시장 데이터를 불러오는 중
전체 종목
BrandywineGLOBAL-Dynamic US Large Cap Value ETF 과거 주가
BrandywineGLOBAL-Dynamic US Large Cap Value ETF · DVAL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BrandywineGLOBAL-Dynamic US Large Cap Value ETF · DVAL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,677 | ₩20,703 | ₩20,677 | ₩20,703 | +0.13% | 200 |
| 2026.10.08 | ₩20,690 | ₩20,699 | ₩20,690 | ₩20,699 | +0.05% | 29.8만 |
| 2026.10.07 | ₩20,556 | ₩20,556 | ₩20,526 | ₩20,526 | -0.14% | 300 |
| 2026.10.06 | ₩20,610 | ₩20,619 | ₩20,540 | ₩20,619 | +0.05% | 4.8천 |
| 2026.10.05 | ₩20,435 | ₩20,529 | ₩20,382 | ₩20,476 | +0.20% | 8.2천 |
| 2026.10.02 | ₩20,382 | ₩20,422 | ₩20,382 | ₩20,411 | +0.14% | 6.9천 |
| 2026.10.01 | ₩20,268 | ₩20,363 | ₩20,268 | ₩20,363 | +0.47% | 1.5천 |
| 2026.09.30 | ₩21,146 | ₩21,146 | ₩21,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,037 |
| -0.51% |
| 2.5천 |
| 2026.09.29 | ₩21,139 | ₩21,139 | ₩21,052 | ₩21,125 | -0.06% | 5.5만 |
|---|
| 2026.09.28 | ₩21,239 | ₩21,253 | ₩21,158 | ₩21,184 | -0.26% | 1.8천 |
|---|
| 2026.09.25 | ₩21,306 | ₩21,353 | ₩21,306 | ₩21,353 | +0.22% | 3.3천 |
|---|
| 2026.09.24 | ₩21,320 | ₩21,320 | ₩21,213 | ₩21,221 | -0.47% | 900 |
|---|
| 2026.09.23 | ₩21,427 | ₩21,454 | ₩21,284 | ₩21,284 | -0.67% | 6.3천 |
|---|
| 2026.09.22 | ₩21,668 | ₩21,668 | ₩21,400 | ₩21,424 | -1.13% | 4.7천 |
|---|
| 2026.09.21 | ₩21,596 | ₩21,596 | ₩21,596 | ₩21,596 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩21,561 | ₩21,565 | ₩21,561 | ₩21,565 | +0.02% | 1천 |
|---|
| 2026.09.17 | ₩21,856 | ₩21,856 | ₩21,668 | ₩21,673 | -0.83% | 800 |
|---|
| 2026.09.16 | ₩21,619 | ₩21,619 | ₩21,619 | ₩21,619 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩21,963 | ₩21,963 | ₩21,869 | ₩21,908 | -0.25% | 7.1천 |
|---|
| 2026.09.14 | ₩22,063 | ₩22,063 | ₩22,021 | ₩22,021 | -0.19% | 1만 |
|---|
| 2026.09.11 | ₩22,124 | ₩22,124 | ₩22,059 | ₩22,059 | -0.29% | 1.3천 |
|---|
| 2026.09.10 | ₩21,900 | ₩21,900 | ₩21,900 | ₩21,900 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩21,936 | ₩21,936 | ₩21,913 | ₩21,913 | -0.10% | 1.8천 |
|---|
| 2026.09.08 | ₩22,110 | ₩22,124 | ₩22,086 | ₩22,086 | -0.11% | 5.5천 |
|---|
| 2026.09.04 | ₩22,331 | ₩22,331 | ₩22,331 | ₩22,331 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩22,318 | ₩22,416 | ₩22,318 | ₩22,416 | +0.44% | 1만 |
|---|
| 2026.09.02 | ₩22,204 | ₩22,243 | ₩22,204 | ₩22,243 | +0.18% | 800 |
|---|
| 2026.09.01 | ₩22,159 | ₩22,159 | ₩22,085 | ₩22,085 | -0.33% | 300 |
