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 | ₩41,460 | ₩41,540 | ₩41,406 | ₩41,540 | +0.19% | 5.8천 |
| 2026.10.08 | ₩41,232 | ₩41,460 | ₩41,178 | ₩41,460 | +0.55% | 1.1천 |
| 2026.10.07 | ₩41,272 | ₩41,299 | ₩41,232 | ₩41,232 | -0.10% | 3.3천 |
| 2026.10.06 | ₩41,339 | ₩41,393 | ₩41,312 | ₩41,379 | +0.10% | 1.9천 |
| 2026.10.05 | ₩40,870 | ₩41,205 | ₩40,870 | ₩41,205 | +0.82% | 2.6천 |
| 2026.10.02 | ₩41,004 | ₩41,044 | ₩40,910 | ₩41,044 | +0.10% | 1.2만 |
| 2026.10.01 | ₩40,669 | ₩40,931 | ₩40,588 | ₩40,931 | +0.65% | 5.6천 |
| 2026.09.30 | ₩40,856 | ₩42,131 | ₩40,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,678 |
| -0.44% |
| 1.8만 |
| 2026.09.29 | ₩40,803 | ₩40,829 | ₩40,722 | ₩40,789 | -0.03% | 9.3천 |
|---|
| 2026.09.28 | ₩40,897 | ₩40,897 | ₩40,825 | ₩40,825 | -0.17% | 1.1천 |
|---|
| 2026.09.25 | ₩41,339 | ₩41,353 | ₩41,298 | ₩41,298 | -0.10% | 600 |
|---|
| 2026.09.24 | ₩41,044 | ₩41,044 | ₩41,017 | ₩41,017 | -0.07% | 1.6천 |
|---|
| 2026.09.23 | ₩41,338 | ₩41,339 | ₩41,134 | ₩41,134 | -0.49% | 6.5천 |
|---|
| 2026.09.22 | ₩41,675 | ₩41,675 | ₩41,393 | ₩41,409 | -0.64% | 3.6천 |
|---|
| 2026.09.21 | ₩41,715 | ₩41,771 | ₩41,675 | ₩41,771 | +0.14% | 2.8천 |
|---|
| 2026.09.18 | ₩41,379 | ₩41,473 | ₩41,379 | ₩41,473 | +0.23% | 1.8천 |
|---|
| 2026.09.17 | ₩41,634 | ₩41,701 | ₩41,581 | ₩41,661 | +0.06% | 4.9천 |
|---|
| 2026.09.16 | ₩41,434 | ₩41,434 | ₩41,434 | ₩41,434 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩41,996 | ₩41,996 | ₩41,959 | ₩41,959 | -0.09% | 500 |
|---|
| 2026.09.14 | ₩42,104 | ₩42,104 | ₩42,050 | ₩42,058 | -0.11% | 500 |
|---|
| 2026.09.11 | ₩42,318 | ₩42,344 | ₩42,318 | ₩42,320 | +0.00% | 500 |
|---|
| 2026.09.10 | ₩41,862 | ₩41,862 | ₩41,779 | ₩41,779 | -0.20% | 800 |
|---|
| 2026.09.09 | ₩41,983 | ₩41,983 | ₩41,916 | ₩41,929 | -0.13% | 400 |
|---|
| 2026.09.08 | ₩42,238 | ₩42,292 | ₩42,198 | ₩42,198 | -0.10% | 7.9천 |
|---|
| 2026.09.04 | ₩42,479 | ₩42,587 | ₩42,479 | ₩42,549 | +0.16% | 5.7천 |
|---|
| 2026.09.03 | ₩42,491 | ₩42,702 | ₩42,461 | ₩42,702 | +0.50% | 2천 |
|---|
| 2026.09.02 | ₩42,177 | ₩42,277 | ₩42,177 | ₩42,277 | +0.24% | 300 |
|---|
| 2026.09.01 | ₩42,104 | ₩42,157 | ₩41,967 | ₩41,967 | -0.32% | 400 |
|---|
| 2026.08.31 | ₩42,157 | ₩42,210 | ₩42,157 | ₩42,168 | +0.03% | 1.2천 |
|---|
| 2026.08.28 | ₩42,345 | ₩42,345 | ₩42,293 | ₩42,338 | -0.02% | 1.2천 |
|---|
| 2026.08.27 | ₩42,238 | ₩42,292 | ₩42,238 | ₩42,292 | +0.13% | 300 |
