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 | ₩41,289 | ₩41,369 | ₩41,236 | ₩41,369 | +0.19% | 5.8천 |
| 2026.10.08 | ₩41,062 | ₩41,289 | ₩41,008 | ₩41,289 | +0.55% | 1.1천 |
| 2026.10.07 | ₩41,102 | ₩41,129 | ₩41,062 | ₩41,062 | -0.10% | 3.3천 |
| 2026.10.06 | ₩41,169 | ₩41,222 | ₩41,142 | ₩41,209 | +0.10% | 1.9천 |
| 2026.10.05 | ₩40,701 | ₩41,035 | ₩40,701 | ₩41,035 | +0.82% | 2.6천 |
| 2026.10.02 | ₩40,835 | ₩40,875 | ₩40,741 | ₩40,875 | +0.10% | 1.2만 |
| 2026.10.01 | ₩40,501 | ₩40,763 | ₩40,421 | ₩40,763 | +0.65% | 5.6천 |
| 2026.09.30 | ₩40,688 | ₩41,957 | ₩40,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,510 |
| -0.44% |
| 1.8만 |
| 2026.09.29 | ₩40,634 | ₩40,661 | ₩40,554 | ₩40,621 | -0.03% | 9.3천 |
|---|
| 2026.09.28 | ₩40,728 | ₩40,728 | ₩40,657 | ₩40,657 | -0.17% | 1.1천 |
|---|
| 2026.09.25 | ₩41,169 | ₩41,182 | ₩41,127 | ₩41,127 | -0.10% | 600 |
|---|
| 2026.09.24 | ₩40,875 | ₩40,875 | ₩40,848 | ₩40,848 | -0.07% | 1.6천 |
|---|
| 2026.09.23 | ₩41,167 | ₩41,169 | ₩40,964 | ₩40,964 | -0.49% | 6.5천 |
|---|
| 2026.09.22 | ₩41,503 | ₩41,503 | ₩41,222 | ₩41,238 | -0.64% | 3.6천 |
|---|
| 2026.09.21 | ₩41,543 | ₩41,599 | ₩41,503 | ₩41,599 | +0.14% | 2.8천 |
|---|
| 2026.09.18 | ₩41,209 | ₩41,302 | ₩41,209 | ₩41,302 | +0.23% | 1.8천 |
|---|
| 2026.09.17 | ₩41,463 | ₩41,529 | ₩41,409 | ₩41,489 | +0.06% | 4.9천 |
|---|
| 2026.09.16 | ₩41,264 | ₩41,264 | ₩41,264 | ₩41,264 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩41,823 | ₩41,823 | ₩41,786 | ₩41,786 | -0.09% | 500 |
|---|
| 2026.09.14 | ₩41,930 | ₩41,930 | ₩41,877 | ₩41,885 | -0.11% | 500 |
|---|
| 2026.09.11 | ₩42,144 | ₩42,169 | ₩42,144 | ₩42,145 | +0.00% | 500 |
|---|
| 2026.09.10 | ₩41,690 | ₩41,690 | ₩41,607 | ₩41,607 | -0.20% | 800 |
|---|
| 2026.09.09 | ₩41,810 | ₩41,810 | ₩41,743 | ₩41,756 | -0.13% | 400 |
|---|
| 2026.09.08 | ₩42,064 | ₩42,117 | ₩42,024 | ₩42,024 | -0.10% | 7.9천 |
|---|
| 2026.09.04 | ₩42,304 | ₩42,411 | ₩42,304 | ₩42,374 | +0.16% | 5.7천 |
|---|
| 2026.09.03 | ₩42,316 | ₩42,526 | ₩42,285 | ₩42,526 | +0.50% | 2천 |
|---|
| 2026.09.02 | ₩42,004 | ₩42,102 | ₩42,004 | ₩42,102 | +0.24% | 300 |
|---|
| 2026.09.01 | ₩41,930 | ₩41,984 | ₩41,794 | ₩41,794 | -0.32% | 400 |
|---|
| 2026.08.31 | ₩41,984 | ₩42,036 | ₩41,984 | ₩41,994 | +0.03% | 1.2천 |
|---|
| 2026.08.28 | ₩42,171 | ₩42,171 | ₩42,118 | ₩42,164 | -0.02% | 1.2천 |
|---|
| 2026.08.27 | ₩42,064 | ₩42,117 | ₩42,064 | ₩42,117 | +0.13% | 300 |