|---|
| 2026.08.31 | ₩22,152 | ₩22,152 | ₩22,149 | ₩22,149 | -0.01% | 1.3천 |
|---|
| 2026.08.28 | ₩22,271 | ₩22,325 | ₩22,271 | ₩22,311 | +0.18% | 1.3천 |
|---|
| 2026.08.27 | ₩22,499 | ₩22,499 | ₩22,238 | ₩22,238 | -1.16% | 2.1만 |
|---|
| 2026.08.26 | ₩22,311 | ₩22,459 | ₩22,258 | ₩22,428 | +0.52% | 5.3천 |
|---|
| 2026.08.25 | ₩22,345 | ₩22,389 | ₩22,345 | ₩22,389 | +0.20% | 6.8천 |
|---|
| 2026.08.24 | ₩22,362 | ₩22,362 | ₩22,362 | ₩22,362 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩22,298 | ₩22,298 | ₩22,268 | ₩22,268 | -0.13% | 900 |
|---|
| 2026.08.20 | ₩22,231 | ₩22,231 | ₩22,124 | ₩22,124 | -0.48% | 600 |
|---|
| 2026.08.19 | ₩22,526 | ₩22,553 | ₩22,373 | ₩22,373 | -0.68% | 2.3천 |
|---|
| 2026.08.18 | ₩22,419 | ₩22,432 | ₩22,365 | ₩22,381 | -0.17% | 2.4천 |
|---|
| 2026.08.17 | ₩22,419 | ₩22,419 | ₩22,298 | ₩22,298 | -0.54% | 1.7천 |
|---|
| 2026.08.14 | ₩22,392 | ₩22,445 | ₩22,392 | ₩22,419 | +0.12% | 4.9천 |
|---|
| 2026.08.13 | ₩22,311 | ₩22,365 | ₩22,258 | ₩22,360 | +0.22% | 3.5천 |
|---|
| 2026.08.12 | ₩22,285 | ₩22,338 | ₩22,279 | ₩22,335 | +0.23% | 1.9천 |
|---|
| 2026.08.11 | ₩22,392 | ₩22,405 | ₩22,285 | ₩22,290 | -0.45% | 1.5만 |
|---|
| 2026.08.10 | ₩22,311 | ₩22,329 | ₩22,311 | ₩22,329 | +0.08% | 700 |
|---|
| 2026.08.07 | ₩22,271 | ₩22,298 | ₩22,271 | ₩22,297 | +0.11% | 1.4천 |
|---|
| 2026.08.06 | ₩22,271 | ₩22,271 | ₩22,151 | ₩22,192 | -0.35% | 6천 |
|---|
| 2026.08.05 | ₩22,271 | ₩22,271 | ₩22,234 | ₩22,236 | -0.16% | 1.2천 |
|---|
| 2026.08.04 | ₩22,218 | ₩22,311 | ₩22,196 | ₩22,291 | +0.33% | 8.6천 |
|---|
| 2026.08.03 | ₩21,956 | ₩22,043 | ₩21,956 | ₩22,033 | +0.35% | 4천 |
|---|
| 2026.07.31 | ₩21,682 | ₩21,883 | ₩21,682 | ₩21,844 | +0.75% | 7.6만 |
|---|
| 2026.07.30 | ₩21,829 | ₩21,829 | ₩21,749 | ₩21,771 | -0.26% | 1.7만 |
|---|
| 2026.07.29 | ₩21,990 | ₩21,990 | ₩21,722 | ₩21,731 | -1.18% | 4천 |
|---|
| 2026.07.28 | ₩22,070 | ₩22,070 | ₩22,003 | ₩22,019 | -0.23% | 600 |
|---|
| 2026.07.27 | ₩21,896 | ₩21,896 | ₩21,775 | ₩21,777 | -0.54% | 3.6천 |
|---|
| 2026.07.24 | ₩21,616 | ₩21,616 | ₩21,548 | ₩21,582 | -0.15% | 1.6천 |
|---|
| 2026.07.23 | ₩21,574 | ₩21,574 | ₩21,266 | ₩21,320 | -1.18% | 5.9천 |
|---|
| 2026.07.22 | ₩21,420 | ₩21,420 | ₩21,420 | ₩21,420 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩21,427 | ₩21,435 | ₩21,387 | ₩21,435 | +0.04% | 6.8만 |
|---|
| 2026.07.20 | ₩21,375 | ₩21,375 | ₩21,320 | ₩21,320 | -0.26% | 200 |
|---|
