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 | ₩20,693 | ₩20,720 | ₩20,693 | ₩20,720 | +0.13% | 200 |
| 2026.10.08 | ₩20,706 | ₩20,716 | ₩20,706 | ₩20,716 | +0.05% | 29.8만 |
| 2026.10.07 | ₩20,572 | ₩20,572 | ₩20,543 | ₩20,543 | -0.14% | 300 |
| 2026.10.06 | ₩20,626 | ₩20,635 | ₩20,556 | ₩20,635 | +0.05% | 4.8천 |
| 2026.10.05 | ₩20,451 | ₩20,545 | ₩20,398 | ₩20,492 | +0.20% | 8.2천 |
| 2026.10.02 | ₩20,398 | ₩20,438 | ₩20,398 | ₩20,427 | +0.14% | 6.9천 |
| 2026.10.01 | ₩20,284 | ₩20,379 | ₩20,284 | ₩20,379 | +0.47% | 1.5천 |
| 2026.09.30 | ₩21,162 | ₩21,162 | ₩21,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,053 |
| -0.51% |
| 2.5천 |
| 2026.09.29 | ₩21,155 | ₩21,155 | ₩21,068 | ₩21,142 | -0.06% | 5.5만 |
|---|
| 2026.09.28 | ₩21,256 | ₩21,269 | ₩21,174 | ₩21,201 | -0.26% | 1.8천 |
|---|
| 2026.09.25 | ₩21,323 | ₩21,370 | ₩21,323 | ₩21,370 | +0.22% | 3.3천 |
|---|
| 2026.09.24 | ₩21,336 | ₩21,336 | ₩21,229 | ₩21,237 | -0.47% | 900 |
|---|
| 2026.09.23 | ₩21,444 | ₩21,471 | ₩21,300 | ₩21,300 | -0.67% | 6.3천 |
|---|
| 2026.09.22 | ₩21,685 | ₩21,685 | ₩21,417 | ₩21,441 | -1.13% | 4.7천 |
|---|
| 2026.09.21 | ₩21,613 | ₩21,613 | ₩21,613 | ₩21,613 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩21,578 | ₩21,582 | ₩21,578 | ₩21,582 | +0.02% | 1천 |
|---|
| 2026.09.17 | ₩21,873 | ₩21,873 | ₩21,685 | ₩21,690 | -0.83% | 800 |
|---|
| 2026.09.16 | ₩21,635 | ₩21,635 | ₩21,635 | ₩21,635 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩21,980 | ₩21,980 | ₩21,886 | ₩21,925 | -0.25% | 7.1천 |
|---|
| 2026.09.14 | ₩22,081 | ₩22,081 | ₩22,038 | ₩22,038 | -0.19% | 1만 |
|---|
| 2026.09.11 | ₩22,141 | ₩22,141 | ₩22,077 | ₩22,077 | -0.29% | 1.3천 |
|---|
| 2026.09.10 | ₩21,917 | ₩21,917 | ₩21,917 | ₩21,917 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩21,953 | ₩21,953 | ₩21,931 | ₩21,931 | -0.10% | 1.8천 |
|---|
| 2026.09.08 | ₩22,128 | ₩22,141 | ₩22,104 | ₩22,104 | -0.11% | 5.5천 |
|---|
| 2026.09.04 | ₩22,349 | ₩22,349 | ₩22,349 | ₩22,349 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩22,336 | ₩22,433 | ₩22,336 | ₩22,433 | +0.44% | 1만 |
|---|
| 2026.09.02 | ₩22,222 | ₩22,260 | ₩22,222 | ₩22,260 | +0.18% | 800 |
|---|
| 2026.09.01 | ₩22,176 | ₩22,176 | ₩22,102 | ₩22,102 | -0.33% | 300 |
|---|
| 2026.08.31 | ₩22,169 | ₩22,169 | ₩22,167 | ₩22,167 | -0.01% | 1.3천 |
|---|
| 2026.08.28 | ₩22,289 | ₩22,342 | ₩22,289 | ₩22,329 | +0.18% | 1.3천 |
|---|