|---|
| 2026.08.26 | ₩42,090 | ₩42,147 | ₩42,077 | ₩42,147 | +0.13% | 400 |
|---|
| 2026.08.25 | ₩41,903 | ₩42,077 | ₩41,903 | ₩42,077 | +0.41% | 300 |
|---|
| 2026.08.24 | ₩41,837 | ₩41,937 | ₩41,837 | ₩41,937 | +0.24% | 100 |
|---|
| 2026.08.21 | ₩41,797 | ₩41,847 | ₩41,797 | ₩41,847 | +0.12% | 500 |
|---|
| 2026.08.20 | ₩41,837 | ₩41,903 | ₩41,599 | ₩41,599 | -0.57% | 300 |
|---|
| 2026.08.19 | ₩42,117 | ₩42,117 | ₩41,915 | ₩41,915 | -0.48% | 300 |
|---|
| 2026.08.18 | ₩42,064 | ₩42,084 | ₩41,917 | ₩41,964 | -0.24% | 3천 |
|---|
| 2026.08.17 | ₩42,318 | ₩42,318 | ₩42,140 | ₩42,140 | -0.42% | 300 |
|---|
| 2026.08.14 | ₩42,251 | ₩42,344 | ₩42,251 | ₩42,334 | +0.20% | 1.4천 |
|---|
| 2026.08.13 | ₩42,118 | ₩42,217 | ₩42,118 | ₩42,217 | +0.23% | 400 |
|---|
| 2026.08.12 | ₩42,077 | ₩42,224 | ₩42,077 | ₩42,185 | +0.26% | 1.4천 |
|---|
| 2026.08.11 | ₩41,930 | ₩41,984 | ₩41,922 | ₩41,922 | -0.02% | 700 |
|---|
| 2026.08.10 | ₩42,010 | ₩42,010 | ₩41,941 | ₩41,941 | -0.17% | 800 |
|---|
| 2026.08.07 | ₩41,623 | ₩41,890 | ₩41,623 | ₩41,890 | +0.64% | 2천 |
|---|
| 2026.08.06 | ₩41,703 | ₩41,703 | ₩41,596 | ₩41,622 | -0.20% | 600 |
|---|
| 2026.08.05 | ₩41,957 | ₩41,957 | ₩41,783 | ₩41,783 | -0.41% | 800 |
|---|
| 2026.08.04 | ₩41,322 | ₩41,775 | ₩41,322 | ₩41,775 | +1.10% | 2.6천 |
|---|
| 2026.08.03 | ₩40,955 | ₩41,169 | ₩40,955 | ₩41,169 | +0.52% | 7.3천 |
|---|
| 2026.07.31 | ₩40,741 | ₩40,915 | ₩40,741 | ₩40,902 | +0.39% | 1.2만 |
|---|
| 2026.07.30 | ₩40,621 | ₩40,707 | ₩40,621 | ₩40,707 | +0.21% | 7.8천 |
|---|
| 2026.07.29 | ₩40,755 | ₩40,808 | ₩40,434 | ₩40,434 | -0.79% | 2.8만 |
|---|
| 2026.07.28 | ₩40,968 | ₩41,015 | ₩40,968 | ₩41,015 | +0.11% | 400 |
|---|
| 2026.07.27 | ₩40,715 | ₩40,715 | ₩40,713 | ₩40,713 | -0.00% | 1.1천 |
|---|
| 2026.07.24 | ₩40,648 | ₩40,648 | ₩40,465 | ₩40,465 | -0.45% | 500 |
|---|
| 2026.07.23 | ₩40,274 | ₩40,381 | ₩40,274 | ₩40,381 | +0.27% | 1.4천 |
|---|
| 2026.07.22 | ₩40,755 | ₩40,755 | ₩40,577 | ₩40,577 | -0.44% | 400 |
|---|
| 2026.07.21 | ₩40,446 | ₩40,446 | ₩40,446 | ₩40,446 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,020 | ₩40,152 | ₩39,991 | ₩39,991 | -0.07% | 800 |
|---|
| 2026.07.17 | ₩40,220 | ₩40,220 | ₩40,125 | ₩40,125 | -0.24% | 900 |
|---|
| 2026.07.16 | ₩40,287 | ₩40,287 | ₩40,239 | ₩40,239 | -0.12% | 700 |
|---|
| 2026.07.15 | ₩40,341 | ₩40,354 | ₩40,207 | ₩40,354 | +0.03% | 2.3천 |
|---|