| 2026.07.17 | ₩21,494 | ₩21,494 | ₩21,418 | ₩21,418 | -0.36% | 1.8천 |
|---|
| 2026.07.16 | ₩21,414 | ₩21,462 | ₩21,414 | ₩21,462 | +0.23% | 1.8천 |
|---|
| 2026.07.15 | ₩21,347 | ₩21,371 | ₩21,347 | ₩21,371 | +0.11% | 100 |
|---|
| 2026.07.14 | ₩21,280 | ₩21,352 | ₩21,280 | ₩21,305 | +0.12% | 4.9천 |
|---|
| 2026.07.13 | ₩21,377 | ₩21,377 | ₩21,377 | ₩21,377 | 0.00% | 400 |
|---|
| 2026.07.10 | ₩21,306 | ₩21,347 | ₩21,280 | ₩21,337 | +0.14% | 2.5천 |
|---|
| 2026.07.09 | ₩21,213 | ₩21,213 | ₩21,172 | ₩21,195 | -0.08% | 4.2천 |
|---|
| 2026.07.08 | ₩21,065 | ₩21,065 | ₩21,034 | ₩21,034 | -0.15% | 900 |
|---|
| 2026.07.07 | ₩21,293 | ₩21,293 | ₩21,266 | ₩21,282 | -0.05% | 1.2천 |
|---|
| 2026.07.06 | ₩21,239 | ₩21,306 | ₩21,239 | ₩21,274 | +0.16% | 5.4천 |
|---|
| 2026.07.02 | ₩21,266 | ₩21,266 | ₩21,132 | ₩21,231 | -0.16% | 900 |
|---|
| 2026.07.01 | ₩21,119 | ₩21,119 | ₩21,092 | ₩21,119 | 0.00% | 900 |
|---|
| 2026.06.30 | ₩21,052 | ₩21,052 | ₩21,018 | ₩21,021 | -0.15% | 13.1만 |
|---|
| 2026.06.29 | ₩21,085 | ₩21,159 | ₩21,085 | ₩21,119 | +0.16% | 2.1천 |
|---|
| 2026.06.26 | ₩21,092 | ₩21,166 | ₩21,052 | ₩21,076 | -0.08% | 3.4천 |
|---|
| 2026.06.25 | ₩21,119 | ₩21,146 | ₩21,052 | ₩21,065 | -0.25% | 2.8천 |
|---|
| 2026.06.24 | ₩21,105 | ₩21,105 | ₩20,931 | ₩20,932 | -0.82% | 2.2천 |
|---|
| 2026.06.23 | ₩20,636 | ₩20,938 | ₩20,636 | ₩20,919 | +1.37% | 1.6만 |
|---|
| 2026.06.22 | ₩20,770 | ₩20,918 | ₩20,770 | ₩20,891 | +0.58% | 400 |
|---|
| 2026.06.18 | ₩21,092 | ₩21,092 | ₩20,770 | ₩20,777 | -1.49% | 1.5만 |
|---|
| 2026.06.17 | ₩21,092 | ₩21,092 | ₩20,805 | ₩20,805 | -1.36% | 800 |
|---|
| 2026.06.16 | ₩21,121 | ₩21,121 | ₩21,079 | ₩21,087 | -0.16% | 2.6천 |
|---|
| 2026.06.15 | ₩21,213 | ₩21,213 | ₩21,016 | ₩21,016 | -0.93% | 700 |
|---|
| 2026.06.12 | ₩21,038 | ₩21,092 | ₩20,985 | ₩21,092 | +0.25% | 1.5천 |
|---|
| 2026.06.11 | ₩20,811 | ₩20,922 | ₩20,623 | ₩20,922 | +0.53% | 1천 |
|---|
| 2026.06.10 | ₩20,730 | ₩20,730 | ₩20,556 | ₩20,564 | -0.80% | 2.7천 |
|---|
| 2026.06.09 | ₩20,797 | ₩20,797 | ₩20,482 | ₩20,721 | -0.37% | 1.7천 |
|---|
| 2026.06.08 | ₩20,851 | ₩20,851 | ₩20,610 | ₩20,610 | -1.16% | 3.4천 |
|---|
| 2026.06.05 | ₩20,730 | ₩20,744 | ₩20,681 | ₩20,681 | -0.24% | 1.4천 |
|---|
| 2026.06.04 | ₩20,703 | ₩20,753 | ₩20,703 | ₩20,753 | +0.24% | 300 |
|---|
| 2026.06.03 | ₩20,636 | ₩20,636 | ₩20,422 | ₩20,471 | -0.80% | 1.9천 |
|---|
| 2026.06.02 | ₩20,583 | ₩20,690 | ₩20,543 | ₩20,636 | +0.26% | 4.4천 |
|---|