|---|
| 2026.08.26 | ₩42,265 | ₩42,321 | ₩42,251 | ₩42,321 | +0.13% | 400 |
|---|
| 2026.08.25 | ₩42,077 | ₩42,251 | ₩42,077 | ₩42,251 | +0.41% | 300 |
|---|
| 2026.08.24 | ₩42,010 | ₩42,110 | ₩42,010 | ₩42,110 | +0.24% | 100 |
|---|
| 2026.08.21 | ₩41,970 | ₩42,021 | ₩41,970 | ₩42,021 | +0.12% | 500 |
|---|
| 2026.08.20 | ₩42,010 | ₩42,077 | ₩41,771 | ₩41,771 | -0.57% | 300 |
|---|
| 2026.08.19 | ₩42,292 | ₩42,292 | ₩42,089 | ₩42,089 | -0.48% | 300 |
|---|
| 2026.08.18 | ₩42,238 | ₩42,258 | ₩42,090 | ₩42,137 | -0.24% | 3천 |
|---|
| 2026.08.17 | ₩42,493 | ₩42,493 | ₩42,314 | ₩42,314 | -0.42% | 300 |
|---|
| 2026.08.14 | ₩42,426 | ₩42,520 | ₩42,426 | ₩42,509 | +0.20% | 1.4천 |
|---|
| 2026.08.13 | ₩42,293 | ₩42,392 | ₩42,293 | ₩42,392 | +0.23% | 400 |
|---|
| 2026.08.12 | ₩42,251 | ₩42,399 | ₩42,251 | ₩42,360 | +0.26% | 1.4천 |
|---|
| 2026.08.11 | ₩42,104 | ₩42,157 | ₩42,096 | ₩42,096 | -0.02% | 700 |
|---|
| 2026.08.10 | ₩42,184 | ₩42,184 | ₩42,114 | ₩42,114 | -0.17% | 800 |
|---|
| 2026.08.07 | ₩41,795 | ₩42,063 | ₩41,795 | ₩42,063 | +0.64% | 2천 |
|---|
| 2026.08.06 | ₩41,876 | ₩41,876 | ₩41,768 | ₩41,794 | -0.20% | 600 |
|---|
| 2026.08.05 | ₩42,131 | ₩42,131 | ₩41,956 | ₩41,956 | -0.41% | 800 |
|---|
| 2026.08.04 | ₩41,493 | ₩41,948 | ₩41,493 | ₩41,948 | +1.10% | 2.6천 |
|---|
| 2026.08.03 | ₩41,125 | ₩41,339 | ₩41,125 | ₩41,339 | +0.52% | 7.3천 |
|---|
| 2026.07.31 | ₩40,910 | ₩41,084 | ₩40,910 | ₩41,071 | +0.39% | 1.2만 |
|---|
| 2026.07.30 | ₩40,789 | ₩40,875 | ₩40,789 | ₩40,875 | +0.21% | 7.8천 |
|---|
| 2026.07.29 | ₩40,923 | ₩40,977 | ₩40,601 | ₩40,601 | -0.79% | 2.8만 |
|---|
| 2026.07.28 | ₩41,138 | ₩41,185 | ₩41,138 | ₩41,185 | +0.11% | 400 |
|---|
| 2026.07.27 | ₩40,883 | ₩40,883 | ₩40,882 | ₩40,882 | -0.00% | 1.1천 |
|---|
| 2026.07.24 | ₩40,816 | ₩40,816 | ₩40,632 | ₩40,632 | -0.45% | 500 |
|---|
| 2026.07.23 | ₩40,440 | ₩40,548 | ₩40,440 | ₩40,548 | +0.27% | 1.4천 |
|---|
| 2026.07.22 | ₩40,923 | ₩40,923 | ₩40,745 | ₩40,745 | -0.44% | 400 |
|---|
| 2026.07.21 | ₩40,614 | ₩40,614 | ₩40,614 | ₩40,614 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,186 | ₩40,318 | ₩40,156 | ₩40,156 | -0.07% | 800 |
|---|
| 2026.07.17 | ₩40,387 | ₩40,387 | ₩40,292 | ₩40,292 | -0.24% | 900 |
|---|
| 2026.07.16 | ₩40,454 | ₩40,454 | ₩40,406 | ₩40,406 | -0.12% | 700 |
|---|
| 2026.07.15 | ₩40,508 | ₩40,521 | ₩40,373 | ₩40,521 | +0.03% | 2.3천 |
|---|