| 2026.07.14 | ₩40,487 | ₩40,518 | ₩40,487 | ₩40,518 | +0.08% | 400 |
|---|
| 2026.07.13 | ₩40,728 | ₩40,755 | ₩40,661 | ₩40,736 | +0.02% | 1.4천 |
|---|
| 2026.07.10 | ₩40,661 | ₩40,757 | ₩40,661 | ₩40,757 | +0.24% | 800 |
|---|
| 2026.07.09 | ₩40,675 | ₩40,700 | ₩40,661 | ₩40,661 | -0.03% | 1천 |
|---|
| 2026.07.08 | ₩40,354 | ₩40,354 | ₩40,260 | ₩40,337 | -0.04% | 3.4천 |
|---|
| 2026.07.07 | ₩40,529 | ₩40,532 | ₩40,529 | ₩40,532 | +0.01% | 500 |
|---|
| 2026.07.06 | ₩40,421 | ₩40,466 | ₩40,421 | ₩40,466 | +0.11% | 100 |
|---|
| 2026.07.02 | ₩40,120 | ₩40,127 | ₩39,860 | ₩40,127 | +0.02% | 1.3천 |
|---|
| 2026.07.01 | ₩40,234 | ₩40,341 | ₩40,100 | ₩40,119 | -0.29% | 1.8천 |
|---|
| 2026.06.30 | ₩39,967 | ₩40,007 | ₩39,967 | ₩39,977 | +0.03% | 1.1천 |
|---|
| 2026.06.29 | ₩39,793 | ₩40,013 | ₩39,793 | ₩40,013 | +0.55% | 400 |
|---|
| 2026.06.26 | ₩40,127 | ₩40,127 | ₩39,846 | ₩39,856 | -0.68% | 500 |
|---|
| 2026.06.25 | ₩40,461 | ₩40,467 | ₩40,300 | ₩40,300 | -0.40% | 1.2천 |
|---|
| 2026.06.24 | ₩40,112 | ₩40,150 | ₩40,060 | ₩40,150 | +0.09% | 400 |
|---|
| 2026.06.23 | ₩40,274 | ₩40,447 | ₩40,274 | ₩40,385 | +0.28% | 3.4천 |
|---|
| 2026.06.22 | ₩40,648 | ₩40,648 | ₩40,474 | ₩40,580 | -0.17% | 1.6천 |
|---|
| 2026.06.18 | ₩40,394 | ₩40,481 | ₩40,350 | ₩40,350 | -0.11% | 1.3천 |
|---|
| 2026.06.17 | ₩41,082 | ₩41,082 | ₩40,648 | ₩40,648 | -1.06% | 400 |
|---|
| 2026.06.16 | ₩41,129 | ₩41,129 | ₩40,991 | ₩40,991 | -0.33% | 700 |
|---|
| 2026.06.15 | ₩41,008 | ₩41,008 | ₩40,829 | ₩40,829 | -0.44% | 1.3천 |
|---|
| 2026.06.12 | ₩40,501 | ₩40,608 | ₩40,501 | ₩40,594 | +0.23% | 3.6천 |
|---|
| 2026.06.11 | ₩39,699 | ₩42,758 | ₩39,606 | ₩40,127 | +1.08% | 1.9만 |
|---|
| 2026.06.10 | ₩39,886 | ₩39,886 | ₩39,365 | ₩39,365 | -1.31% | 900 |
|---|
| 2026.06.09 | ₩39,820 | ₩39,885 | ₩39,552 | ₩39,885 | +0.16% | 1.2천 |
|---|
| 2026.06.08 | ₩39,940 | ₩39,979 | ₩39,886 | ₩39,886 | -0.13% | 1.8천 |
|---|
| 2026.06.05 | ₩40,087 | ₩40,087 | ₩39,925 | ₩39,925 | -0.40% | 3.3천 |
|---|
| 2026.06.04 | ₩40,661 | ₩40,728 | ₩40,661 | ₩40,697 | +0.09% | 1.8천 |
|---|
| 2026.06.03 | ₩40,501 | ₩40,508 | ₩40,403 | ₩40,403 | -0.24% | 2.4천 |
|---|
| 2026.06.02 | ₩40,474 | ₩40,628 | ₩40,441 | ₩40,621 | +0.36% | 2.6천 |
|---|
| 2026.06.01 | ₩40,100 | ₩40,501 | ₩40,100 | ₩40,434 | +0.83% | 6.4천 |
|---|
| 2026.05.29 | ₩40,127 | ₩40,127 | ₩40,113 | ₩40,119 | -0.02% | 800 |
|---|
| 2026.05.28 | ₩39,566 | ₩39,579 | ₩39,499 | ₩39,530 | -0.09% | 4.2천 |