| 2026.06.01 | ₩20,596 | ₩20,610 | ₩20,545 | ₩20,549 | -0.23% | 1.3만 |
|---|
| 2026.05.29 | ₩20,529 | ₩20,636 | ₩20,529 | ₩20,583 | +0.26% | 14.8만 |
|---|
| 2026.05.28 | ₩20,663 | ₩20,663 | ₩20,569 | ₩20,608 | -0.27% | 1.6천 |
|---|
| 2026.05.27 | ₩20,569 | ₩20,663 | ₩20,557 | ₩20,557 | -0.06% | 2.9천 |
|---|
| 2026.05.26 | ₩20,583 | ₩20,583 | ₩20,516 | ₩20,568 | -0.07% | 2.5천 |
|---|
| 2026.05.22 | ₩20,556 | ₩20,556 | ₩20,476 | ₩20,540 | -0.08% | 6.5천 |
|---|
| 2026.05.21 | ₩20,301 | ₩20,370 | ₩20,154 | ₩20,370 | +0.34% | 4.1천 |
|---|
| 2026.05.20 | ₩20,114 | ₩20,301 | ₩20,114 | ₩20,301 | +0.93% | 1.6천 |
|---|
| 2026.05.19 | ₩20,167 | ₩20,167 | ₩20,065 | ₩20,065 | -0.50% | 5.7천 |
|---|
| 2026.05.18 | ₩19,993 | ₩20,146 | ₩19,993 | ₩20,146 | +0.76% | 1.8천 |
|---|
| 2026.05.15 | ₩20,033 | ₩20,052 | ₩19,953 | ₩19,954 | -0.39% | 7.6천 |
|---|
| 2026.05.14 | ₩20,154 | ₩20,208 | ₩20,064 | ₩20,064 | -0.45% | 3.3천 |
|---|
| 2026.05.13 | ₩19,966 | ₩20,020 | ₩19,929 | ₩19,972 | +0.03% | 9.3천 |
|---|
| 2026.05.12 | ₩20,100 | ₩20,106 | ₩19,886 | ₩20,080 | -0.10% | 1.6만 |
|---|
| 2026.05.11 | ₩20,141 | ₩20,141 | ₩20,020 | ₩20,059 | -0.41% | 4.1천 |
|---|
| 2026.05.08 | ₩20,244 | ₩20,261 | ₩20,145 | ₩20,157 | -0.43% | 4천 |
|---|
| 2026.05.07 | ₩20,194 | ₩20,194 | ₩20,190 | ₩20,190 | -0.02% | 200 |
|---|
| 2026.05.06 | ₩20,368 | ₩20,395 | ₩20,342 | ₩20,395 | +0.13% | 30.1만 |
|---|
| 2026.05.05 | ₩20,154 | ₩20,217 | ₩20,154 | ₩20,203 | +0.25% | 2.2천 |
|---|
| 2026.05.04 | ₩20,355 | ₩20,355 | ₩20,127 | ₩20,143 | -1.04% | 3.4천 |
|---|
| 2026.05.01 | ₩20,489 | ₩20,502 | ₩20,379 | ₩20,379 | -0.54% | 1.2천 |
|---|
| 2026.04.30 | ₩20,409 | ₩20,482 | ₩20,358 | ₩20,482 | +0.36% | 14.1만 |
|---|
| 2026.04.29 | ₩20,221 | ₩20,221 | ₩20,154 | ₩20,212 | -0.05% | 400 |
|---|
| 2026.04.28 | ₩20,368 | ₩20,368 | ₩20,221 | ₩20,254 | -0.56% | 1.4만 |
|---|
| 2026.04.27 | ₩20,261 | ₩20,315 | ₩20,234 | ₩20,275 | +0.07% | 7.7천 |
|---|
| 2026.04.24 | ₩20,435 | ₩20,435 | ₩20,167 | ₩20,191 | -1.19% | 1.5만 |
|---|
| 2026.04.23 | ₩20,395 | ₩20,476 | ₩20,355 | ₩20,431 | +0.18% | 15.3만 |
|---|
| 2026.04.22 | ₩20,489 | ₩20,489 | ₩20,368 | ₩20,392 | -0.47% | 1.3만 |
|---|
| 2026.04.21 | ₩20,623 | ₩20,636 | ₩20,518 | ₩20,518 | -0.51% | 8.2천 |
|---|
| 2026.04.20 | ₩20,623 | ₩20,623 | ₩20,596 | ₩20,612 | -0.05% | 1.3천 |
|---|
| 2026.04.17 | ₩20,683 | ₩20,683 | ₩20,556 | ₩20,568 | -0.56% | 2.3천 |
|---|
| 2026.04.16 | ₩20,275 | ₩20,355 | ₩20,275 | ₩20,347 | +0.36% | 3.3천 |
|---|
