시장 데이터를 불러오는 중
전체 종목
CresAlta Small and Mid-Cap ETF 과거 주가
CresAlta Small and Mid-Cap ETF · CVSM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CresAlta Small and Mid-Cap ETF · CVSM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,135 | ₩33,135 | ₩33,135 | ₩33,135 | 0.00% | 2.2천 |
| 2026.10.08 | ₩32,907 | ₩33,256 | ₩32,907 | ₩33,256 | +1.06% | 2.3천 |
| 2026.10.07 | ₩32,961 | ₩33,041 | ₩32,961 | ₩33,041 | +0.24% | 2.7천 |
| 2026.10.06 | ₩33,510 | ₩33,510 | ₩33,416 | ₩33,416 | -0.28% | 200 |
| 2026.10.05 | ₩33,148 | ₩33,389 | ₩33,148 | ₩33,215 | +0.20% | 3.6천 |
| 2026.10.02 | ₩33,256 | ₩33,256 | ₩33,215 | ₩33,215 | -0.12% | 200 |
| 2026.10.01 | ₩32,666 | ₩33,068 | ₩32,666 | ₩33,068 | +1.23% | 1.9천 |
| 2026.09.30 | ₩33,055 | ₩33,055 | ₩32,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,921 |
| -0.41% |
| 3.1천 |
| 2026.09.29 | ₩33,055 | ₩33,055 | ₩33,055 | ₩33,055 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,483 | ₩33,483 | ₩33,349 | ₩33,349 | -0.40% | 1.3천 |
|---|
| 2026.09.25 | ₩33,389 | ₩33,644 | ₩33,389 | ₩33,590 | +0.60% | 700 |
|---|
| 2026.09.24 | ₩33,871 | ₩33,871 | ₩33,403 | ₩33,403 | -1.38% | 5.2천 |
|---|
| 2026.09.23 | ₩33,724 | ₩33,724 | ₩33,711 | ₩33,711 | -0.04% | 600 |
|---|
| 2026.09.22 | ₩33,978 | ₩33,978 | ₩33,845 | ₩33,845 | -0.39% | 4.7천 |
|---|
| 2026.09.21 | ₩33,684 | ₩33,684 | ₩33,644 | ₩33,644 | -0.12% | 1.1천 |
|---|
| 2026.09.18 | ₩33,965 | ₩33,965 | ₩33,764 | ₩33,764 | -0.59% | 600 |
|---|
| 2026.09.17 | ₩34,219 | ₩34,219 | ₩34,059 | ₩34,059 | -0.47% | 1.7천 |
|---|
| 2026.09.16 | ₩34,032 | ₩34,032 | ₩34,032 | ₩34,032 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,300 | ₩34,300 | ₩34,300 | ₩34,300 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,434 | ₩34,568 | ₩34,300 | ₩34,300 | -0.39% | 1.9만 |
|---|
| 2026.09.11 | ₩34,327 | ₩34,554 | ₩34,327 | ₩34,447 | +0.35% | 2만 |
|---|
| 2026.09.10 | ₩34,394 | ₩34,420 | ₩34,340 | ₩34,340 | -0.16% | 200 |
|---|
| 2026.09.09 | ₩34,809 | ₩34,809 | ₩34,568 | ₩34,568 | -0.69% | 200 |
|---|
| 2026.09.08 | ₩35,264 | ₩35,304 | ₩34,929 | ₩34,929 | -0.95% | 1.1천 |
|---|
| 2026.09.04 | ₩35,424 | ₩35,424 | ₩35,384 | ₩35,384 | -0.11% | 200 |
|---|
| 2026.09.03 | ₩35,344 | ₩35,344 | ₩35,250 | ₩35,250 | -0.27% | 3.7천 |
|---|
| 2026.09.02 | ₩35,210 | ₩35,210 | ₩35,210 | ₩35,210 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩35,023 | ₩35,130 | ₩34,942 | ₩34,942 | -0.23% | 6천 |
|---|
| 2026.08.31 | ₩35,130 | ₩35,170 | ₩35,076 | ₩35,090 | -0.11% | 1.2만 |
|---|
| 2026.08.28 | ₩35,344 | ₩35,344 | ₩35,264 | ₩35,264 | -0.23% | 1.2천 |
|---|
| 2026.08.27 | ₩35,304 | ₩35,371 | ₩35,250 | ₩35,277 | -0.08% | 1.1만 |
|---|
| 2026.08.26 | ₩35,371 | ₩35,384 | ₩35,357 | ₩35,384 | +0.04% | 4.6만 |
|---|