|---|
| 2026.05.27 | ₩39,526 | ₩39,526 | ₩39,365 | ₩39,392 | -0.34% | 400 |
|---|
| 2026.05.26 | ₩39,512 | ₩39,572 | ₩39,486 | ₩39,572 | +0.15% | 600 |
|---|
| 2026.05.22 | ₩39,325 | ₩39,372 | ₩39,291 | ₩39,291 | -0.09% | 700 |
|---|
| 2026.05.21 | ₩38,511 | ₩38,818 | ₩38,511 | ₩38,818 | +0.80% | 1천 |
|---|
| 2026.05.20 | ₩38,390 | ₩38,390 | ₩38,377 | ₩38,385 | -0.01% | 1.1천 |
|---|
| 2026.05.19 | ₩38,217 | ₩38,217 | ₩38,075 | ₩38,075 | -0.37% | 1.2천 |
|---|
| 2026.05.18 | ₩38,177 | ₩38,290 | ₩38,137 | ₩38,290 | +0.30% | 1.6천 |
|---|
| 2026.05.15 | ₩38,123 | ₩38,123 | ₩38,123 | ₩38,123 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩38,524 | ₩38,524 | ₩38,366 | ₩38,366 | -0.41% | 1.2만 |
|---|
| 2026.05.13 | ₩38,177 | ₩38,205 | ₩38,177 | ₩38,205 | +0.07% | 200 |
|---|
| 2026.05.12 | ₩38,217 | ₩38,278 | ₩38,217 | ₩38,278 | +0.16% | 1.4천 |
|---|
| 2026.05.11 | ₩38,270 | ₩38,337 | ₩38,257 | ₩38,337 | +0.17% | 500 |
|---|
| 2026.05.08 | ₩38,203 | ₩38,230 | ₩38,203 | ₩38,226 | +0.06% | 1.2천 |
|---|
| 2026.05.07 | ₩38,190 | ₩38,190 | ₩38,016 | ₩38,035 | -0.41% | 900 |
|---|
| 2026.05.06 | ₩38,189 | ₩38,344 | ₩38,182 | ₩38,344 | +0.41% | 400 |
|---|
| 2026.05.05 | ₩37,642 | ₩37,669 | ₩37,616 | ₩37,638 | -0.01% | 900 |
|---|
| 2026.05.04 | ₩37,348 | ₩37,469 | ₩37,268 | ₩37,310 | -0.10% | 4천 |
|---|
| 2026.05.01 | ₩37,535 | ₩37,575 | ₩37,535 | ₩37,550 | +0.04% | 1.1천 |
|---|
| 2026.04.30 | ₩37,388 | ₩37,669 | ₩37,388 | ₩37,669 | +0.75% | 3.1천 |
|---|
| 2026.04.29 | ₩36,934 | ₩36,977 | ₩36,894 | ₩36,977 | +0.12% | 600 |
|---|
| 2026.04.28 | ₩36,934 | ₩36,934 | ₩36,802 | ₩36,841 | -0.25% | 4.5천 |
|---|
| 2026.04.27 | ₩36,988 | ₩36,988 | ₩36,908 | ₩36,945 | -0.12% | 1.2천 |
|---|
| 2026.04.24 | ₩36,894 | ₩36,948 | ₩36,881 | ₩36,948 | +0.14% | 3.2천 |
|---|
| 2026.04.23 | ₩37,017 | ₩37,017 | ₩37,017 | ₩37,017 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩37,188 | ₩37,188 | ₩37,148 | ₩37,161 | -0.07% | 7.8천 |
|---|
| 2026.04.21 | ₩37,562 | ₩37,562 | ₩37,295 | ₩37,295 | -0.71% | 1.1천 |
|---|
| 2026.04.20 | ₩37,375 | ₩37,388 | ₩37,375 | ₩37,388 | +0.04% | 6.2천 |
|---|
| 2026.04.17 | ₩37,268 | ₩37,442 | ₩37,268 | ₩37,287 | +0.05% | 2.7천 |
|---|
| 2026.04.16 | ₩36,894 | ₩36,968 | ₩36,894 | ₩36,968 | +0.20% | 8.3천 |
|---|
| 2026.04.15 | ₩36,667 | ₩36,774 | ₩36,667 | ₩36,707 | +0.11% | 6.1천 |
|---|
| 2026.04.14 | ₩36,640 | ₩36,841 | ₩36,640 | ₩36,799 | +0.43% | 800 |
|---|