| 2026.04.15 | ₩20,275 | ₩20,308 | ₩20,228 | ₩20,260 | -0.07% | 2.4천 |
|---|
| 2026.04.14 | ₩20,301 | ₩20,301 | ₩20,293 | ₩20,293 | -0.04% | 300 |
|---|
| 2026.04.13 | ₩20,060 | ₩20,269 | ₩20,047 | ₩20,269 | +1.04% | 400 |
|---|
| 2026.04.10 | ₩20,208 | ₩20,221 | ₩20,154 | ₩20,163 | -0.22% | 3.9천 |
|---|
| 2026.04.09 | ₩20,234 | ₩20,382 | ₩20,234 | ₩20,337 | +0.51% | 10만 |
|---|
| 2026.04.08 | ₩20,181 | ₩20,264 | ₩20,127 | ₩20,264 | +0.41% | 2천 |
|---|
| 2026.04.07 | ₩19,899 | ₩19,980 | ₩19,832 | ₩19,879 | -0.10% | 8.4천 |
|---|
| 2026.04.06 | ₩19,935 | ₩19,966 | ₩19,915 | ₩19,960 | +0.12% | 1.6천 |
|---|
| 2026.04.02 | ₩19,765 | ₩19,887 | ₩19,765 | ₩19,887 | +0.62% | 1.6천 |
|---|
| 2026.04.01 | ₩19,980 | ₩19,980 | ₩19,779 | ₩19,824 | -0.78% | 3.5천 |
|---|
| 2026.03.31 | ₩19,792 | ₩19,792 | ₩19,537 | ₩19,765 | -0.14% | 15.8만 |
|---|
| 2026.03.30 | ₩19,576 | ₩19,617 | ₩19,417 | ₩19,460 | -0.60% | 2.8천 |
|---|
| 2026.03.27 | ₩19,604 | ₩19,604 | ₩19,470 | ₩19,485 | -0.61% | 400 |
|---|
| 2026.03.26 | ₩19,685 | ₩19,886 | ₩19,685 | ₩19,713 | +0.14% | 7.2천 |
|---|
| 2026.03.25 | ₩19,846 | ₩19,846 | ₩19,779 | ₩19,823 | -0.11% | 4.1천 |
|---|
| 2026.03.24 | ₩19,591 | ₩19,748 | ₩19,551 | ₩19,700 | +0.55% | 1.7천 |
|---|
| 2026.03.23 | ₩19,671 | ₩19,738 | ₩19,590 | ₩19,590 | -0.42% | 1.3천 |
|---|
| 2026.03.20 | ₩19,504 | ₩19,504 | ₩19,357 | ₩19,413 | -0.47% | 5.7천 |
|---|
| 2026.03.19 | ₩19,524 | ₩19,564 | ₩19,511 | ₩19,564 | +0.21% | 1.9천 |
|---|
| 2026.03.18 | ₩19,779 | ₩19,779 | ₩19,539 | ₩19,539 | -1.21% | 2만 |
|---|
| 2026.03.17 | ₩19,792 | ₩19,805 | ₩19,768 | ₩19,768 | -0.12% | 4.6천 |
|---|
| 2026.03.16 | ₩19,780 | ₩19,780 | ₩19,725 | ₩19,744 | -0.18% | 2.2천 |
|---|
| 2026.03.13 | ₩19,712 | ₩19,738 | ₩19,665 | ₩19,665 | -0.24% | 14.4만 |
|---|
| 2026.03.12 | ₩19,752 | ₩19,752 | ₩19,645 | ₩19,653 | -0.50% | 2.1천 |
|---|
| 2026.03.11 | ₩19,832 | ₩19,886 | ₩19,779 | ₩19,859 | +0.14% | 5.7천 |
|---|
| 2026.03.10 | ₩19,859 | ₩20,100 | ₩19,859 | ₩19,883 | +0.12% | 6.8천 |
|---|
| 2026.03.09 | ₩19,712 | ₩20,005 | ₩19,712 | ₩20,005 | +1.49% | 3.5천 |
|---|
| 2026.03.06 | ₩19,952 | ₩20,091 | ₩19,952 | ₩20,091 | +0.70% | 1.8천 |
|---|
| 2026.03.05 | ₩20,409 | ₩20,409 | ₩20,167 | ₩20,262 | -0.72% | 6.3천 |
|---|
| 2026.03.04 | ₩20,462 | ₩20,501 | ₩20,411 | ₩20,501 | +0.19% | 5.2천 |
|---|
| 2026.03.03 | ₩20,100 | ₩20,489 | ₩20,100 | ₩20,409 | +1.53% | 3.6천 |
|---|
| 2026.03.02 | ₩20,339 | ₩20,543 | ₩20,339 | ₩20,528 | +0.93% | 2.7천 |
|---|