| 2026.07.14 | ₩40,655 | ₩40,686 | ₩40,655 | ₩40,686 | +0.08% | 400 |
|---|
| 2026.07.13 | ₩40,897 | ₩40,923 | ₩40,829 | ₩40,905 | +0.02% | 1.4천 |
|---|
| 2026.07.10 | ₩40,829 | ₩40,926 | ₩40,829 | ₩40,926 | +0.24% | 800 |
|---|
| 2026.07.09 | ₩40,843 | ₩40,868 | ₩40,829 | ₩40,829 | -0.03% | 1천 |
|---|
| 2026.07.08 | ₩40,521 | ₩40,521 | ₩40,427 | ₩40,504 | -0.04% | 3.4천 |
|---|
| 2026.07.07 | ₩40,697 | ₩40,699 | ₩40,697 | ₩40,699 | +0.01% | 500 |
|---|
| 2026.07.06 | ₩40,588 | ₩40,634 | ₩40,588 | ₩40,634 | +0.11% | 100 |
|---|
| 2026.07.02 | ₩40,286 | ₩40,293 | ₩40,025 | ₩40,293 | +0.02% | 1.3천 |
|---|
| 2026.07.01 | ₩40,400 | ₩40,508 | ₩40,266 | ₩40,285 | -0.29% | 1.8천 |
|---|
| 2026.06.30 | ₩40,132 | ₩40,172 | ₩40,132 | ₩40,143 | +0.03% | 1.1천 |
|---|
| 2026.06.29 | ₩39,958 | ₩40,179 | ₩39,958 | ₩40,179 | +0.55% | 400 |
|---|
| 2026.06.26 | ₩40,293 | ₩40,293 | ₩40,011 | ₩40,021 | -0.68% | 500 |
|---|
| 2026.06.25 | ₩40,628 | ₩40,635 | ₩40,467 | ₩40,467 | -0.40% | 1.2천 |
|---|
| 2026.06.24 | ₩40,278 | ₩40,316 | ₩40,226 | ₩40,316 | +0.09% | 400 |
|---|
| 2026.06.23 | ₩40,440 | ₩40,615 | ₩40,440 | ₩40,552 | +0.28% | 3.4천 |
|---|
| 2026.06.22 | ₩40,816 | ₩40,816 | ₩40,642 | ₩40,748 | -0.17% | 1.6천 |
|---|
| 2026.06.18 | ₩40,561 | ₩40,648 | ₩40,517 | ₩40,517 | -0.11% | 1.3천 |
|---|
| 2026.06.17 | ₩41,252 | ₩41,252 | ₩40,816 | ₩40,816 | -1.06% | 400 |
|---|
| 2026.06.16 | ₩41,299 | ₩41,299 | ₩41,161 | ₩41,161 | -0.33% | 700 |
|---|
| 2026.06.15 | ₩41,178 | ₩41,178 | ₩40,998 | ₩40,998 | -0.44% | 1.3천 |
|---|
| 2026.06.12 | ₩40,669 | ₩40,776 | ₩40,669 | ₩40,762 | +0.23% | 3.6천 |
|---|
| 2026.06.11 | ₩39,864 | ₩42,935 | ₩39,770 | ₩40,293 | +1.08% | 1.9만 |
|---|
| 2026.06.10 | ₩40,052 | ₩40,052 | ₩39,528 | ₩39,528 | -1.31% | 900 |
|---|
| 2026.06.09 | ₩39,984 | ₩40,050 | ₩39,716 | ₩40,050 | +0.16% | 1.2천 |
|---|
| 2026.06.08 | ₩40,105 | ₩40,144 | ₩40,052 | ₩40,052 | -0.13% | 1.8천 |
|---|
| 2026.06.05 | ₩40,253 | ₩40,253 | ₩40,090 | ₩40,090 | -0.40% | 3.3천 |
|---|
| 2026.06.04 | ₩40,829 | ₩40,897 | ₩40,829 | ₩40,866 | +0.09% | 1.8천 |
|---|
| 2026.06.03 | ₩40,669 | ₩40,675 | ₩40,571 | ₩40,571 | -0.24% | 2.4천 |
|---|
| 2026.06.02 | ₩40,642 | ₩40,796 | ₩40,608 | ₩40,789 | +0.36% | 2.6천 |
|---|
| 2026.06.01 | ₩40,266 | ₩40,669 | ₩40,266 | ₩40,601 | +0.83% | 6.4천 |
|---|
| 2026.05.29 | ₩40,293 | ₩40,293 | ₩40,280 | ₩40,285 | -0.02% | 800 |
|---|
| 2026.05.28 | ₩39,730 | ₩39,743 | ₩39,663 | ₩39,693 | -0.09% | 4.2천 |