| 2026.04.13 | ₩36,587 | ₩36,766 | ₩36,560 | ₩36,766 | +0.49% | 500 |
|---|
| 2026.04.10 | ₩36,453 | ₩36,467 | ₩36,385 | ₩36,385 | -0.19% | 4.1천 |
|---|
| 2026.04.09 | ₩36,721 | ₩36,787 | ₩36,721 | ₩36,755 | +0.09% | 1.7천 |
|---|
| 2026.04.08 | ₩36,707 | ₩36,715 | ₩36,681 | ₩36,715 | +0.02% | 1천 |
|---|
| 2026.04.07 | ₩35,879 | ₩35,991 | ₩35,866 | ₩35,991 | +0.31% | 4.8천 |
|---|
| 2026.04.06 | ₩35,906 | ₩35,951 | ₩35,906 | ₩35,951 | +0.13% | 1천 |
|---|
| 2026.04.02 | ₩35,810 | ₩35,810 | ₩35,810 | ₩35,810 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩35,772 | ₩35,812 | ₩35,665 | ₩35,665 | -0.30% | 1.4천 |
|---|
| 2026.03.31 | ₩35,251 | ₩35,387 | ₩35,238 | ₩35,387 | +0.39% | 1천 |
|---|
| 2026.03.30 | ₩34,917 | ₩34,917 | ₩34,716 | ₩34,716 | -0.58% | 500 |
|---|
| 2026.03.27 | ₩34,877 | ₩34,877 | ₩34,841 | ₩34,841 | -0.10% | 400 |
|---|
| 2026.03.26 | ₩35,572 | ₩35,625 | ₩35,338 | ₩35,338 | -0.66% | 1천 |
|---|
| 2026.03.25 | ₩35,839 | ₩35,839 | ₩35,745 | ₩35,745 | -0.26% | 200 |
|---|
| 2026.03.24 | ₩35,612 | ₩35,772 | ₩35,612 | ₩35,635 | +0.06% | 1.3천 |
|---|
| 2026.03.23 | ₩35,705 | ₩35,705 | ₩35,385 | ₩35,452 | -0.71% | 1.5천 |
|---|
| 2026.03.20 | ₩35,171 | ₩35,171 | ₩35,043 | ₩35,043 | -0.36% | 500 |
|---|
| 2026.03.19 | ₩35,118 | ₩35,331 | ₩35,118 | ₩35,331 | +0.61% | 2천 |
|---|
| 2026.03.18 | ₩35,552 | ₩35,552 | ₩35,142 | ₩35,142 | -1.15% | 5.5천 |
|---|
| 2026.03.17 | ₩35,599 | ₩35,645 | ₩35,591 | ₩35,591 | -0.02% | 2.6천 |
|---|
| 2026.03.16 | ₩35,385 | ₩35,418 | ₩35,385 | ₩35,418 | +0.09% | 2천 |
|---|
| 2026.03.13 | ₩35,211 | ₩35,238 | ₩35,096 | ₩35,096 | -0.33% | 2.3천 |
|---|
| 2026.03.12 | ₩35,238 | ₩35,238 | ₩35,055 | ₩35,055 | -0.52% | 1.6천 |
|---|
| 2026.03.11 | ₩35,158 | ₩35,412 | ₩35,158 | ₩35,412 | +0.72% | 1.3천 |
|---|
| 2026.03.10 | ₩35,852 | ₩35,852 | ₩35,488 | ₩35,488 | -1.02% | 700 |
|---|
| 2026.03.09 | ₩35,198 | ₩35,617 | ₩35,171 | ₩35,617 | +1.19% | 5.4천 |
|---|
| 2026.03.06 | ₩35,452 | ₩35,732 | ₩35,425 | ₩35,713 | +0.74% | 6천 |
|---|
| 2026.03.05 | ₩35,986 | ₩36,146 | ₩35,973 | ₩36,146 | +0.45% | 1천 |
|---|
| 2026.03.04 | ₩36,240 | ₩36,437 | ₩36,240 | ₩36,437 | +0.55% | 700 |
|---|
| 2026.03.03 | ₩35,839 | ₩36,307 | ₩35,839 | ₩36,190 | +0.98% | 400 |
|---|
| 2026.03.02 | ₩36,280 | ₩36,627 | ₩36,280 | ₩36,614 | +0.92% | 800 |
|---|
| 2026.02.27 | ₩36,413 | ₩36,429 | ₩36,160 | ₩36,429 | +0.04% | 300 |
|---|
| 2026.02.26 | ₩36,520 | ₩36,586 | ₩36,387 | ₩36,547 | +0.07% | 1.6천 |