| 2026.08.25 | ₩35,183 | ₩35,183 | ₩35,183 | ₩35,183 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,558 | ₩35,558 | ₩35,264 | ₩35,264 | -0.83% | 7.9천 |
|---|
| 2026.08.21 | ₩35,371 | ₩35,371 | ₩35,357 | ₩35,357 | -0.04% | 2천 |
|---|
| 2026.08.20 | ₩35,237 | ₩35,237 | ₩35,237 | ₩35,237 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,612 | ₩35,612 | ₩35,612 | ₩35,612 | 0.00% | 1.1천 |
|---|
| 2026.08.18 | ₩35,585 | ₩35,585 | ₩35,505 | ₩35,505 | -0.23% | 900 |
|---|
| 2026.08.17 | ₩35,692 | ₩35,692 | ₩35,598 | ₩35,598 | -0.26% | 1.4천 |
|---|
| 2026.08.14 | ₩35,933 | ₩35,933 | ₩35,906 | ₩35,906 | -0.07% | 1.5천 |
|---|
| 2026.08.13 | ₩35,652 | ₩35,799 | ₩35,652 | ₩35,759 | +0.30% | 600 |
|---|
| 2026.08.12 | ₩35,505 | ₩35,545 | ₩35,505 | ₩35,518 | +0.04% | 1.8천 |
|---|
| 2026.08.11 | ₩35,679 | ₩35,772 | ₩35,585 | ₩35,585 | -0.26% | 1.1만 |
|---|
| 2026.08.10 | ₩35,625 | ₩35,625 | ₩35,505 | ₩35,572 | -0.15% | 2.8천 |
|---|
| 2026.08.07 | ₩35,625 | ₩35,692 | ₩35,625 | ₩35,692 | +0.19% | 200 |
|---|
| 2026.08.06 | ₩35,451 | ₩35,451 | ₩35,451 | ₩35,451 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩36,013 | ₩36,013 | ₩35,826 | ₩35,826 | -0.52% | 200 |
|---|
| 2026.08.04 | ₩35,424 | ₩35,920 | ₩35,424 | ₩35,920 | +1.40% | 200 |
|---|
| 2026.08.03 | ₩35,384 | ₩35,598 | ₩35,357 | ₩35,424 | +0.11% | 4.1천 |
|---|
| 2026.07.31 | ₩35,250 | ₩35,250 | ₩35,250 | ₩35,250 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩35,317 | ₩35,665 | ₩35,317 | ₩35,665 | +0.99% | 200 |
|---|
| 2026.07.29 | ₩35,839 | ₩35,920 | ₩35,706 | ₩35,706 | -0.37% | 1.3만 |
|---|
| 2026.07.28 | ₩36,094 | ₩36,094 | ₩36,094 | ₩36,094 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩35,706 | ₩35,706 | ₩35,598 | ₩35,692 | -0.04% | 1.1천 |
|---|
| 2026.07.24 | ₩35,706 | ₩35,706 | ₩35,625 | ₩35,625 | -0.22% | 200 |
|---|
| 2026.07.23 | ₩35,143 | ₩35,143 | ₩35,023 | ₩35,023 | -0.34% | 100 |
|---|
| 2026.07.22 | ₩35,398 | ₩35,398 | ₩35,224 | ₩35,224 | -0.49% | 2.5천 |
|---|
| 2026.07.21 | ₩35,143 | ₩35,143 | ₩35,143 | ₩35,143 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩35,009 | ₩35,009 | ₩34,916 | ₩34,916 | -0.27% | 1.5천 |
|---|
| 2026.07.17 | ₩35,090 | ₩35,090 | ₩35,090 | ₩35,090 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩35,210 | ₩35,210 | ₩35,210 | ₩35,210 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,809 | ₩34,809 | ₩34,809 | ₩34,809 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,795 | ₩34,929 | ₩34,675 | ₩34,822 | +0.08% | 6.4천 |
|---|
| 2026.07.13 | ₩34,768 | ₩34,822 | ₩34,768 | ₩34,809 | +0.12% | 1.1천 |
|---|
| 2026.07.10 | ₩34,755 | ₩34,755 | ₩34,755 | ₩34,755 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩34,688 | ₩34,688 | ₩34,608 | ₩34,608 | -0.23% | 1천 |
|---|
| 2026.07.08 | ₩34,634 | ₩34,648 | ₩34,621 | ₩34,621 | -0.04% | 400 |