| 2026.02.27 | ₩20,342 | ₩20,462 | ₩20,342 | ₩20,462 | +0.59% | 13.5만 |
|---|
| 2026.02.26 | ₩20,596 | ₩20,596 | ₩20,502 | ₩20,530 | -0.32% | 1.1천 |
|---|
| 2026.02.25 | ₩20,442 | ₩20,509 | ₩20,442 | ₩20,509 | +0.33% | 900 |
|---|
| 2026.02.24 | ₩20,301 | ₩20,516 | ₩20,301 | ₩20,516 | +1.06% | 3.1천 |
|---|
| 2026.02.23 | ₩20,610 | ₩20,610 | ₩20,315 | ₩20,344 | -1.29% | 128.1만 |
|---|
| 2026.02.20 | ₩20,636 | ₩20,690 | ₩20,536 | ₩20,648 | +0.06% | 5.4천 |
|---|
| 2026.02.19 | ₩20,516 | ₩20,583 | ₩20,516 | ₩20,569 | +0.26% | 6.2만 |
|---|
| 2026.02.18 | ₩20,663 | ₩20,663 | ₩20,596 | ₩20,607 | -0.27% | 300 |
|---|
| 2026.02.17 | ₩20,502 | ₩20,543 | ₩20,502 | ₩20,525 | +0.11% | 2.1천 |
|---|
| 2026.02.13 | ₩20,596 | ₩20,596 | ₩20,538 | ₩20,538 | -0.28% | 9천 |
|---|
| 2026.02.12 | ₩20,730 | ₩20,730 | ₩20,435 | ₩20,435 | -1.42% | 3.2천 |
|---|
| 2026.02.11 | ₩20,690 | ₩20,690 | ₩20,596 | ₩20,636 | -0.26% | 3천 |
|---|
| 2026.02.10 | ₩20,703 | ₩20,703 | ₩20,596 | ₩20,647 | -0.27% | 7.6천 |
|---|
| 2026.02.09 | ₩20,610 | ₩20,710 | ₩20,610 | ₩20,697 | +0.42% | 1.2천 |
|---|
| 2026.02.06 | ₩20,583 | ₩20,703 | ₩20,583 | ₩20,685 | +0.49% | 22.8만 |
|---|
| 2026.02.05 | ₩20,342 | ₩20,355 | ₩20,288 | ₩20,337 | -0.02% | 46.5만 |
|---|
| 2026.02.04 | ₩20,328 | ₩20,384 | ₩20,328 | ₩20,384 | +0.28% | 4.1천 |
|---|
| 2026.02.03 | ₩20,342 | ₩20,342 | ₩20,246 | ₩20,275 | -0.33% | 1.1천 |
|---|
| 2026.02.02 | ₩20,087 | ₩20,234 | ₩20,087 | ₩20,208 | +0.60% | 4.7만 |
|---|
| 2026.01.30 | ₩19,966 | ₩20,079 | ₩19,939 | ₩20,079 | +0.56% | 13.5만 |
|---|
| 2026.01.29 | ₩19,805 | ₩19,944 | ₩19,805 | ₩19,944 | +0.70% | 1.7천 |
|---|
| 2026.01.28 | ₩19,738 | ₩19,738 | ₩19,700 | ₩19,700 | -0.20% | 2.8천 |
|---|
| 2026.01.27 | ₩19,712 | ₩19,738 | ₩19,618 | ₩19,693 | -0.10% | 5.2천 |
|---|
| 2026.01.26 | ₩19,725 | ₩19,725 | ₩19,690 | ₩19,712 | -0.07% | 7.8천 |
|---|
| 2026.01.23 | ₩19,671 | ₩19,671 | ₩19,618 | ₩19,661 | -0.05% | 900 |
|---|
| 2026.01.22 | ₩19,805 | ₩19,805 | ₩19,752 | ₩19,771 | -0.18% | 5.6만 |
|---|
| 2026.01.21 | ₩19,551 | ₩19,712 | ₩19,551 | ₩19,702 | +0.77% | 600 |
|---|
| 2026.01.20 | ₩19,591 | ₩19,591 | ₩19,444 | ₩19,454 | -0.70% | 1.7천 |
|---|
| 2026.01.16 | ₩19,780 | ₩19,792 | ₩19,738 | ₩19,759 | -0.11% | 1.5천 |
|---|
| 2026.01.15 | ₩19,725 | ₩19,819 | ₩19,725 | ₩19,819 | +0.48% | 1.3천 |
|---|
| 2026.01.14 | ₩19,671 | ₩19,733 | ₩19,671 | ₩19,733 | +0.31% | 1.1천 |
|---|
| 2026.01.13 | ₩19,685 | ₩19,685 | ₩19,618 | ₩19,618 | -0.34% | 3.7천 |
|---|