|---|
| 2026.02.25 | ₩36,240 | ₩36,292 | ₩36,240 | ₩36,245 | +0.01% | 800 |
|---|
| 2026.02.24 | ₩35,999 | ₩35,999 | ₩35,932 | ₩35,946 | -0.15% | 1천 |
|---|
| 2026.02.23 | ₩35,946 | ₩35,946 | ₩35,760 | ₩35,760 | -0.52% | 800 |
|---|
| 2026.02.20 | ₩36,180 | ₩36,494 | ₩36,133 | ₩36,494 | +0.87% | 2.1천 |
|---|
| 2026.02.19 | ₩36,186 | ₩36,308 | ₩36,186 | ₩36,308 | +0.34% | 2.1천 |
|---|
| 2026.02.18 | ₩36,534 | ₩36,627 | ₩36,534 | ₩36,546 | +0.03% | 5.6천 |
|---|
| 2026.02.17 | ₩36,333 | ₩36,333 | ₩36,186 | ₩36,226 | -0.29% | 1.3천 |
|---|
| 2026.02.13 | ₩36,305 | ₩36,320 | ₩36,099 | ₩36,178 | -0.35% | 4.9천 |
|---|
| 2026.02.12 | ₩36,774 | ₩36,774 | ₩35,919 | ₩35,919 | -2.32% | 2.6천 |
|---|
| 2026.02.11 | ₩37,188 | ₩37,188 | ₩36,795 | ₩36,795 | -1.06% | 700 |
|---|
| 2026.02.10 | ₩37,402 | ₩37,402 | ₩36,988 | ₩36,992 | -1.10% | 2천 |
|---|
| 2026.02.09 | ₩37,028 | ₩37,347 | ₩37,028 | ₩37,304 | +0.75% | 5.5천 |
|---|
| 2026.02.06 | ₩36,707 | ₩37,188 | ₩36,707 | ₩37,160 | +1.23% | 2.9만 |
|---|
| 2026.02.05 | ₩36,307 | ₩36,392 | ₩36,293 | ₩36,392 | +0.24% | 2.2천 |
|---|
| 2026.02.04 | ₩36,547 | ₩36,622 | ₩36,534 | ₩36,622 | +0.20% | 900 |
|---|
| 2026.02.03 | ₩36,373 | ₩36,551 | ₩36,347 | ₩36,551 | +0.49% | 1.2천 |
|---|
| 2026.02.02 | ₩36,627 | ₩36,681 | ₩36,627 | ₩36,647 | +0.05% | 700 |
|---|
| 2026.01.30 | ₩36,373 | ₩36,437 | ₩36,185 | ₩36,437 | +0.18% | 1.2천 |
|---|
| 2026.01.29 | ₩36,427 | ₩36,480 | ₩36,332 | ₩36,480 | +0.15% | 3천 |
|---|
| 2026.01.28 | ₩36,146 | ₩36,234 | ₩36,146 | ₩36,234 | +0.24% | 500 |
|---|
| 2026.01.27 | ₩36,173 | ₩36,186 | ₩36,160 | ₩36,185 | +0.03% | 3.9천 |
|---|
| 2026.01.26 | ₩36,307 | ₩36,347 | ₩36,292 | ₩36,292 | -0.04% | 3.2천 |
|---|
| 2026.01.23 | ₩36,133 | ₩36,166 | ₩36,026 | ₩36,079 | -0.15% | 600 |
|---|
| 2026.01.22 | ₩36,400 | ₩36,400 | ₩36,300 | ₩36,300 | -0.28% | 600 |
|---|
| 2026.01.21 | ₩35,959 | ₩36,066 | ₩35,812 | ₩36,030 | +0.20% | 5.6천 |
|---|
| 2026.01.20 | ₩35,799 | ₩35,799 | ₩35,536 | ₩35,536 | -0.74% | 1.1천 |
|---|
| 2026.01.16 | ₩36,106 | ₩36,253 | ₩36,039 | ₩36,133 | +0.07% | 2.3천 |
|---|
| 2026.01.15 | ₩36,270 | ₩36,270 | ₩36,145 | ₩36,160 | -0.31% | 2.9천 |
|---|
| 2026.01.14 | ₩35,824 | ₩35,986 | ₩35,824 | ₩35,986 | +0.45% | 900 |
|---|
| 2026.01.13 | ₩35,973 | ₩35,999 | ₩35,892 | ₩35,906 | -0.19% | 1.2천 |
|---|
| 2026.01.12 | ₩36,093 | ₩36,173 | ₩36,013 | ₩36,173 | +0.22% | 2.5천 |
|---|