|---|
| 2026.05.27 | ₩39,689 | ₩39,689 | ₩39,528 | ₩39,555 | -0.34% | 400 |
|---|
| 2026.05.26 | ₩39,676 | ₩39,736 | ₩39,649 | ₩39,736 | +0.15% | 600 |
|---|
| 2026.05.22 | ₩39,488 | ₩39,535 | ₩39,453 | ₩39,453 | -0.09% | 700 |
|---|
| 2026.05.21 | ₩38,670 | ₩38,978 | ₩38,670 | ₩38,978 | +0.80% | 1천 |
|---|
| 2026.05.20 | ₩38,549 | ₩38,549 | ₩38,536 | ₩38,544 | -0.01% | 1.1천 |
|---|
| 2026.05.19 | ₩38,375 | ₩38,375 | ₩38,233 | ₩38,233 | -0.37% | 1.2천 |
|---|
| 2026.05.18 | ₩38,335 | ₩38,449 | ₩38,294 | ₩38,449 | +0.30% | 1.6천 |
|---|
| 2026.05.15 | ₩38,281 | ₩38,281 | ₩38,281 | ₩38,281 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩38,683 | ₩38,683 | ₩38,525 | ₩38,525 | -0.41% | 1.2만 |
|---|
| 2026.05.13 | ₩38,335 | ₩38,363 | ₩38,335 | ₩38,363 | +0.07% | 200 |
|---|
| 2026.05.12 | ₩38,375 | ₩38,437 | ₩38,375 | ₩38,437 | +0.16% | 1.4천 |
|---|
| 2026.05.11 | ₩38,429 | ₩38,496 | ₩38,415 | ₩38,496 | +0.17% | 500 |
|---|
| 2026.05.08 | ₩38,361 | ₩38,388 | ₩38,361 | ₩38,384 | +0.06% | 1.2천 |
|---|
| 2026.05.07 | ₩38,348 | ₩38,348 | ₩38,174 | ₩38,192 | -0.41% | 900 |
|---|
| 2026.05.06 | ₩38,347 | ₩38,502 | ₩38,340 | ₩38,502 | +0.41% | 400 |
|---|
| 2026.05.05 | ₩37,798 | ₩37,825 | ₩37,771 | ₩37,794 | -0.01% | 900 |
|---|
| 2026.05.04 | ₩37,503 | ₩37,624 | ₩37,423 | ₩37,464 | -0.10% | 4천 |
|---|
| 2026.05.01 | ₩37,691 | ₩37,731 | ₩37,691 | ₩37,706 | +0.04% | 1.1천 |
|---|
| 2026.04.30 | ₩37,543 | ₩37,825 | ₩37,543 | ₩37,825 | +0.75% | 3.1천 |
|---|
| 2026.04.29 | ₩37,087 | ₩37,130 | ₩37,047 | ₩37,130 | +0.12% | 600 |
|---|
| 2026.04.28 | ₩37,087 | ₩37,087 | ₩36,954 | ₩36,993 | -0.25% | 4.5천 |
|---|
| 2026.04.27 | ₩37,141 | ₩37,141 | ₩37,060 | ₩37,098 | -0.12% | 1.2천 |
|---|
| 2026.04.24 | ₩37,047 | ₩37,101 | ₩37,034 | ₩37,101 | +0.14% | 3.2천 |
|---|
| 2026.04.23 | ₩37,170 | ₩37,170 | ₩37,170 | ₩37,170 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩37,342 | ₩37,342 | ₩37,302 | ₩37,315 | -0.07% | 7.8천 |
|---|
| 2026.04.21 | ₩37,718 | ₩37,718 | ₩37,449 | ₩37,449 | -0.71% | 1.1천 |
|---|
| 2026.04.20 | ₩37,530 | ₩37,543 | ₩37,530 | ₩37,543 | +0.04% | 6.2천 |
|---|
| 2026.04.17 | ₩37,423 | ₩37,597 | ₩37,423 | ₩37,441 | +0.05% | 2.7천 |
|---|
| 2026.04.16 | ₩37,047 | ₩37,121 | ₩37,047 | ₩37,121 | +0.20% | 8.3천 |
|---|
| 2026.04.15 | ₩36,819 | ₩36,926 | ₩36,819 | ₩36,859 | +0.11% | 6.1천 |
|---|
| 2026.04.14 | ₩36,792 | ₩36,993 | ₩36,792 | ₩36,952 | +0.43% | 800 |
|---|