| 2026.08.27 | ₩22,517 | ₩22,517 | ₩22,255 | ₩22,255 | -1.16% | 2.1만 |
|---|
| 2026.08.26 | ₩22,329 | ₩22,476 | ₩22,275 | ₩22,445 | +0.52% | 5.3천 |
|---|
| 2026.08.25 | ₩22,362 | ₩22,407 | ₩22,362 | ₩22,407 | +0.20% | 6.8천 |
|---|
| 2026.08.24 | ₩22,380 | ₩22,380 | ₩22,380 | ₩22,380 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩22,315 | ₩22,315 | ₩22,286 | ₩22,286 | -0.13% | 900 |
|---|
| 2026.08.20 | ₩22,248 | ₩22,248 | ₩22,141 | ₩22,141 | -0.48% | 600 |
|---|
| 2026.08.19 | ₩22,543 | ₩22,570 | ₩22,391 | ₩22,391 | -0.68% | 2.3천 |
|---|
| 2026.08.18 | ₩22,436 | ₩22,450 | ₩22,382 | ₩22,399 | -0.17% | 2.4천 |
|---|
| 2026.08.17 | ₩22,436 | ₩22,436 | ₩22,315 | ₩22,315 | -0.54% | 1.7천 |
|---|
| 2026.08.14 | ₩22,409 | ₩22,463 | ₩22,409 | ₩22,436 | +0.12% | 4.9천 |
|---|
| 2026.08.13 | ₩22,329 | ₩22,382 | ₩22,275 | ₩22,377 | +0.22% | 3.5천 |
|---|
| 2026.08.12 | ₩22,302 | ₩22,356 | ₩22,297 | ₩22,353 | +0.23% | 1.9천 |
|---|
| 2026.08.11 | ₩22,409 | ₩22,423 | ₩22,302 | ₩22,307 | -0.45% | 1.5만 |
|---|
| 2026.08.10 | ₩22,329 | ₩22,346 | ₩22,329 | ₩22,346 | +0.08% | 700 |
|---|
| 2026.08.07 | ₩22,289 | ₩22,315 | ₩22,289 | ₩22,314 | +0.11% | 1.4천 |
|---|
| 2026.08.06 | ₩22,289 | ₩22,289 | ₩22,168 | ₩22,209 | -0.35% | 6천 |
|---|
| 2026.08.05 | ₩22,289 | ₩22,289 | ₩22,251 | ₩22,254 | -0.16% | 1.2천 |
|---|
| 2026.08.04 | ₩22,235 | ₩22,329 | ₩22,213 | ₩22,309 | +0.33% | 8.6천 |
|---|
| 2026.08.03 | ₩21,973 | ₩22,061 | ₩21,973 | ₩22,050 | +0.35% | 4천 |
|---|
| 2026.07.31 | ₩21,699 | ₩21,900 | ₩21,699 | ₩21,861 | +0.75% | 7.6만 |
|---|
| 2026.07.30 | ₩21,846 | ₩21,846 | ₩21,766 | ₩21,788 | -0.26% | 1.7만 |
|---|
| 2026.07.29 | ₩22,007 | ₩22,007 | ₩21,739 | ₩21,748 | -1.18% | 4천 |
|---|
| 2026.07.28 | ₩22,087 | ₩22,087 | ₩22,020 | ₩22,036 | -0.23% | 600 |
|---|
| 2026.07.27 | ₩21,913 | ₩21,913 | ₩21,792 | ₩21,794 | -0.54% | 3.6천 |
|---|
| 2026.07.24 | ₩21,633 | ₩21,633 | ₩21,564 | ₩21,599 | -0.15% | 1.6천 |
|---|
| 2026.07.23 | ₩21,591 | ₩21,591 | ₩21,283 | ₩21,336 | -1.18% | 5.9천 |
|---|
| 2026.07.22 | ₩21,437 | ₩21,437 | ₩21,437 | ₩21,437 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩21,444 | ₩21,452 | ₩21,403 | ₩21,452 | +0.04% | 6.8만 |
|---|
| 2026.07.20 | ₩21,391 | ₩21,391 | ₩21,336 | ₩21,336 | -0.26% | 200 |
|---|
| 2026.07.17 | ₩21,511 | ₩21,511 | ₩21,434 | ₩21,434 | -0.36% | 1.8천 |
|---|
| 2026.07.16 | ₩21,430 | ₩21,479 | ₩21,430 | ₩21,479 | +0.23% | 1.8천 |
|---|
| 2026.07.15 | ₩21,363 | ₩21,387 | ₩21,363 | ₩21,387 | +0.11% | 100 |
