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 | ₩40,860 | ₩41,530 | ₩40,860 | ₩41,530 | +1.64% | 1.5만 |
| 2026.09.28–2026.10.02 | ₩40,886 | ₩42,120 | ₩40,578 | ₩41,034 | +0.36% | 4.6만 |
| 2026.09.21–2026.09.25 | ₩41,704 | ₩41,761 | ₩41,007 | ₩41,287 | -1.00% | 1.5만 |
| 2026.09.14–2026.09.18 | ₩42,093 | ₩42,093 | ₩41,369 | ₩41,463 | -1.50% | 8천 |
| 2026.09.08–2026.09.11 | ₩42,227 | ₩42,333 | ₩41,769 | ₩42,309 | +0.19% | 9.6천 |
| 2026.08.31–2026.09.04 | ₩42,147 | ₩42,691 | ₩41,957 | ₩42,539 | +0.93% | 9.6천 |
| 2026.08.24–2026.08.28 | ₩41,999 | ₩42,335 | ₩41,999 | ₩42,328 | +0.78% | 2.3천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,482 |
| ₩41,761 |
| ₩42,010 |
| -1.11% |
| 4.4천 |
| 2026.08.10–2026.08.14 | ₩42,174 | ₩42,509 | ₩42,085 | ₩42,498 | +0.77% | 4.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩41,114 | ₩42,120 | ₩41,114 | ₩42,053 | +2.28% | 1.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,873 | ₩41,175 | ₩40,591 | ₩41,061 | +0.46% | 4.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,176 | ₩40,913 | ₩40,146 | ₩40,622 | +1.11% | 3.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩40,886 | ₩40,913 | ₩40,282 | ₩40,282 | -1.48% | 5.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩40,578 | ₩40,916 | ₩40,417 | ₩40,916 | +0.83% | 5.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩39,948 | ₩40,498 | ₩39,948 | ₩40,283 | +0.84% | 4.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩40,806 | ₩40,806 | ₩40,001 | ₩40,011 | -1.95% | 7.1천 |
|---|
| 2026.06.15–2026.06.18 | ₩41,168 | ₩41,289 | ₩40,507 | ₩40,507 | -1.61% | 3.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩40,095 | ₩42,925 | ₩39,519 | ₩40,752 | +1.64% | 2.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,256 | ₩40,886 | ₩40,081 | ₩40,081 | -0.44% | 1.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,666 | ₩40,283 | ₩39,519 | ₩40,275 | +1.53% | 6천 |
|---|
| 2026.05.18–2026.05.22 | ₩38,325 | ₩39,525 | ₩38,223 | ₩39,444 | +2.92% | 5.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩38,419 | ₩38,674 | ₩38,272 | ₩38,272 | -0.38% | 1.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,494 | ₩38,493 | ₩37,413 | ₩38,375 | +2.35% | 7.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩37,132 | ₩37,816 | ₩36,945 | ₩37,696 | +1.52% | 1.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,521 | ₩37,708 | ₩37,024 | ₩37,092 | -1.14% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,729 | ₩37,588 | ₩36,703 | ₩37,432 | +1.91% | 1.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,046 | ₩36,931 | ₩36,005 | ₩36,527 | +1.34% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,053 | ₩35,952 | ₩34,851 | ₩35,949 | +2.56% | 3천 |
|---|
| 2026.03.23–2026.03.27 | ₩35,844 | ₩35,978 | ₩34,977 | ₩34,977 | -2.42% | 4.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩35,523 | ₩35,784 | ₩35,179 | ₩35,179 | -0.97% | 1.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,335 | ₩35,992 | ₩35,191 | ₩35,233 | -0.29% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,421 | ₩36,770 | ₩35,563 | ₩35,852 | -1.56% | 8.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩36,086 | ₩36,728 | ₩35,899 | ₩36,571 | +1.35% | 4.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩36,475 | ₩36,770 | ₩36,274 | ₩36,636 | +0.44% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,172 | ₩37,547 | ₩36,059 | ₩36,319 | -2.29% | 1.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,770 | ₩37,333 | ₩36,434 | ₩37,305 | +1.46% | 3.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,448 | ₩36,622 | ₩36,287 | ₩36,579 | +0.36% | 1.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,938 | ₩36,542 | ₩35,674 | ₩36,220 | +0.78% | 7.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩36,233 | ₩36,412 | ₩35,964 | ₩36,274 | +0.11% | 9.8천 |
|---|
| 2026.01.05–2026.01.09 | ₩36,247 | ₩36,622 | ₩36,149 | ₩36,382 | +0.37% | 1.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,992 | ₩36,039 | ₩35,616 | ₩35,808 | -0.51% | 9.6천 |
|---|
| 2025.12.22–2025.12.26 | ₩35,858 | ₩36,139 | ₩35,858 | ₩36,117 | +0.72% | 2.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩35,883 | ₩35,964 | ₩35,410 | ₩35,606 | -0.77% | 8.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩35,388 | ₩36,059 | ₩35,160 | ₩35,858 | +1.33% | 1.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,986 | ₩35,509 | ₩34,678 | ₩35,242 | +0.73% | 1만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,061 | ₩34,959 | ₩34,021 | ₩34,937 | +2.57% | 9.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩34,383 | ₩34,611 | ₩33,588 | ₩34,047 | -0.98% | 6.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,288 | ₩35,147 | ₩34,288 | ₩34,548 | +0.76% | 2.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,047 | ₩34,289 | ₩33,861 | ₩34,211 | +0.48% | 9.7천 |
|---|
| 2025.10.27–2025.10.31 | ₩34,825 | ₩34,875 | ₩34,050 | ₩34,234 | -1.70% | 2.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,436 | ₩34,557 | ₩34,321 | ₩34,557 | +0.35% | 5천 |
|---|
| 2025.10.13–2025.10.17 | ₩33,820 | ₩34,289 | ₩33,820 | ₩34,105 | +0.84% | 8.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩34,329 | ₩34,329 | ₩33,555 | ₩33,555 | -2.25% | 1.8천 |
|---|