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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩20,453 | ₩20,722 | ₩20,400 | ₩20,722 | +1.31% | 31.2만 |
| 2026.09.28–2026.10.02 | ₩21,258 | ₩21,272 | ₩20,286 | ₩20,429 | -3.90% | 6.8만 |
| 2026.09.21–2026.09.25 | ₩21,615 | ₩21,687 | ₩21,231 | ₩21,372 | -1.12% | 1.5만 |
| 2026.09.14–2026.09.18 | ₩22,083 | ₩22,083 | ₩21,580 | ₩21,584 | -2.26% | 1.9만 |
| 2026.09.08–2026.09.11 | ₩22,130 | ₩22,143 | ₩21,919 | ₩22,079 | -0.23% | 8.9천 |
| 2026.08.31–2026.09.04 | ₩22,172 | ₩22,436 | ₩22,104 | ₩22,351 | +0.81% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩22,382 | ₩22,519 | ₩22,257 | ₩22,331 | -0.23% | 3.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,573 |
| ₩22,143 |
| ₩22,288 |
| -0.67% |
| 7.9천 |
| 2026.08.10–2026.08.14 | ₩22,331 | ₩22,465 | ₩22,277 | ₩22,438 | +0.48% | 2.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩21,976 | ₩22,331 | ₩21,976 | ₩22,316 | +1.55% | 2.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,915 | ₩22,090 | ₩21,701 | ₩21,863 | -0.24% | 10.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,394 | ₩21,635 | ₩21,285 | ₩21,602 | +0.97% | 7.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,396 | ₩21,513 | ₩21,298 | ₩21,437 | +0.19% | 9천 |
|---|
| 2026.07.06–2026.07.10 | ₩21,258 | ₩21,365 | ₩21,053 | ₩21,356 | +0.46% | 1.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,104 | ₩21,285 | ₩21,037 | ₩21,250 | +0.69% | 13.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,789 | ₩21,184 | ₩20,655 | ₩21,095 | +1.47% | 2.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,231 | ₩21,231 | ₩20,789 | ₩20,795 | -2.05% | 1.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,869 | ₩21,111 | ₩20,500 | ₩21,111 | +1.16% | 1만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,614 | ₩20,771 | ₩20,440 | ₩20,699 | +0.41% | 2.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,601 | ₩20,681 | ₩20,534 | ₩20,601 | 0.00% | 15.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,011 | ₩20,574 | ₩20,011 | ₩20,558 | +2.73% | 2만 |
|---|
| 2026.05.11–2026.05.15 | ₩20,158 | ₩20,225 | ₩19,904 | ₩19,972 | -0.92% | 4만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,373 | ₩20,413 | ₩20,145 | ₩20,174 | -0.97% | 31.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,279 | ₩20,521 | ₩20,172 | ₩20,397 | +0.58% | 16.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,641 | ₩20,655 | ₩20,185 | ₩20,209 | -2.09% | 19만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,078 | ₩20,702 | ₩20,065 | ₩20,586 | +2.53% | 8.7천 |
|---|
| 2026.04.06–2026.04.10 | ₩19,953 | ₩20,400 | ₩19,850 | ₩20,181 | +1.14% | 11.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,594 | ₩19,997 | ₩19,434 | ₩19,905 | +1.59% | 16.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,689 | ₩19,904 | ₩19,488 | ₩19,503 | -0.95% | 1.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,798 | ₩19,823 | ₩19,374 | ₩19,430 | -1.86% | 3.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,729 | ₩20,118 | ₩19,662 | ₩19,682 | -0.24% | 16.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,357 | ₩20,561 | ₩19,969 | ₩20,109 | -1.22% | 2만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,628 | ₩20,628 | ₩20,319 | ₩20,480 | -0.72% | 142.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,521 | ₩20,708 | ₩20,521 | ₩20,667 | +0.71% | 7만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,628 | ₩20,749 | ₩20,453 | ₩20,557 | -0.34% | 2.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,105 | ₩20,722 | ₩20,105 | ₩20,703 | +2.98% | 74.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,743 | ₩20,097 | ₩19,635 | ₩20,097 | +1.79% | 15.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,608 | ₩19,823 | ₩19,461 | ₩19,678 | +0.36% | 5.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,662 | ₩19,836 | ₩19,635 | ₩19,776 | +0.58% | 1.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,407 | ₩19,743 | ₩19,334 | ₩19,694 | +1.48% | 17.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,555 | ₩19,608 | ₩19,303 | ₩19,405 | -0.77% | 3.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,313 | ₩19,555 | ₩19,313 | ₩19,508 | +1.01% | 1.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,984 | ₩19,984 | ₩19,330 | ₩19,330 | -3.28% | 6.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,595 | ₩19,863 | ₩19,347 | ₩19,776 | +0.92% | 3.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,501 | ₩19,642 | ₩19,340 | ₩19,545 | +0.23% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,099 | ₩19,525 | ₩18,992 | ₩19,525 | +2.23% | 1.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,206 | ₩19,206 | ₩18,839 | ₩19,099 | -0.56% | 2.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,166 | ₩19,582 | ₩19,166 | ₩19,234 | +0.36% | 1.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,978 | ₩19,146 | ₩18,978 | ₩19,146 | +0.88% | 9.5천 |
|---|
| 2025.10.27–2025.10.31 | ₩19,461 | ₩19,572 | ₩19,099 | ₩19,199 | -1.34% | 3만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,183 | ₩19,434 | ₩19,166 | ₩19,415 | +1.21% | 6만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,920 | ₩19,307 | ₩18,920 | ₩19,112 | +1.01% | 1.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,273 | ₩19,273 | ₩18,871 | ₩18,871 | -2.09% | 4.2천 |
|---|