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 | ₩20,452 | ₩20,720 | ₩20,398 | ₩20,720 | +1.31% | 31.2만 |
| 2026.09.28–2026.10.02 | ₩21,256 | ₩21,270 | ₩20,284 | ₩20,428 | -3.90% | 6.8만 |
| 2026.09.21–2026.09.25 | ₩21,613 | ₩21,686 | ₩21,230 | ₩21,370 | -1.12% | 1.5만 |
| 2026.09.14–2026.09.18 | ₩22,081 | ₩22,081 | ₩21,578 | ₩21,582 | -2.26% | 1.9만 |
| 2026.09.08–2026.09.11 | ₩22,128 | ₩22,142 | ₩21,918 | ₩22,077 | -0.23% | 8.9천 |
| 2026.08.31–2026.09.04 | ₩22,170 | ₩22,434 | ₩22,103 | ₩22,349 | +0.81% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩22,380 | ₩22,517 | ₩22,256 | ₩22,329 | -0.23% | 3.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,571 |
| ₩22,142 |
| ₩22,286 |
| -0.67% |
| 7.9천 |
| 2026.08.10–2026.08.14 | ₩22,329 | ₩22,463 | ₩22,276 | ₩22,437 | +0.48% | 2.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩21,974 | ₩22,329 | ₩21,974 | ₩22,315 | +1.55% | 2.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,914 | ₩22,088 | ₩21,699 | ₩21,861 | -0.24% | 10.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,392 | ₩21,633 | ₩21,283 | ₩21,600 | +0.97% | 7.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,395 | ₩21,511 | ₩21,297 | ₩21,435 | +0.19% | 9천 |
|---|
| 2026.07.06–2026.07.10 | ₩21,256 | ₩21,364 | ₩21,051 | ₩21,354 | +0.46% | 1.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,102 | ₩21,283 | ₩21,035 | ₩21,248 | +0.69% | 13.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,787 | ₩21,183 | ₩20,653 | ₩21,093 | +1.47% | 2.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,230 | ₩21,230 | ₩20,787 | ₩20,794 | -2.05% | 1.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,868 | ₩21,109 | ₩20,499 | ₩21,109 | +1.16% | 1만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,613 | ₩20,770 | ₩20,438 | ₩20,697 | +0.41% | 2.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,599 | ₩20,680 | ₩20,532 | ₩20,599 | 0.00% | 15.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,009 | ₩20,572 | ₩20,009 | ₩20,556 | +2.73% | 2만 |
|---|
| 2026.05.11–2026.05.15 | ₩20,157 | ₩20,224 | ₩19,902 | ₩19,970 | -0.92% | 4만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,371 | ₩20,412 | ₩20,143 | ₩20,173 | -0.97% | 31.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,277 | ₩20,519 | ₩20,170 | ₩20,395 | +0.58% | 16.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,640 | ₩20,653 | ₩20,184 | ₩20,208 | -2.09% | 19만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,076 | ₩20,700 | ₩20,063 | ₩20,585 | +2.53% | 8.7천 |
|---|
| 2026.04.06–2026.04.10 | ₩19,952 | ₩20,398 | ₩19,848 | ₩20,180 | +1.14% | 11.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,592 | ₩19,996 | ₩19,433 | ₩19,903 | +1.59% | 16.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,687 | ₩19,902 | ₩19,486 | ₩19,501 | -0.95% | 1.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,796 | ₩19,821 | ₩19,372 | ₩19,429 | -1.86% | 3.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,728 | ₩20,117 | ₩19,661 | ₩19,681 | -0.24% | 16.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,355 | ₩20,559 | ₩19,968 | ₩20,107 | -1.22% | 2만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,626 | ₩20,626 | ₩20,318 | ₩20,479 | -0.72% | 142.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,519 | ₩20,707 | ₩20,519 | ₩20,665 | +0.71% | 7만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,626 | ₩20,747 | ₩20,452 | ₩20,555 | -0.34% | 2.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,103 | ₩20,720 | ₩20,103 | ₩20,701 | +2.98% | 74.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,741 | ₩20,095 | ₩19,634 | ₩20,095 | +1.79% | 15.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,607 | ₩19,821 | ₩19,459 | ₩19,677 | +0.36% | 5.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,661 | ₩19,835 | ₩19,634 | ₩19,775 | +0.58% | 1.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,406 | ₩19,741 | ₩19,332 | ₩19,693 | +1.48% | 17.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,553 | ₩19,607 | ₩19,301 | ₩19,403 | -0.77% | 3.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,312 | ₩19,553 | ₩19,312 | ₩19,506 | +1.01% | 1.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,982 | ₩19,982 | ₩19,328 | ₩19,328 | -3.28% | 6.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,593 | ₩19,862 | ₩19,345 | ₩19,775 | +0.92% | 3.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,500 | ₩19,640 | ₩19,339 | ₩19,544 | +0.23% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,097 | ₩19,524 | ₩18,990 | ₩19,524 | +2.23% | 1.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,205 | ₩19,205 | ₩18,837 | ₩19,097 | -0.56% | 2.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,164 | ₩19,580 | ₩19,164 | ₩19,233 | +0.36% | 1.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,977 | ₩19,144 | ₩18,977 | ₩19,144 | +0.88% | 9.5천 |
|---|
| 2025.10.27–2025.10.31 | ₩19,459 | ₩19,571 | ₩19,097 | ₩19,198 | -1.34% | 3만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,182 | ₩19,433 | ₩19,164 | ₩19,414 | +1.21% | 6만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,919 | ₩19,305 | ₩18,919 | ₩19,111 | +1.01% | 1.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,272 | ₩19,272 | ₩18,869 | ₩18,869 | -2.09% | 4.2천 |
|---|