|---|
| 2026.07.14 | ₩21,296 | ₩21,369 | ₩21,296 | ₩21,322 | +0.12% | 4.9천 |
|---|
| 2026.07.13 | ₩21,394 | ₩21,394 | ₩21,394 | ₩21,394 | 0.00% | 400 |
|---|
| 2026.07.10 | ₩21,323 | ₩21,363 | ₩21,296 | ₩21,354 | +0.14% | 2.5천 |
|---|
| 2026.07.09 | ₩21,229 | ₩21,229 | ₩21,189 | ₩21,212 | -0.08% | 4.2천 |
|---|
| 2026.07.08 | ₩21,082 | ₩21,082 | ₩21,051 | ₩21,051 | -0.15% | 900 |
|---|
| 2026.07.07 | ₩21,310 | ₩21,310 | ₩21,283 | ₩21,299 | -0.05% | 1.2천 |
|---|
| 2026.07.06 | ₩21,256 | ₩21,323 | ₩21,256 | ₩21,291 | +0.16% | 5.4천 |
|---|
| 2026.07.02 | ₩21,283 | ₩21,283 | ₩21,149 | ₩21,248 | -0.16% | 900 |
|---|
| 2026.07.01 | ₩21,135 | ₩21,135 | ₩21,108 | ₩21,135 | 0.00% | 900 |
|---|
| 2026.06.30 | ₩21,068 | ₩21,068 | ₩21,035 | ₩21,037 | -0.15% | 13.1만 |
|---|
| 2026.06.29 | ₩21,102 | ₩21,175 | ₩21,102 | ₩21,135 | +0.16% | 2.1천 |
|---|
| 2026.06.26 | ₩21,108 | ₩21,182 | ₩21,068 | ₩21,092 | -0.08% | 3.4천 |
|---|
| 2026.06.25 | ₩21,135 | ₩21,162 | ₩21,068 | ₩21,082 | -0.25% | 2.8천 |
|---|
| 2026.06.24 | ₩21,122 | ₩21,122 | ₩20,948 | ₩20,949 | -0.82% | 2.2천 |
|---|
| 2026.06.23 | ₩20,652 | ₩20,954 | ₩20,652 | ₩20,935 | +1.37% | 1.6만 |
|---|
| 2026.06.22 | ₩20,787 | ₩20,934 | ₩20,787 | ₩20,907 | +0.58% | 400 |
|---|
| 2026.06.18 | ₩21,108 | ₩21,108 | ₩20,787 | ₩20,793 | -1.49% | 1.5만 |
|---|
| 2026.06.17 | ₩21,108 | ₩21,108 | ₩20,821 | ₩20,821 | -1.36% | 800 |
|---|
| 2026.06.16 | ₩21,138 | ₩21,138 | ₩21,095 | ₩21,103 | -0.16% | 2.6천 |
|---|
| 2026.06.15 | ₩21,229 | ₩21,229 | ₩21,032 | ₩21,032 | -0.93% | 700 |
|---|
| 2026.06.12 | ₩21,055 | ₩21,108 | ₩21,001 | ₩21,108 | +0.25% | 1.5천 |
|---|
| 2026.06.11 | ₩20,827 | ₩20,938 | ₩20,639 | ₩20,938 | +0.53% | 1천 |
|---|
| 2026.06.10 | ₩20,746 | ₩20,746 | ₩20,572 | ₩20,580 | -0.80% | 2.7천 |
|---|
| 2026.06.09 | ₩20,813 | ₩20,813 | ₩20,498 | ₩20,737 | -0.37% | 1.7천 |
|---|
| 2026.06.08 | ₩20,867 | ₩20,867 | ₩20,626 | ₩20,626 | -1.16% | 3.4천 |
|---|
| 2026.06.05 | ₩20,746 | ₩20,760 | ₩20,697 | ₩20,697 | -0.24% | 1.4천 |
|---|
| 2026.06.04 | ₩20,720 | ₩20,769 | ₩20,720 | ₩20,769 | +0.24% | 300 |
|---|
| 2026.06.03 | ₩20,652 | ₩20,652 | ₩20,438 | ₩20,488 | -0.80% | 1.9천 |
|---|
| 2026.06.02 | ₩20,599 | ₩20,706 | ₩20,559 | ₩20,652 | +0.26% | 4.4천 |
|---|
| 2026.06.01 | ₩20,612 | ₩20,626 | ₩20,561 | ₩20,565 | -0.23% | 1.3만 |
|---|
| 2026.05.29 | ₩20,545 | ₩20,652 | ₩20,545 | ₩20,599 | +0.26% | 14.8만 |
|---|