| 2026.04.13 | ₩36,738 | ₩36,918 | ₩36,712 | ₩36,918 | +0.49% | 500 |
|---|
| 2026.04.10 | ₩36,604 | ₩36,618 | ₩36,536 | ₩36,536 | -0.19% | 4.1천 |
|---|
| 2026.04.09 | ₩36,873 | ₩36,940 | ₩36,873 | ₩36,907 | +0.09% | 1.7천 |
|---|
| 2026.04.08 | ₩36,859 | ₩36,867 | ₩36,832 | ₩36,867 | +0.02% | 1천 |
|---|
| 2026.04.07 | ₩36,028 | ₩36,140 | ₩36,014 | ₩36,140 | +0.31% | 4.8천 |
|---|
| 2026.04.06 | ₩36,054 | ₩36,100 | ₩36,054 | ₩36,100 | +0.13% | 1천 |
|---|
| 2026.04.02 | ₩35,958 | ₩35,958 | ₩35,958 | ₩35,958 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩35,920 | ₩35,961 | ₩35,813 | ₩35,813 | -0.30% | 1.4천 |
|---|
| 2026.03.31 | ₩35,397 | ₩35,534 | ₩35,384 | ₩35,534 | +0.39% | 1천 |
|---|
| 2026.03.30 | ₩35,062 | ₩35,062 | ₩34,859 | ₩34,859 | -0.58% | 500 |
|---|
| 2026.03.27 | ₩35,022 | ₩35,022 | ₩34,985 | ₩34,985 | -0.10% | 400 |
|---|
| 2026.03.26 | ₩35,719 | ₩35,773 | ₩35,484 | ₩35,484 | -0.66% | 1천 |
|---|
| 2026.03.25 | ₩35,987 | ₩35,987 | ₩35,893 | ₩35,893 | -0.26% | 200 |
|---|
| 2026.03.24 | ₩35,759 | ₩35,920 | ₩35,759 | ₩35,782 | +0.06% | 1.3천 |
|---|
| 2026.03.23 | ₩35,853 | ₩35,853 | ₩35,531 | ₩35,598 | -0.71% | 1.5천 |
|---|
| 2026.03.20 | ₩35,317 | ₩35,317 | ₩35,188 | ₩35,188 | -0.36% | 500 |
|---|
| 2026.03.19 | ₩35,263 | ₩35,478 | ₩35,263 | ₩35,478 | +0.61% | 2천 |
|---|
| 2026.03.18 | ₩35,699 | ₩35,699 | ₩35,287 | ₩35,287 | -1.15% | 5.5천 |
|---|
| 2026.03.17 | ₩35,746 | ₩35,793 | ₩35,738 | ₩35,738 | -0.02% | 2.6천 |
|---|
| 2026.03.16 | ₩35,531 | ₩35,565 | ₩35,531 | ₩35,565 | +0.09% | 2천 |
|---|
| 2026.03.13 | ₩35,357 | ₩35,384 | ₩35,242 | ₩35,242 | -0.33% | 2.3천 |
|---|
| 2026.03.12 | ₩35,384 | ₩35,384 | ₩35,200 | ₩35,200 | -0.52% | 1.6천 |
|---|
| 2026.03.11 | ₩35,303 | ₩35,558 | ₩35,303 | ₩35,558 | +0.72% | 1.3천 |
|---|
| 2026.03.10 | ₩36,001 | ₩36,001 | ₩35,635 | ₩35,635 | -1.02% | 700 |
|---|
| 2026.03.09 | ₩35,344 | ₩35,765 | ₩35,317 | ₩35,765 | +1.19% | 5.4천 |
|---|
| 2026.03.06 | ₩35,598 | ₩35,880 | ₩35,572 | ₩35,861 | +0.74% | 6천 |
|---|
| 2026.03.05 | ₩36,135 | ₩36,296 | ₩36,121 | ₩36,296 | +0.45% | 1천 |
|---|
| 2026.03.04 | ₩36,390 | ₩36,588 | ₩36,390 | ₩36,588 | +0.55% | 700 |
|---|
| 2026.03.03 | ₩35,987 | ₩36,457 | ₩35,987 | ₩36,340 | +0.98% | 400 |
|---|
| 2026.03.02 | ₩36,430 | ₩36,779 | ₩36,430 | ₩36,765 | +0.92% | 800 |
|---|
| 2026.02.27 | ₩36,564 | ₩36,580 | ₩36,309 | ₩36,580 | +0.04% | 300 |
|---|
| 2026.02.26 | ₩36,671 | ₩36,737 | ₩36,537 | ₩36,698 | +0.07% | 1.6천 |
