|
| 2025.12.22 | ₩35,804 | ₩35,885 | ₩35,804 | ₩35,844 | +0.11% | 600 |
|---|
| 2025.12.19 | ₩35,697 | ₩35,724 | ₩35,553 | ₩35,553 | -0.41% | 1.3천 |
|---|
| 2025.12.18 | ₩35,416 | ₩35,429 | ₩35,357 | ₩35,357 | -0.17% | 1.8천 |
|---|
| 2025.12.17 | ₩35,537 | ₩35,577 | ₩35,523 | ₩35,523 | -0.04% | 2.5천 |
|---|
| 2025.12.16 | ₩35,456 | ₩35,617 | ₩35,456 | ₩35,617 | +0.45% | 1천 |
|---|
| 2025.12.15 | ₩35,830 | ₩35,910 | ₩35,830 | ₩35,898 | +0.19% | 2천 |
|---|
| 2025.12.12 | ₩35,824 | ₩35,824 | ₩35,724 | ₩35,804 | -0.06% | 1.5천 |
|---|
| 2025.12.11 | ₩35,831 | ₩36,005 | ₩35,831 | ₩35,978 | +0.41% | 1.1만 |
|---|
| 2025.12.10 | ₩35,470 | ₩35,670 | ₩35,470 | ₩35,670 | +0.57% | 200 |
|---|
| 2025.12.09 | ₩35,349 | ₩35,349 | ₩35,175 | ₩35,175 | -0.49% | 1.1천 |
|---|
| 2025.12.08 | ₩35,336 | ₩35,336 | ₩35,108 | ₩35,170 | -0.47% | 4.3천 |
|---|
| 2025.12.05 | ₩35,456 | ₩35,456 | ₩35,190 | ₩35,190 | -0.75% | 3.8천 |
|---|
| 2025.12.04 | ₩35,242 | ₩35,296 | ₩35,215 | ₩35,215 | -0.08% | 2.4천 |
|---|
| 2025.12.03 | ₩34,854 | ₩35,041 | ₩34,854 | ₩35,021 | +0.48% | 1.1천 |
|---|
| 2025.12.02 | ₩34,646 | ₩34,747 | ₩34,626 | ₩34,730 | +0.24% | 2천 |
|---|
| 2025.12.01 | ₩34,934 | ₩34,934 | ₩34,701 | ₩34,701 | -0.67% | 1.1천 |
|---|
| 2025.11.28 | ₩34,907 | ₩34,907 | ₩34,884 | ₩34,884 | -0.07% | 200 |
|---|
| 2025.11.26 | ₩34,653 | ₩34,813 | ₩34,653 | ₩34,714 | +0.18% | 4.4천 |
|---|
| 2025.11.25 | ₩34,412 | ₩34,519 | ₩34,412 | ₩34,506 | +0.27% | 1천 |
|---|
| 2025.11.24 | ₩34,010 | ₩34,224 | ₩33,970 | ₩34,160 | +0.44% | 4.3천 |
|---|
| 2025.11.21 | ₩33,689 | ₩34,144 | ₩33,689 | ₩33,997 | +0.91% | 2.2만 |
|---|
| 2025.11.20 | ₩33,654 | ₩33,729 | ₩33,537 | ₩33,537 | -0.35% | 2.3만 |
|---|
| 2025.11.19 | ₩34,171 | ₩34,223 | ₩33,943 | ₩34,023 | -0.43% | 3.8천 |
|---|
| 2025.11.18 | ₩34,010 | ₩34,238 | ₩34,010 | ₩34,147 | +0.40% | 6.2천 |
|---|
| 2025.11.17 | ₩34,331 | ₩34,559 | ₩34,041 | ₩34,041 | -0.85% | 1.1만 |
|---|
| 2025.11.14 | ₩34,653 | ₩34,680 | ₩34,496 | ₩34,496 | -0.45% | 1.4만 |
|---|
| 2025.11.13 | ₩34,947 | ₩34,947 | ₩34,585 | ₩34,585 | -1.04% | 500 |
|---|
| 2025.11.12 | ₩35,081 | ₩35,095 | ₩35,005 | ₩35,005 | -0.22% | 1.2만 |
|---|
| 2025.11.11 | ₩34,749 | ₩34,749 | ₩34,749 | ₩34,749 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩34,236 | ₩34,366 | ₩34,236 | ₩34,366 | +0.38% | 400 |
|---|
| 2025.11.07 | ₩33,811 | ₩34,160 | ₩33,811 | ₩34,160 | +1.03% | 3.9천 |
|---|
| 2025.11.06 | ₩33,997 | ₩34,077 | ₩33,991 | ₩33,991 | -0.02% | 1.9천 |
|---|
| 2025.11.05 | ₩34,226 | ₩34,238 | ₩34,173 | ₩34,173 | -0.15% | 2.5천 |
|---|
| 2025.11.04 | ₩33,918 | ₩33,963 | ₩33,918 | ₩33,963 | +0.13% | 400 |
|---|
| 2025.11.03 | ₩33,997 | ₩34,117 | ₩33,997 | ₩34,117 | +0.35% | 1천 |
|---|
| 2025.10.31 | ₩33,999 | ₩34,183 | ₩33,999 | ₩34,183 | +0.54% | 2.5천 |
|---|
| 2025.10.30 | ₩34,331 | ₩34,331 | ₩34,065 | ₩34,065 | -0.78% | 700 |
|---|
| 2025.10.29 | ₩34,551 | ₩34,599 | ₩34,278 | ₩34,354 | -0.57% | 9.2천 |
|---|
| 2025.10.28 | ₩34,800 | ₩34,800 | ₩34,678 | ₩34,678 | -0.35% | 7.9천 |
|---|
| 2025.10.27 | ₩34,773 | ₩34,823 | ₩34,720 | ₩34,823 | +0.14% | 700 |
|---|
| 2025.10.24 | ₩34,496 | ₩34,506 | ₩34,496 | ₩34,506 | +0.03% | 400 |
|---|
| 2025.10.23 | ₩34,352 | ₩34,385 | ₩34,307 | ₩34,307 | -0.13% | 800 |
|---|
| 2025.10.22 | ₩34,318 | ₩34,358 | ₩34,270 | ₩34,270 | -0.14% | 700 |
|---|
| 2025.10.21 | ₩34,452 | ₩34,452 | ₩34,432 | ₩34,432 | -0.06% | 1.1천 |
|---|
| 2025.10.20 | ₩34,385 | ₩34,492 | ₩34,385 | ₩34,492 | +0.31% | 2천 |
|---|
| 2025.10.17 | ₩33,903 | ₩34,054 | ₩33,903 | ₩34,054 | +0.45% | 400 |
|---|
| 2025.10.16 | ₩33,778 | ₩33,778 | ₩33,778 | ₩33,778 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩34,117 | ₩34,211 | ₩34,097 | ₩34,172 | +0.16% | 2.5천 |
|---|
| 2025.10.14 | ₩34,238 | ₩34,238 | ₩34,115 | ₩34,115 | -0.36% | 5.2천 |
|---|
| 2025.10.13 | ₩33,769 | ₩33,847 | ₩33,769 | ₩33,847 | +0.23% | 500 |
|---|
| 2025.10.10 | ₩34,278 | ₩34,278 | ₩33,505 | ₩33,505 | -2.25% | 1.8천 |
|---|