| 2026.01.09 | ₩36,320 | ₩36,347 | ₩36,241 | ₩36,241 | -0.22% | 5천 |
|---|
| 2026.01.08 | ₩36,079 | ₩36,307 | ₩36,079 | ₩36,252 | +0.48% | 2.7천 |
|---|
| 2026.01.07 | ₩36,360 | ₩36,360 | ₩36,009 | ₩36,009 | -0.97% | 800 |
|---|
| 2026.01.06 | ₩36,480 | ₩36,480 | ₩36,473 | ₩36,477 | -0.01% | 1.7천 |
|---|
| 2026.01.05 | ₩36,106 | ₩36,360 | ₩36,106 | ₩36,221 | +0.32% | 3.3천 |
|---|
| 2026.01.02 | ₩35,478 | ₩35,772 | ₩35,478 | ₩35,669 | +0.54% | 2.7천 |
|---|
| 2025.12.31 | ₩35,641 | ₩35,645 | ₩35,549 | ₩35,549 | -0.26% | 1천 |
|---|
| 2025.12.30 | ₩35,779 | ₩35,839 | ₩35,779 | ₩35,807 | +0.08% | 5천 |
|---|
| 2025.12.29 | ₩35,852 | ₩35,899 | ₩35,836 | ₩35,836 | -0.04% | 900 |
|---|
| 2025.12.26 | ₩35,959 | ₩35,977 | ₩35,932 | ₩35,977 | +0.05% | 1천 |
|---|
| 2025.12.24 | ₩35,999 | ₩35,999 | ₩35,999 | ₩35,999 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩35,786 | ₩35,839 | ₩35,786 | ₩35,839 | +0.15% | 1천 |
|---|
| 2025.12.22 | ₩35,719 | ₩35,799 | ₩35,719 | ₩35,759 | +0.11% | 600 |
|---|
| 2025.12.19 | ₩35,612 | ₩35,639 | ₩35,468 | ₩35,468 | -0.41% | 1.3천 |
|---|
| 2025.12.18 | ₩35,331 | ₩35,345 | ₩35,273 | ₩35,273 | -0.17% | 1.8천 |
|---|
| 2025.12.17 | ₩35,452 | ₩35,492 | ₩35,438 | ₩35,438 | -0.04% | 2.5천 |
|---|
| 2025.12.16 | ₩35,371 | ₩35,532 | ₩35,371 | ₩35,532 | +0.45% | 1천 |
|---|
| 2025.12.15 | ₩35,744 | ₩35,824 | ₩35,744 | ₩35,812 | +0.19% | 2천 |
|---|
| 2025.12.12 | ₩35,739 | ₩35,739 | ₩35,639 | ₩35,719 | -0.06% | 1.5천 |
|---|
| 2025.12.11 | ₩35,745 | ₩35,919 | ₩35,745 | ₩35,892 | +0.41% | 1.1만 |
|---|
| 2025.12.10 | ₩35,385 | ₩35,585 | ₩35,385 | ₩35,585 | +0.57% | 200 |
|---|
| 2025.12.09 | ₩35,265 | ₩35,265 | ₩35,091 | ₩35,091 | -0.49% | 1.1천 |
|---|
| 2025.12.08 | ₩35,251 | ₩35,251 | ₩35,024 | ₩35,086 | -0.47% | 4.3천 |
|---|
| 2025.12.05 | ₩35,371 | ₩35,371 | ₩35,106 | ₩35,106 | -0.75% | 3.8천 |
|---|
| 2025.12.04 | ₩35,158 | ₩35,211 | ₩35,131 | ₩35,131 | -0.08% | 2.4천 |
|---|
| 2025.12.03 | ₩34,770 | ₩34,957 | ₩34,770 | ₩34,937 | +0.48% | 1.1천 |
|---|
| 2025.12.02 | ₩34,563 | ₩34,663 | ₩34,543 | ₩34,647 | +0.24% | 2천 |
|---|
| 2025.12.01 | ₩34,851 | ₩34,851 | ₩34,618 | ₩34,618 | -0.67% | 1.1천 |
|---|
| 2025.11.28 | ₩34,824 | ₩34,824 | ₩34,801 | ₩34,801 | -0.07% | 200 |
|---|
| 2025.11.26 | ₩34,570 | ₩34,730 | ₩34,570 | ₩34,631 | +0.18% | 4.4천 |
|---|
| 2025.11.25 | ₩34,330 | ₩34,436 | ₩34,330 | ₩34,423 | +0.27% | 1천 |
|---|
| 2025.11.24 | ₩33,929 | ₩34,143 | ₩33,889 | ₩34,078 | +0.44% | 4.3천 |