|---|
| 2026.02.25 | ₩36,390 | ₩36,442 | ₩36,390 | ₩36,395 | +0.01% | 800 |
|---|
| 2026.02.24 | ₩36,148 | ₩36,148 | ₩36,081 | ₩36,095 | -0.15% | 1천 |
|---|
| 2026.02.23 | ₩36,095 | ₩36,095 | ₩35,908 | ₩35,908 | -0.52% | 800 |
|---|
| 2026.02.20 | ₩36,329 | ₩36,645 | ₩36,282 | ₩36,645 | +0.87% | 2.1천 |
|---|
| 2026.02.19 | ₩36,336 | ₩36,458 | ₩36,336 | ₩36,458 | +0.34% | 2.1천 |
|---|
| 2026.02.18 | ₩36,685 | ₩36,779 | ₩36,685 | ₩36,697 | +0.03% | 5.6천 |
|---|
| 2026.02.17 | ₩36,484 | ₩36,484 | ₩36,336 | ₩36,376 | -0.29% | 1.3천 |
|---|
| 2026.02.13 | ₩36,455 | ₩36,470 | ₩36,249 | ₩36,328 | -0.35% | 4.9천 |
|---|
| 2026.02.12 | ₩36,926 | ₩36,926 | ₩36,068 | ₩36,068 | -2.32% | 2.6천 |
|---|
| 2026.02.11 | ₩37,342 | ₩37,342 | ₩36,948 | ₩36,948 | -1.06% | 700 |
|---|
| 2026.02.10 | ₩37,557 | ₩37,557 | ₩37,141 | ₩37,145 | -1.10% | 2천 |
|---|
| 2026.02.09 | ₩37,181 | ₩37,502 | ₩37,181 | ₩37,459 | +0.75% | 5.5천 |
|---|
| 2026.02.06 | ₩36,859 | ₩37,342 | ₩36,859 | ₩37,314 | +1.23% | 2.9만 |
|---|
| 2026.02.05 | ₩36,457 | ₩36,543 | ₩36,443 | ₩36,543 | +0.24% | 2.2천 |
|---|
| 2026.02.04 | ₩36,698 | ₩36,773 | ₩36,685 | ₩36,773 | +0.20% | 900 |
|---|
| 2026.02.03 | ₩36,524 | ₩36,702 | ₩36,497 | ₩36,702 | +0.49% | 1.2천 |
|---|
| 2026.02.02 | ₩36,779 | ₩36,832 | ₩36,779 | ₩36,799 | +0.05% | 700 |
|---|
| 2026.01.30 | ₩36,524 | ₩36,588 | ₩36,335 | ₩36,588 | +0.18% | 1.2천 |
|---|
| 2026.01.29 | ₩36,578 | ₩36,631 | ₩36,482 | ₩36,631 | +0.15% | 3천 |
|---|
| 2026.01.28 | ₩36,296 | ₩36,384 | ₩36,296 | ₩36,384 | +0.24% | 500 |
|---|
| 2026.01.27 | ₩36,323 | ₩36,336 | ₩36,309 | ₩36,335 | +0.03% | 3.9천 |
|---|
| 2026.01.26 | ₩36,457 | ₩36,497 | ₩36,442 | ₩36,442 | -0.04% | 3.2천 |
|---|
| 2026.01.23 | ₩36,282 | ₩36,316 | ₩36,175 | ₩36,229 | -0.15% | 600 |
|---|
| 2026.01.22 | ₩36,551 | ₩36,551 | ₩36,450 | ₩36,450 | -0.28% | 600 |
|---|
| 2026.01.21 | ₩36,108 | ₩36,215 | ₩35,961 | ₩36,179 | +0.20% | 5.6천 |
|---|
| 2026.01.20 | ₩35,947 | ₩35,947 | ₩35,683 | ₩35,683 | -0.74% | 1.1천 |
|---|
| 2026.01.16 | ₩36,256 | ₩36,403 | ₩36,189 | ₩36,282 | +0.07% | 2.3천 |
|---|
| 2026.01.15 | ₩36,421 | ₩36,421 | ₩36,295 | ₩36,309 | -0.31% | 2.9천 |
|---|
| 2026.01.14 | ₩35,973 | ₩36,135 | ₩35,973 | ₩36,135 | +0.45% | 900 |
|---|
| 2026.01.13 | ₩36,121 | ₩36,148 | ₩36,041 | ₩36,054 | -0.19% | 1.2천 |
|---|
| 2026.01.12 | ₩36,242 | ₩36,323 | ₩36,162 | ₩36,323 | +0.22% | 2.5천 |
|---|