|---|
| 2026.07.07 | ₩35,143 | ₩35,143 | ₩35,050 | ₩35,050 | -0.27% | 6.1천 |
|---|
| 2026.07.06 | ₩35,063 | ₩35,116 | ₩34,996 | ₩35,116 | +0.15% | 1.6천 |
|---|
| 2026.07.02 | ₩35,023 | ₩35,090 | ₩35,009 | ₩35,090 | +0.19% | 4.7천 |
|---|
| 2026.07.01 | ₩35,103 | ₩35,103 | ₩34,768 | ₩34,768 | -0.95% | 1.7천 |
|---|
| 2026.06.30 | ₩34,795 | ₩35,009 | ₩34,755 | ₩34,875 | +0.23% | 1.8천 |
|---|
| 2026.06.29 | ₩34,728 | ₩34,835 | ₩34,648 | ₩34,795 | +0.19% | 1.4만 |
|---|
| 2026.06.26 | ₩34,929 | ₩35,009 | ₩34,809 | ₩35,009 | +0.23% | 1.6천 |
|---|
| 2026.06.25 | ₩34,822 | ₩34,822 | ₩34,581 | ₩34,661 | -0.46% | 2.8천 |
|---|
| 2026.06.24 | ₩34,340 | ₩34,420 | ₩34,327 | ₩34,380 | +0.12% | 900 |
|---|
| 2026.06.23 | ₩34,367 | ₩34,367 | ₩34,219 | ₩34,219 | -0.43% | 100 |
|---|
| 2026.06.22 | ₩34,474 | ₩34,474 | ₩34,233 | ₩34,233 | -0.70% | 4.8천 |
|---|
| 2026.06.18 | ₩34,394 | ₩34,394 | ₩34,394 | ₩34,394 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩34,380 | ₩34,380 | ₩34,380 | ₩34,380 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩34,996 | ₩34,996 | ₩34,996 | ₩34,996 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩35,518 | ₩35,585 | ₩35,210 | ₩35,210 | -0.87% | 3.4천 |
|---|
| 2026.06.12 | ₩35,411 | ₩35,411 | ₩35,411 | ₩35,411 | 0.00% | 600 |
|---|
| 2026.06.11 | ₩35,157 | ₩35,157 | ₩35,157 | ₩35,157 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩34,701 | ₩34,701 | ₩34,701 | ₩34,701 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,969 | ₩34,969 | ₩34,969 | ₩34,969 | 0.00% | 400 |
|---|
| 2026.06.08 | ₩34,768 | ₩34,768 | ₩34,634 | ₩34,634 | -0.39% | 1.5천 |
|---|
| 2026.06.05 | ₩34,527 | ₩34,527 | ₩34,527 | ₩34,527 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩34,661 | ₩34,661 | ₩34,661 | ₩34,661 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩34,594 | ₩34,594 | ₩34,474 | ₩34,474 | -0.35% | 800 |
|---|
| 2026.06.02 | ₩34,594 | ₩34,594 | ₩34,594 | ₩34,594 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,327 | ₩34,327 | ₩34,327 | ₩34,327 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,541 | ₩34,541 | ₩34,367 | ₩34,367 | -0.50% | 200 |
|---|
| 2026.05.28 | ₩34,514 | ₩34,514 | ₩34,514 | ₩34,514 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩34,541 | ₩34,554 | ₩34,474 | ₩34,474 | -0.19% | 400 |
|---|
| 2026.05.26 | ₩34,474 | ₩34,554 | ₩34,474 | ₩34,554 | +0.23% | 1.7천 |
|---|
| 2026.05.22 | ₩34,153 | ₩34,327 | ₩34,153 | ₩34,260 | +0.31% | 5.1천 |
|---|
| 2026.05.21 | ₩33,778 | ₩34,086 | ₩33,778 | ₩33,978 | +0.59% | 1.4천 |
|---|
| 2026.05.20 | ₩33,885 | ₩33,885 | ₩33,885 | ₩33,885 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,443 | ₩33,644 | ₩33,443 | ₩33,443 | 0.00% | 400 |
|---|
| 2026.05.18 | ₩33,831 | ₩33,831 | ₩33,831 | ₩33,831 | 0.00% | 100 |
|---|