| 2026.05.28 | ₩20,679 | ₩20,679 | ₩20,585 | ₩20,624 | -0.27% | 1.6천 |
|---|
| 2026.05.27 | ₩20,585 | ₩20,679 | ₩20,573 | ₩20,573 | -0.06% | 2.9천 |
|---|
| 2026.05.26 | ₩20,599 | ₩20,599 | ₩20,532 | ₩20,584 | -0.07% | 2.5천 |
|---|
| 2026.05.22 | ₩20,572 | ₩20,572 | ₩20,492 | ₩20,556 | -0.08% | 6.5천 |
|---|
| 2026.05.21 | ₩20,317 | ₩20,386 | ₩20,170 | ₩20,386 | +0.34% | 4.1천 |
|---|
| 2026.05.20 | ₩20,129 | ₩20,317 | ₩20,129 | ₩20,317 | +0.93% | 1.6천 |
|---|
| 2026.05.19 | ₩20,183 | ₩20,183 | ₩20,081 | ₩20,081 | -0.50% | 5.7천 |
|---|
| 2026.05.18 | ₩20,009 | ₩20,162 | ₩20,009 | ₩20,162 | +0.76% | 1.8천 |
|---|
| 2026.05.15 | ₩20,049 | ₩20,068 | ₩19,969 | ₩19,970 | -0.39% | 7.6천 |
|---|
| 2026.05.14 | ₩20,170 | ₩20,223 | ₩20,080 | ₩20,080 | -0.45% | 3.3천 |
|---|
| 2026.05.13 | ₩19,982 | ₩20,036 | ₩19,944 | ₩19,987 | +0.03% | 9.3천 |
|---|
| 2026.05.12 | ₩20,116 | ₩20,121 | ₩19,901 | ₩20,096 | -0.10% | 1.6만 |
|---|
| 2026.05.11 | ₩20,156 | ₩20,156 | ₩20,036 | ₩20,074 | -0.41% | 4.1천 |
|---|
| 2026.05.08 | ₩20,260 | ₩20,277 | ₩20,160 | ₩20,172 | -0.43% | 4천 |
|---|
| 2026.05.07 | ₩20,210 | ₩20,210 | ₩20,206 | ₩20,206 | -0.02% | 200 |
|---|
| 2026.05.06 | ₩20,384 | ₩20,411 | ₩20,357 | ₩20,411 | +0.13% | 30.1만 |
|---|
| 2026.05.05 | ₩20,170 | ₩20,233 | ₩20,170 | ₩20,219 | +0.25% | 2.2천 |
|---|
| 2026.05.04 | ₩20,371 | ₩20,371 | ₩20,143 | ₩20,159 | -1.04% | 3.4천 |
|---|
| 2026.05.01 | ₩20,505 | ₩20,518 | ₩20,395 | ₩20,395 | -0.54% | 1.2천 |
|---|
| 2026.04.30 | ₩20,424 | ₩20,498 | ₩20,374 | ₩20,498 | +0.36% | 14.1만 |
|---|
| 2026.04.29 | ₩20,237 | ₩20,237 | ₩20,170 | ₩20,227 | -0.05% | 400 |
|---|
| 2026.04.28 | ₩20,384 | ₩20,384 | ₩20,237 | ₩20,270 | -0.56% | 1.4만 |
|---|
| 2026.04.27 | ₩20,277 | ₩20,331 | ₩20,250 | ₩20,290 | +0.07% | 7.7천 |
|---|
| 2026.04.24 | ₩20,451 | ₩20,451 | ₩20,183 | ₩20,207 | -1.19% | 1.5만 |
|---|
| 2026.04.23 | ₩20,411 | ₩20,492 | ₩20,371 | ₩20,447 | +0.18% | 15.3만 |
|---|
| 2026.04.22 | ₩20,505 | ₩20,505 | ₩20,384 | ₩20,408 | -0.47% | 1.3만 |
|---|
| 2026.04.21 | ₩20,639 | ₩20,652 | ₩20,534 | ₩20,534 | -0.51% | 8.2천 |
|---|
| 2026.04.20 | ₩20,639 | ₩20,639 | ₩20,612 | ₩20,628 | -0.05% | 1.3천 |
|---|
| 2026.04.17 | ₩20,699 | ₩20,699 | ₩20,572 | ₩20,584 | -0.56% | 2.3천 |
|---|
| 2026.04.16 | ₩20,290 | ₩20,371 | ₩20,290 | ₩20,363 | +0.36% | 3.3천 |
|---|
| 2026.04.15 | ₩20,290 | ₩20,324 | ₩20,243 | ₩20,276 | -0.07% | 2.4천 |
|---|
| 2026.04.14 | ₩20,317 | ₩20,317 | ₩20,309 | ₩20,309 | -0.04% | 300 |