| 2026.01.09 | ₩36,470 | ₩36,497 | ₩36,391 | ₩36,391 | -0.22% | 5천 |
|---|
| 2026.01.08 | ₩36,229 | ₩36,457 | ₩36,229 | ₩36,402 | +0.48% | 2.7천 |
|---|
| 2026.01.07 | ₩36,510 | ₩36,510 | ₩36,158 | ₩36,158 | -0.97% | 800 |
|---|
| 2026.01.06 | ₩36,631 | ₩36,631 | ₩36,624 | ₩36,628 | -0.01% | 1.7천 |
|---|
| 2026.01.05 | ₩36,256 | ₩36,510 | ₩36,256 | ₩36,371 | +0.32% | 3.3천 |
|---|
| 2026.01.02 | ₩35,625 | ₩35,920 | ₩35,625 | ₩35,817 | +0.54% | 2.7천 |
|---|
| 2025.12.31 | ₩35,789 | ₩35,793 | ₩35,696 | ₩35,696 | -0.26% | 1천 |
|---|
| 2025.12.30 | ₩35,927 | ₩35,987 | ₩35,927 | ₩35,955 | +0.08% | 5천 |
|---|
| 2025.12.29 | ₩36,001 | ₩36,048 | ₩35,985 | ₩35,985 | -0.04% | 900 |
|---|
| 2025.12.26 | ₩36,108 | ₩36,126 | ₩36,081 | ₩36,126 | +0.05% | 1천 |
|---|
| 2025.12.24 | ₩36,148 | ₩36,148 | ₩36,148 | ₩36,148 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩35,934 | ₩35,987 | ₩35,934 | ₩35,987 | +0.15% | 1천 |
|---|
| 2025.12.22 | ₩35,867 | ₩35,947 | ₩35,867 | ₩35,907 | +0.11% | 600 |
|---|
| 2025.12.19 | ₩35,759 | ₩35,786 | ₩35,614 | ₩35,614 | -0.41% | 1.3천 |
|---|
| 2025.12.18 | ₩35,478 | ₩35,491 | ₩35,419 | ₩35,419 | -0.17% | 1.8천 |
|---|
| 2025.12.17 | ₩35,598 | ₩35,639 | ₩35,585 | ₩35,585 | -0.04% | 2.5천 |
|---|
| 2025.12.16 | ₩35,518 | ₩35,679 | ₩35,518 | ₩35,679 | +0.45% | 1천 |
|---|
| 2025.12.15 | ₩35,892 | ₩35,973 | ₩35,892 | ₩35,961 | +0.19% | 2천 |
|---|
| 2025.12.12 | ₩35,887 | ₩35,887 | ₩35,786 | ₩35,867 | -0.06% | 1.5천 |
|---|
| 2025.12.11 | ₩35,893 | ₩36,068 | ₩35,893 | ₩36,041 | +0.41% | 1.1만 |
|---|
| 2025.12.10 | ₩35,531 | ₩35,732 | ₩35,531 | ₩35,732 | +0.57% | 200 |
|---|
| 2025.12.09 | ₩35,411 | ₩35,411 | ₩35,236 | ₩35,236 | -0.49% | 1.1천 |
|---|
| 2025.12.08 | ₩35,397 | ₩35,397 | ₩35,169 | ₩35,231 | -0.47% | 4.3천 |
|---|
| 2025.12.05 | ₩35,518 | ₩35,518 | ₩35,251 | ₩35,251 | -0.75% | 3.8천 |
|---|
| 2025.12.04 | ₩35,303 | ₩35,357 | ₩35,276 | ₩35,276 | -0.08% | 2.4천 |
|---|
| 2025.12.03 | ₩34,914 | ₩35,102 | ₩34,914 | ₩35,082 | +0.48% | 1.1천 |
|---|
| 2025.12.02 | ₩34,706 | ₩34,807 | ₩34,686 | ₩34,791 | +0.24% | 2천 |
|---|
| 2025.12.01 | ₩34,995 | ₩34,995 | ₩34,761 | ₩34,761 | -0.67% | 1.1천 |
|---|
| 2025.11.28 | ₩34,968 | ₩34,968 | ₩34,945 | ₩34,945 | -0.07% | 200 |
|---|
| 2025.11.26 | ₩34,713 | ₩34,874 | ₩34,713 | ₩34,775 | +0.18% | 4.4천 |
|---|
| 2025.11.25 | ₩34,472 | ₩34,579 | ₩34,472 | ₩34,566 | +0.27% | 1천 |
|---|
| 2025.11.24 | ₩34,069 | ₩34,284 | ₩34,029 | ₩34,219 | +0.44% | 4.3천 |