| 2026.01.12 | ₩19,645 | ₩19,725 | ₩19,631 | ₩19,725 | +0.41% | 4.8천 |
|---|
| 2026.01.09 | ₩19,658 | ₩19,725 | ₩19,645 | ₩19,677 | +0.10% | 2.2만 |
|---|
| 2026.01.08 | ₩19,363 | ₩19,598 | ₩19,363 | ₩19,591 | +1.18% | 4.8천 |
|---|
| 2026.01.07 | ₩19,658 | ₩19,658 | ₩19,316 | ₩19,334 | -1.65% | 2.9천 |
|---|
| 2026.01.06 | ₩19,594 | ₩19,618 | ₩19,578 | ₩19,618 | +0.12% | 7만 |
|---|
| 2026.01.05 | ₩19,390 | ₩19,631 | ₩19,390 | ₩19,566 | +0.91% | 7.4만 |
|---|
| 2026.01.02 | ₩19,417 | ₩19,417 | ₩19,350 | ₩19,387 | -0.15% | 1.2천 |
|---|
| 2025.12.31 | ₩19,363 | ₩19,363 | ₩19,286 | ₩19,286 | -0.40% | 2.9천 |
|---|
| 2025.12.30 | ₩19,591 | ₩19,591 | ₩19,390 | ₩19,424 | -0.85% | 1.6만 |
|---|
| 2025.12.29 | ₩19,537 | ₩19,537 | ₩19,469 | ₩19,470 | -0.34% | 1.5만 |
|---|
| 2025.12.26 | ₩19,511 | ₩19,537 | ₩19,444 | ₩19,491 | -0.10% | 5.8천 |
|---|
| 2025.12.24 | ₩19,390 | ₩19,524 | ₩19,390 | ₩19,509 | +0.62% | 2.3천 |
|---|
| 2025.12.23 | ₩19,377 | ₩19,417 | ₩19,377 | ₩19,391 | +0.08% | 2.1천 |
|---|
| 2025.12.22 | ₩19,296 | ₩19,397 | ₩19,296 | ₩19,371 | +0.39% | 700 |
|---|
| 2025.12.19 | ₩19,350 | ₩19,350 | ₩19,312 | ₩19,312 | -0.19% | 3.2천 |
|---|
| 2025.12.18 | ₩19,765 | ₩19,832 | ₩19,685 | ₩19,685 | -0.41% | 3.6천 |
|---|
| 2025.12.17 | ₩19,805 | ₩19,805 | ₩19,756 | ₩19,756 | -0.25% | 2.7천 |
|---|
| 2025.12.16 | ₩19,697 | ₩19,752 | ₩19,697 | ₩19,716 | +0.10% | 5.7만 |
|---|
| 2025.12.15 | ₩19,966 | ₩19,966 | ₩19,792 | ₩19,846 | -0.60% | 2.9천 |
|---|
| 2025.12.12 | ₩19,846 | ₩19,846 | ₩19,725 | ₩19,759 | -0.44% | 2.5만 |
|---|
| 2025.12.11 | ₩19,698 | ₩19,792 | ₩19,698 | ₩19,747 | +0.24% | 4.6천 |
|---|
| 2025.12.10 | ₩19,403 | ₩19,564 | ₩19,363 | ₩19,564 | +0.83% | 1.5천 |
|---|
| 2025.12.09 | ₩19,470 | ₩19,470 | ₩19,330 | ₩19,330 | -0.72% | 500 |
|---|
| 2025.12.08 | ₩19,578 | ₩19,578 | ₩19,440 | ₩19,440 | -0.70% | 700 |
|---|
| 2025.12.05 | ₩19,618 | ₩19,625 | ₩19,528 | ₩19,528 | -0.46% | 800 |
|---|
| 2025.12.04 | ₩19,515 | ₩19,564 | ₩19,515 | ₩19,525 | +0.05% | 2.1천 |
|---|
| 2025.12.03 | ₩19,469 | ₩19,524 | ₩19,450 | ₩19,493 | +0.12% | 2.6천 |
|---|
| 2025.12.02 | ₩19,470 | ₩19,470 | ₩19,323 | ₩19,377 | -0.48% | 2.7천 |
|---|
| 2025.12.01 | ₩19,484 | ₩19,484 | ₩19,377 | ₩19,377 | -0.55% | 4.7천 |
|---|
| 2025.11.28 | ₩19,269 | ₩19,508 | ₩19,269 | ₩19,508 | +1.24% | 5.3천 |
|---|
| 2025.11.26 | ₩19,229 | ₩19,418 | ₩19,229 | ₩19,397 | +0.87% | 900 |
|---|
| 2025.11.25 | ₩19,202 | ₩19,283 | ₩19,196 | ₩19,283 | +0.42% | 7천 |
|---|