|---|
| 2026.04.13 | ₩20,076 | ₩20,285 | ₩20,062 | ₩20,285 | +1.04% | 400 |
|---|
| 2026.04.10 | ₩20,223 | ₩20,237 | ₩20,170 | ₩20,179 | -0.22% | 3.9천 |
|---|
| 2026.04.09 | ₩20,250 | ₩20,398 | ₩20,250 | ₩20,353 | +0.51% | 10만 |
|---|
| 2026.04.08 | ₩20,197 | ₩20,280 | ₩20,143 | ₩20,280 | +0.41% | 2천 |
|---|
| 2026.04.07 | ₩19,915 | ₩19,995 | ₩19,848 | ₩19,895 | -0.10% | 8.4천 |
|---|
| 2026.04.06 | ₩19,951 | ₩19,982 | ₩19,931 | ₩19,975 | +0.12% | 1.6천 |
|---|
| 2026.04.02 | ₩19,781 | ₩19,903 | ₩19,781 | ₩19,903 | +0.62% | 1.6천 |
|---|
| 2026.04.01 | ₩19,995 | ₩19,995 | ₩19,794 | ₩19,840 | -0.78% | 3.5천 |
|---|
| 2026.03.31 | ₩19,808 | ₩19,808 | ₩19,553 | ₩19,781 | -0.14% | 15.8만 |
|---|
| 2026.03.30 | ₩19,592 | ₩19,632 | ₩19,432 | ₩19,475 | -0.60% | 2.8천 |
|---|
| 2026.03.27 | ₩19,620 | ₩19,620 | ₩19,486 | ₩19,500 | -0.61% | 400 |
|---|
| 2026.03.26 | ₩19,700 | ₩19,901 | ₩19,700 | ₩19,728 | +0.14% | 7.2천 |
|---|
| 2026.03.25 | ₩19,861 | ₩19,861 | ₩19,794 | ₩19,838 | -0.11% | 4.1천 |
|---|
| 2026.03.24 | ₩19,606 | ₩19,763 | ₩19,566 | ₩19,715 | +0.55% | 1.7천 |
|---|
| 2026.03.23 | ₩19,687 | ₩19,754 | ₩19,605 | ₩19,605 | -0.42% | 1.3천 |
|---|
| 2026.03.20 | ₩19,519 | ₩19,519 | ₩19,372 | ₩19,428 | -0.47% | 5.7천 |
|---|
| 2026.03.19 | ₩19,539 | ₩19,580 | ₩19,526 | ₩19,580 | +0.21% | 1.9천 |
|---|
| 2026.03.18 | ₩19,794 | ₩19,794 | ₩19,554 | ₩19,554 | -1.21% | 2만 |
|---|
| 2026.03.17 | ₩19,808 | ₩19,821 | ₩19,783 | ₩19,783 | -0.12% | 4.6천 |
|---|
| 2026.03.16 | ₩19,796 | ₩19,796 | ₩19,741 | ₩19,759 | -0.18% | 2.2천 |
|---|
| 2026.03.13 | ₩19,727 | ₩19,754 | ₩19,680 | ₩19,680 | -0.24% | 14.4만 |
|---|
| 2026.03.12 | ₩19,767 | ₩19,767 | ₩19,660 | ₩19,668 | -0.50% | 2.1천 |
|---|
| 2026.03.11 | ₩19,848 | ₩19,901 | ₩19,794 | ₩19,875 | +0.14% | 5.7천 |
|---|
| 2026.03.10 | ₩19,875 | ₩20,116 | ₩19,875 | ₩19,899 | +0.12% | 6.8천 |
|---|
| 2026.03.09 | ₩19,727 | ₩20,021 | ₩19,727 | ₩20,021 | +1.49% | 3.5천 |
|---|
| 2026.03.06 | ₩19,967 | ₩20,107 | ₩19,967 | ₩20,107 | +0.70% | 1.8천 |
|---|
| 2026.03.05 | ₩20,424 | ₩20,424 | ₩20,183 | ₩20,278 | -0.72% | 6.3천 |
|---|
| 2026.03.04 | ₩20,478 | ₩20,517 | ₩20,427 | ₩20,517 | +0.19% | 5.2천 |
|---|
| 2026.03.03 | ₩20,116 | ₩20,505 | ₩20,116 | ₩20,424 | +1.53% | 3.6천 |
|---|
| 2026.03.02 | ₩20,355 | ₩20,559 | ₩20,355 | ₩20,544 | +0.93% | 2.7천 |
|---|
| 2026.02.27 | ₩20,357 | ₩20,478 | ₩20,357 | ₩20,478 | +0.59% | 13.5만 |
|---|