|---|
| 2025.11.21 | ₩33,608 | ₩34,062 | ₩33,608 | ₩33,915 | +0.91% | 2.2만 |
|---|
| 2025.11.20 | ₩33,573 | ₩33,648 | ₩33,457 | ₩33,457 | -0.35% | 2.3만 |
|---|
| 2025.11.19 | ₩34,089 | ₩34,141 | ₩33,862 | ₩33,942 | -0.43% | 3.8천 |
|---|
| 2025.11.18 | ₩33,929 | ₩34,156 | ₩33,929 | ₩34,065 | +0.40% | 6.2천 |
|---|
| 2025.11.17 | ₩34,249 | ₩34,476 | ₩33,960 | ₩33,960 | -0.85% | 1.1만 |
|---|
| 2025.11.14 | ₩34,570 | ₩34,597 | ₩34,414 | ₩34,414 | -0.45% | 1.4만 |
|---|
| 2025.11.13 | ₩34,864 | ₩34,864 | ₩34,502 | ₩34,502 | -1.04% | 500 |
|---|
| 2025.11.12 | ₩34,997 | ₩35,011 | ₩34,921 | ₩34,921 | -0.22% | 1.2만 |
|---|
| 2025.11.11 | ₩34,666 | ₩34,666 | ₩34,666 | ₩34,666 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩34,155 | ₩34,284 | ₩34,155 | ₩34,284 | +0.38% | 400 |
|---|
| 2025.11.07 | ₩33,730 | ₩34,078 | ₩33,730 | ₩34,078 | +1.03% | 3.9천 |
|---|
| 2025.11.06 | ₩33,915 | ₩33,996 | ₩33,910 | ₩33,910 | -0.02% | 1.9천 |
|---|
| 2025.11.05 | ₩34,144 | ₩34,156 | ₩34,092 | ₩34,092 | -0.15% | 2.5천 |
|---|
| 2025.11.04 | ₩33,837 | ₩33,882 | ₩33,837 | ₩33,882 | +0.13% | 400 |
|---|
| 2025.11.03 | ₩33,915 | ₩34,036 | ₩33,915 | ₩34,036 | +0.35% | 1천 |
|---|
| 2025.10.31 | ₩33,918 | ₩34,101 | ₩33,918 | ₩34,101 | +0.54% | 2.5천 |
|---|
| 2025.10.30 | ₩34,249 | ₩34,249 | ₩33,984 | ₩33,984 | -0.78% | 700 |
|---|
| 2025.10.29 | ₩34,468 | ₩34,517 | ₩34,196 | ₩34,272 | -0.57% | 9.2천 |
|---|
| 2025.10.28 | ₩34,717 | ₩34,717 | ₩34,595 | ₩34,595 | -0.35% | 7.9천 |
|---|
| 2025.10.27 | ₩34,690 | ₩34,740 | ₩34,637 | ₩34,740 | +0.14% | 700 |
|---|
| 2025.10.24 | ₩34,414 | ₩34,423 | ₩34,414 | ₩34,423 | +0.03% | 400 |
|---|
| 2025.10.23 | ₩34,269 | ₩34,303 | ₩34,225 | ₩34,225 | -0.13% | 800 |
|---|
| 2025.10.22 | ₩34,236 | ₩34,276 | ₩34,188 | ₩34,188 | -0.14% | 700 |
|---|
| 2025.10.21 | ₩34,370 | ₩34,370 | ₩34,350 | ₩34,350 | -0.06% | 1.1천 |
|---|
| 2025.10.20 | ₩34,303 | ₩34,410 | ₩34,303 | ₩34,410 | +0.31% | 2천 |
|---|
| 2025.10.17 | ₩33,822 | ₩33,973 | ₩33,822 | ₩33,973 | +0.45% | 400 |
|---|
| 2025.10.16 | ₩33,698 | ₩33,698 | ₩33,698 | ₩33,698 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩34,036 | ₩34,129 | ₩34,016 | ₩34,090 | +0.16% | 2.5천 |
|---|
| 2025.10.14 | ₩34,156 | ₩34,156 | ₩34,033 | ₩34,033 | -0.36% | 5.2천 |
|---|
| 2025.10.13 | ₩33,688 | ₩33,766 | ₩33,688 | ₩33,766 | +0.23% | 500 |
|---|
| 2025.10.10 | ₩34,196 | ₩34,196 | ₩33,425 | ₩33,425 | -2.25% | 1.8천 |
|---|