| 2025.11.24 | ₩19,082 | ₩19,082 | ₩18,975 | ₩19,038 | -0.23% | 1.3천 |
|---|
| 2025.11.21 | ₩18,841 | ₩19,149 | ₩18,841 | ₩19,082 | +1.28% | 3.5천 |
|---|
| 2025.11.20 | ₩19,122 | ₩19,135 | ₩18,822 | ₩18,822 | -1.57% | 1.1천 |
|---|
| 2025.11.19 | ₩19,028 | ₩19,028 | ₩18,921 | ₩18,944 | -0.44% | 5.3천 |
|---|
| 2025.11.18 | ₩18,975 | ₩19,068 | ₩18,961 | ₩19,018 | +0.23% | 3.6천 |
|---|
| 2025.11.17 | ₩19,189 | ₩19,189 | ₩18,975 | ₩19,015 | -0.91% | 9.6천 |
|---|
| 2025.11.14 | ₩19,150 | ₩19,263 | ₩19,150 | ₩19,217 | +0.35% | 2천 |
|---|
| 2025.11.13 | ₩19,417 | ₩19,417 | ₩19,269 | ₩19,269 | -0.76% | 6.3천 |
|---|
| 2025.11.12 | ₩19,363 | ₩19,564 | ₩19,363 | ₩19,472 | +0.56% | 3.2천 |
|---|
| 2025.11.11 | ₩19,283 | ₩19,379 | ₩19,283 | ₩19,379 | +0.50% | 300 |
|---|
| 2025.11.10 | ₩19,149 | ₩19,176 | ₩19,149 | ₩19,176 | +0.14% | 700 |
|---|
| 2025.11.07 | ₩19,055 | ₩19,129 | ₩19,046 | ₩19,129 | +0.39% | 1천 |
|---|
| 2025.11.06 | ₩19,089 | ₩19,089 | ₩19,015 | ₩19,026 | -0.33% | 1.9천 |
|---|
| 2025.11.05 | ₩19,042 | ₩19,102 | ₩19,028 | ₩19,102 | +0.32% | 800 |
|---|
| 2025.11.04 | ₩18,961 | ₩18,995 | ₩18,961 | ₩18,968 | +0.04% | 3.6천 |
|---|
| 2025.11.03 | ₩18,961 | ₩19,056 | ₩18,961 | ₩19,035 | +0.39% | 2.2천 |
|---|
| 2025.10.31 | ₩19,082 | ₩19,216 | ₩19,082 | ₩19,182 | +0.53% | 1.4만 |
|---|
| 2025.10.30 | ₩19,283 | ₩19,298 | ₩19,127 | ₩19,127 | -0.81% | 6.3천 |
|---|
| 2025.10.29 | ₩19,363 | ₩19,416 | ₩19,216 | ₩19,248 | -0.60% | 2.4천 |
|---|
| 2025.10.28 | ₩19,458 | ₩19,555 | ₩19,442 | ₩19,442 | -0.08% | 5.5천 |
|---|
| 2025.10.27 | ₩19,444 | ₩19,511 | ₩19,444 | ₩19,511 | +0.34% | 2.5천 |
|---|
| 2025.10.24 | ₩19,390 | ₩19,417 | ₩19,386 | ₩19,398 | +0.04% | 1.5만 |
|---|
| 2025.10.23 | ₩19,229 | ₩19,310 | ₩19,229 | ₩19,276 | +0.24% | 3.8천 |
|---|
| 2025.10.22 | ₩19,296 | ₩19,296 | ₩19,216 | ₩19,249 | -0.24% | 1.9천 |
|---|
| 2025.10.21 | ₩19,342 | ₩19,377 | ₩19,322 | ₩19,322 | -0.10% | 7.4천 |
|---|
| 2025.10.20 | ₩19,166 | ₩19,243 | ₩19,149 | ₩19,236 | +0.36% | 3.2만 |
|---|
| 2025.10.17 | ₩19,015 | ₩19,095 | ₩18,975 | ₩19,095 | +0.42% | 3.7천 |
|---|
| 2025.10.16 | ₩19,109 | ₩19,109 | ₩18,921 | ₩18,963 | -0.76% | 4.7천 |
|---|
| 2025.10.15 | ₩19,290 | ₩19,290 | ₩19,095 | ₩19,148 | -0.74% | 8.4천 |
|---|
| 2025.10.14 | ₩18,961 | ₩19,243 | ₩18,961 | ₩19,181 | +1.16% | 1.5천 |
|---|
| 2025.10.13 | ₩18,904 | ₩18,934 | ₩18,904 | ₩18,908 | +0.02% | 1천 |
|---|
| 2025.10.10 | ₩19,256 | ₩19,256 | ₩18,854 | ₩18,854 | -2.09% | 4.2천 |
|---|