| 2026.02.26 | ₩20,612 | ₩20,612 | ₩20,518 | ₩20,547 | -0.32% | 1.1천 |
|---|
| 2026.02.25 | ₩20,458 | ₩20,525 | ₩20,458 | ₩20,525 | +0.33% | 900 |
|---|
| 2026.02.24 | ₩20,317 | ₩20,532 | ₩20,317 | ₩20,532 | +1.06% | 3.1천 |
|---|
| 2026.02.23 | ₩20,626 | ₩20,626 | ₩20,331 | ₩20,360 | -1.29% | 128.1만 |
|---|
| 2026.02.20 | ₩20,652 | ₩20,706 | ₩20,552 | ₩20,665 | +0.06% | 5.4천 |
|---|
| 2026.02.19 | ₩20,532 | ₩20,599 | ₩20,532 | ₩20,585 | +0.26% | 6.2만 |
|---|
| 2026.02.18 | ₩20,679 | ₩20,679 | ₩20,612 | ₩20,623 | -0.27% | 300 |
|---|
| 2026.02.17 | ₩20,518 | ₩20,559 | ₩20,518 | ₩20,541 | +0.11% | 2.1천 |
|---|
| 2026.02.13 | ₩20,612 | ₩20,612 | ₩20,555 | ₩20,555 | -0.28% | 9천 |
|---|
| 2026.02.12 | ₩20,746 | ₩20,746 | ₩20,451 | ₩20,451 | -1.42% | 3.2천 |
|---|
| 2026.02.11 | ₩20,706 | ₩20,706 | ₩20,612 | ₩20,652 | -0.26% | 3천 |
|---|
| 2026.02.10 | ₩20,720 | ₩20,720 | ₩20,612 | ₩20,663 | -0.27% | 7.6천 |
|---|
| 2026.02.09 | ₩20,626 | ₩20,726 | ₩20,626 | ₩20,713 | +0.42% | 1.2천 |
|---|
| 2026.02.06 | ₩20,599 | ₩20,720 | ₩20,599 | ₩20,701 | +0.49% | 22.8만 |
|---|
| 2026.02.05 | ₩20,357 | ₩20,371 | ₩20,304 | ₩20,353 | -0.02% | 46.5만 |
|---|
| 2026.02.04 | ₩20,344 | ₩20,400 | ₩20,344 | ₩20,400 | +0.28% | 4.1천 |
|---|
| 2026.02.03 | ₩20,357 | ₩20,357 | ₩20,262 | ₩20,290 | -0.33% | 1.1천 |
|---|
| 2026.02.02 | ₩20,103 | ₩20,250 | ₩20,103 | ₩20,223 | +0.60% | 4.7만 |
|---|
| 2026.01.30 | ₩19,982 | ₩20,095 | ₩19,955 | ₩20,095 | +0.56% | 13.5만 |
|---|
| 2026.01.29 | ₩19,821 | ₩19,959 | ₩19,821 | ₩19,959 | +0.70% | 1.7천 |
|---|
| 2026.01.28 | ₩19,754 | ₩19,754 | ₩19,715 | ₩19,715 | -0.20% | 2.8천 |
|---|
| 2026.01.27 | ₩19,727 | ₩19,754 | ₩19,633 | ₩19,708 | -0.10% | 5.2천 |
|---|
| 2026.01.26 | ₩19,741 | ₩19,741 | ₩19,706 | ₩19,727 | -0.07% | 7.8천 |
|---|
| 2026.01.23 | ₩19,687 | ₩19,687 | ₩19,633 | ₩19,676 | -0.05% | 900 |
|---|
| 2026.01.22 | ₩19,821 | ₩19,821 | ₩19,767 | ₩19,786 | -0.18% | 5.6만 |
|---|
| 2026.01.21 | ₩19,566 | ₩19,727 | ₩19,566 | ₩19,718 | +0.77% | 600 |
|---|
| 2026.01.20 | ₩19,606 | ₩19,606 | ₩19,459 | ₩19,470 | -0.70% | 1.7천 |
|---|
| 2026.01.16 | ₩19,796 | ₩19,808 | ₩19,754 | ₩19,774 | -0.11% | 1.5천 |
|---|
| 2026.01.15 | ₩19,741 | ₩19,834 | ₩19,741 | ₩19,834 | +0.48% | 1.3천 |
|---|
| 2026.01.14 | ₩19,687 | ₩19,749 | ₩19,687 | ₩19,749 | +0.31% | 1.1천 |
|---|
| 2026.01.13 | ₩19,700 | ₩19,700 | ₩19,633 | ₩19,633 | -0.34% | 3.7천 |
|---|
| 2026.01.12 | ₩19,660 | ₩19,741 | ₩19,647 | ₩19,741 | +0.41% | 4.8천 |