|---|
| 2025.11.21 | ₩33,747 | ₩34,203 | ₩33,747 | ₩34,056 | +0.91% | 2.2만 |
|---|
| 2025.11.20 | ₩33,712 | ₩33,788 | ₩33,596 | ₩33,596 | -0.35% | 2.3만 |
|---|
| 2025.11.19 | ₩34,230 | ₩34,283 | ₩34,002 | ₩34,083 | -0.43% | 3.8천 |
|---|
| 2025.11.18 | ₩34,069 | ₩34,297 | ₩34,069 | ₩34,206 | +0.40% | 6.2천 |
|---|
| 2025.11.17 | ₩34,391 | ₩34,619 | ₩34,100 | ₩34,100 | -0.85% | 1.1만 |
|---|
| 2025.11.14 | ₩34,713 | ₩34,740 | ₩34,556 | ₩34,556 | -0.45% | 1.4만 |
|---|
| 2025.11.13 | ₩35,008 | ₩35,008 | ₩34,645 | ₩34,645 | -1.04% | 500 |
|---|
| 2025.11.12 | ₩35,142 | ₩35,156 | ₩35,066 | ₩35,066 | -0.22% | 1.2만 |
|---|
| 2025.11.11 | ₩34,810 | ₩34,810 | ₩34,810 | ₩34,810 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩34,296 | ₩34,426 | ₩34,296 | ₩34,426 | +0.38% | 400 |
|---|
| 2025.11.07 | ₩33,869 | ₩34,219 | ₩33,869 | ₩34,219 | +1.03% | 3.9천 |
|---|
| 2025.11.06 | ₩34,056 | ₩34,136 | ₩34,050 | ₩34,050 | -0.02% | 1.9천 |
|---|
| 2025.11.05 | ₩34,285 | ₩34,297 | ₩34,233 | ₩34,233 | -0.15% | 2.5천 |
|---|
| 2025.11.04 | ₩33,977 | ₩34,022 | ₩33,977 | ₩34,022 | +0.13% | 400 |
|---|
| 2025.11.03 | ₩34,056 | ₩34,177 | ₩34,056 | ₩34,177 | +0.35% | 1천 |
|---|
| 2025.10.31 | ₩34,059 | ₩34,242 | ₩34,059 | ₩34,242 | +0.54% | 2.5천 |
|---|
| 2025.10.30 | ₩34,391 | ₩34,391 | ₩34,124 | ₩34,124 | -0.78% | 700 |
|---|
| 2025.10.29 | ₩34,611 | ₩34,659 | ₩34,338 | ₩34,414 | -0.57% | 9.2천 |
|---|
| 2025.10.28 | ₩34,861 | ₩34,861 | ₩34,739 | ₩34,739 | -0.35% | 7.9천 |
|---|
| 2025.10.27 | ₩34,834 | ₩34,883 | ₩34,780 | ₩34,883 | +0.14% | 700 |
|---|
| 2025.10.24 | ₩34,556 | ₩34,566 | ₩34,556 | ₩34,566 | +0.03% | 400 |
|---|
| 2025.10.23 | ₩34,411 | ₩34,445 | ₩34,367 | ₩34,367 | -0.13% | 800 |
|---|
| 2025.10.22 | ₩34,378 | ₩34,418 | ₩34,329 | ₩34,329 | -0.14% | 700 |
|---|
| 2025.10.21 | ₩34,512 | ₩34,512 | ₩34,492 | ₩34,492 | -0.06% | 1.1천 |
|---|
| 2025.10.20 | ₩34,445 | ₩34,552 | ₩34,445 | ₩34,552 | +0.31% | 2천 |
|---|
| 2025.10.17 | ₩33,962 | ₩34,114 | ₩33,962 | ₩34,114 | +0.45% | 400 |
|---|
| 2025.10.16 | ₩33,837 | ₩33,837 | ₩33,837 | ₩33,837 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩34,177 | ₩34,270 | ₩34,156 | ₩34,232 | +0.16% | 2.5천 |
|---|
| 2025.10.14 | ₩34,297 | ₩34,297 | ₩34,174 | ₩34,174 | -0.36% | 5.2천 |
|---|
| 2025.10.13 | ₩33,828 | ₩33,906 | ₩33,828 | ₩33,906 | +0.23% | 500 |
|---|
| 2025.10.10 | ₩34,338 | ₩34,338 | ₩33,564 | ₩33,564 | -2.25% | 1.8천 |
|---|