|---|
| 2026.01.09 | ₩19,673 | ₩19,741 | ₩19,660 | ₩19,692 | +0.10% | 2.2만 |
|---|
| 2026.01.08 | ₩19,378 | ₩19,613 | ₩19,378 | ₩19,606 | +1.18% | 4.8천 |
|---|
| 2026.01.07 | ₩19,673 | ₩19,673 | ₩19,332 | ₩19,349 | -1.65% | 2.9천 |
|---|
| 2026.01.06 | ₩19,609 | ₩19,633 | ₩19,593 | ₩19,633 | +0.12% | 7만 |
|---|
| 2026.01.05 | ₩19,405 | ₩19,647 | ₩19,405 | ₩19,581 | +0.91% | 7.4만 |
|---|
| 2026.01.02 | ₩19,432 | ₩19,432 | ₩19,365 | ₩19,403 | -0.15% | 1.2천 |
|---|
| 2025.12.31 | ₩19,378 | ₩19,378 | ₩19,301 | ₩19,301 | -0.40% | 2.9천 |
|---|
| 2025.12.30 | ₩19,606 | ₩19,606 | ₩19,405 | ₩19,439 | -0.85% | 1.6만 |
|---|
| 2025.12.29 | ₩19,553 | ₩19,553 | ₩19,484 | ₩19,486 | -0.34% | 1.5만 |
|---|
| 2025.12.26 | ₩19,526 | ₩19,553 | ₩19,459 | ₩19,506 | -0.10% | 5.8천 |
|---|
| 2025.12.24 | ₩19,405 | ₩19,539 | ₩19,405 | ₩19,525 | +0.62% | 2.3천 |
|---|
| 2025.12.23 | ₩19,392 | ₩19,432 | ₩19,392 | ₩19,407 | +0.08% | 2.1천 |
|---|
| 2025.12.22 | ₩19,311 | ₩19,412 | ₩19,311 | ₩19,387 | +0.39% | 700 |
|---|
| 2025.12.19 | ₩19,365 | ₩19,365 | ₩19,328 | ₩19,328 | -0.19% | 3.2천 |
|---|
| 2025.12.18 | ₩19,781 | ₩19,848 | ₩19,700 | ₩19,700 | -0.41% | 3.6천 |
|---|
| 2025.12.17 | ₩19,821 | ₩19,821 | ₩19,771 | ₩19,771 | -0.25% | 2.7천 |
|---|
| 2025.12.16 | ₩19,712 | ₩19,767 | ₩19,712 | ₩19,731 | +0.10% | 5.7만 |
|---|
| 2025.12.15 | ₩19,982 | ₩19,982 | ₩19,808 | ₩19,861 | -0.60% | 2.9천 |
|---|
| 2025.12.12 | ₩19,861 | ₩19,861 | ₩19,741 | ₩19,774 | -0.44% | 2.5만 |
|---|
| 2025.12.11 | ₩19,714 | ₩19,808 | ₩19,714 | ₩19,762 | +0.24% | 4.6천 |
|---|
| 2025.12.10 | ₩19,419 | ₩19,580 | ₩19,378 | ₩19,580 | +0.83% | 1.5천 |
|---|
| 2025.12.09 | ₩19,486 | ₩19,486 | ₩19,345 | ₩19,345 | -0.72% | 500 |
|---|
| 2025.12.08 | ₩19,593 | ₩19,593 | ₩19,455 | ₩19,455 | -0.70% | 700 |
|---|
| 2025.12.05 | ₩19,633 | ₩19,640 | ₩19,543 | ₩19,543 | -0.46% | 800 |
|---|
| 2025.12.04 | ₩19,530 | ₩19,580 | ₩19,530 | ₩19,541 | +0.05% | 2.1천 |
|---|
| 2025.12.03 | ₩19,484 | ₩19,539 | ₩19,466 | ₩19,509 | +0.12% | 2.6천 |
|---|
| 2025.12.02 | ₩19,486 | ₩19,486 | ₩19,338 | ₩19,392 | -0.48% | 2.7천 |
|---|
| 2025.12.01 | ₩19,499 | ₩19,499 | ₩19,392 | ₩19,392 | -0.55% | 4.7천 |
|---|
| 2025.11.28 | ₩19,285 | ₩19,523 | ₩19,285 | ₩19,523 | +1.24% | 5.3천 |
|---|
| 2025.11.26 | ₩19,244 | ₩19,433 | ₩19,244 | ₩19,412 | +0.87% | 900 |
|---|
| 2025.11.25 | ₩19,218 | ₩19,298 | ₩19,211 | ₩19,298 | +0.42% | 7천 |
|---|
| 2025.11.24 | ₩19,097 | ₩19,097 | ₩18,990 | ₩19,053 | -0.23% | 1.3천 |
|---|
| 2025.11.21 | ₩18,855 | ₩19,164 | ₩18,855 | ₩19,097 | +1.28% | 3.5천 |
|---|
| 2025.11.20 | ₩19,137 | ₩19,150 | ₩18,837 | ₩18,837 | -1.57% | 1.1천 |
|---|
| 2025.11.19 | ₩19,043 | ₩19,043 | ₩18,936 | ₩18,959 | -0.44% | 5.3천 |
|---|
| 2025.11.18 | ₩18,990 | ₩19,083 | ₩18,976 | ₩19,032 | +0.23% | 3.6천 |
|---|
| 2025.11.17 | ₩19,204 | ₩19,204 | ₩18,990 | ₩19,030 | -0.91% | 9.6천 |
|---|
| 2025.11.14 | ₩19,165 | ₩19,278 | ₩19,165 | ₩19,232 | +0.35% | 2천 |
|---|
| 2025.11.13 | ₩19,432 | ₩19,432 | ₩19,285 | ₩19,285 | -0.76% | 6.3천 |
|---|
| 2025.11.12 | ₩19,378 | ₩19,580 | ₩19,378 | ₩19,487 | +0.56% | 3.2천 |
|---|
| 2025.11.11 | ₩19,298 | ₩19,395 | ₩19,298 | ₩19,395 | +0.50% | 300 |
|---|
| 2025.11.10 | ₩19,164 | ₩19,191 | ₩19,164 | ₩19,191 | +0.14% | 700 |
|---|
| 2025.11.07 | ₩19,070 | ₩19,144 | ₩19,061 | ₩19,144 | +0.39% | 1천 |
|---|
| 2025.11.06 | ₩19,104 | ₩19,104 | ₩19,030 | ₩19,041 | -0.33% | 1.9천 |
|---|
| 2025.11.05 | ₩19,057 | ₩19,117 | ₩19,043 | ₩19,117 | +0.32% | 800 |
|---|
| 2025.11.04 | ₩18,976 | ₩19,010 | ₩18,976 | ₩18,983 | +0.04% | 3.6천 |
|---|
| 2025.11.03 | ₩18,976 | ₩19,071 | ₩18,976 | ₩19,050 | +0.39% | 2.2천 |
|---|
| 2025.10.31 | ₩19,097 | ₩19,231 | ₩19,097 | ₩19,197 | +0.53% | 1.4만 |
|---|
| 2025.10.30 | ₩19,298 | ₩19,313 | ₩19,142 | ₩19,142 | -0.81% | 6.3천 |
|---|
| 2025.10.29 | ₩19,378 | ₩19,431 | ₩19,231 | ₩19,263 | -0.60% | 2.4천 |
|---|
| 2025.10.28 | ₩19,474 | ₩19,570 | ₩19,458 | ₩19,458 | -0.08% | 5.5천 |
|---|
| 2025.10.27 | ₩19,459 | ₩19,526 | ₩19,459 | ₩19,526 | +0.34% | 2.5천 |
|---|
| 2025.10.24 | ₩19,405 | ₩19,432 | ₩19,401 | ₩19,413 | +0.04% | 1.5만 |
|---|
| 2025.10.23 | ₩19,244 | ₩19,325 | ₩19,244 | ₩19,291 | +0.24% | 3.8천 |
|---|
| 2025.10.22 | ₩19,311 | ₩19,311 | ₩19,231 | ₩19,264 | -0.24% | 1.9천 |
|---|
| 2025.10.21 | ₩19,357 | ₩19,392 | ₩19,337 | ₩19,337 | -0.10% | 7.4천 |
|---|
| 2025.10.20 | ₩19,181 | ₩19,258 | ₩19,164 | ₩19,251 | +0.36% | 3.2만 |
|---|
| 2025.10.17 | ₩19,030 | ₩19,110 | ₩18,990 | ₩19,110 | +0.42% | 3.7천 |
|---|
| 2025.10.16 | ₩19,124 | ₩19,124 | ₩18,936 | ₩18,977 | -0.76% | 4.7천 |
|---|
| 2025.10.15 | ₩19,305 | ₩19,305 | ₩19,110 | ₩19,163 | -0.74% | 8.4천 |
|---|
| 2025.10.14 | ₩18,976 | ₩19,258 | ₩18,976 | ₩19,196 | +1.16% | 1.5천 |
|---|
| 2025.10.13 | ₩18,918 | ₩18,949 | ₩18,918 | ₩18,922 | +0.02% | 1천 |
|---|
| 2025.10.10 | ₩19,271 | ₩19,271 | ₩18,869 | ₩18,869 | -2.09% | 4.2천 |
|---|