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 | ₩20,707 | ₩20,716 | ₩20,707 | ₩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 | ₩20,636 | ₩20,556 | ₩20,636 | +0.05% | 4.8천 |
| 2026.10.05 | ₩20,452 | ₩20,546 | ₩20,398 | ₩20,492 | +0.20% | 8.2천 |
| 2026.10.02 | ₩20,398 | ₩20,438 | ₩20,398 | ₩20,428 | +0.14% | 6.9천 |
| 2026.10.01 | ₩20,284 | ₩20,379 | ₩20,284 | ₩20,379 | +0.47% | 1.5천 |
| 2026.09.30 | ₩21,163 | ₩21,163 | ₩21,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,054 |
| -0.51% |
| 2.5천 |
| 2026.09.29 | ₩21,156 | ₩21,156 | ₩21,069 | ₩21,142 | -0.06% | 5.5만 |
|---|
| 2026.09.28 | ₩21,256 | ₩21,270 | ₩21,175 | ₩21,201 | -0.26% | 1.8천 |
|---|
| 2026.09.25 | ₩21,323 | ₩21,370 | ₩21,323 | ₩21,370 | +0.22% | 3.3천 |
|---|
| 2026.09.24 | ₩21,337 | ₩21,337 | ₩21,230 | ₩21,238 | -0.47% | 900 |
|---|
| 2026.09.23 | ₩21,444 | ₩21,471 | ₩21,301 | ₩21,301 | -0.67% | 6.3천 |
|---|
| 2026.09.22 | ₩21,686 | ₩21,686 | ₩21,417 | ₩21,442 | -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 | ₩21,686 | ₩21,691 | -0.83% | 800 |
|---|
| 2026.09.16 | ₩21,636 | ₩21,636 | ₩21,636 | ₩21,636 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩21,981 | ₩21,981 | ₩21,887 | ₩21,926 | -0.25% | 7.1천 |
|---|
| 2026.09.14 | ₩22,081 | ₩22,081 | ₩22,038 | ₩22,038 | -0.19% | 1만 |
|---|
| 2026.09.11 | ₩22,142 | ₩22,142 | ₩22,077 | ₩22,077 | -0.29% | 1.3천 |
|---|
| 2026.09.10 | ₩21,918 | ₩21,918 | ₩21,918 | ₩21,918 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩21,954 | ₩21,954 | ₩21,931 | ₩21,931 | -0.10% | 1.8천 |
|---|
| 2026.09.08 | ₩22,128 | ₩22,142 | ₩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 | ₩22,434 | ₩22,336 | ₩22,434 | +0.44% | 1만 |
|---|
| 2026.09.02 | ₩22,222 | ₩22,261 | ₩22,222 | ₩22,261 | +0.18% | 800 |
|---|
| 2026.09.01 | ₩22,176 | ₩22,176 | ₩22,103 | ₩22,103 | -0.33% | 300 |
|---|
| 2026.08.31 | ₩22,170 | ₩22,170 | ₩22,167 | ₩22,167 | -0.01% | 1.3천 |
|---|
| 2026.08.28 | ₩22,289 | ₩22,343 | ₩22,289 | ₩22,329 | +0.18% | 1.3천 |
|---|
| 2026.08.27 | ₩22,517 | ₩22,517 | ₩22,256 | ₩22,256 | -1.16% | 2.1만 |
|---|
| 2026.08.26 | ₩22,329 | ₩22,477 | ₩22,276 | ₩22,446 | +0.52% | 5.3천 |
|---|
| 2026.08.25 | ₩22,363 | ₩22,407 | ₩22,363 | ₩22,407 | +0.20% | 6.8천 |
|---|
| 2026.08.24 | ₩22,380 | ₩22,380 | ₩22,380 | ₩22,380 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩22,316 | ₩22,316 | ₩22,286 | ₩22,286 | -0.13% | 900 |
|---|
| 2026.08.20 | ₩22,249 | ₩22,249 | ₩22,142 | ₩22,142 | -0.48% | 600 |
|---|
| 2026.08.19 | ₩22,544 | ₩22,571 | ₩22,391 | ₩22,391 | -0.68% | 2.3천 |
|---|
| 2026.08.18 | ₩22,437 | ₩22,450 | ₩22,383 | ₩22,399 | -0.17% | 2.4천 |
|---|
| 2026.08.17 | ₩22,437 | ₩22,437 | ₩22,316 | ₩22,316 | -0.54% | 1.7천 |
|---|
| 2026.08.14 | ₩22,410 | ₩22,463 | ₩22,410 | ₩22,437 | +0.12% | 4.9천 |
|---|
| 2026.08.13 | ₩22,329 | ₩22,383 | ₩22,276 | ₩22,378 | +0.22% | 3.5천 |
|---|
| 2026.08.12 | ₩22,302 | ₩22,356 | ₩22,297 | ₩22,353 | +0.23% | 1.9천 |
|---|
| 2026.08.11 | ₩22,410 | ₩22,423 | ₩22,302 | ₩22,308 | -0.45% | 1.5만 |
|---|
| 2026.08.10 | ₩22,329 | ₩22,347 | ₩22,329 | ₩22,347 | +0.08% | 700 |
|---|
| 2026.08.07 | ₩22,289 | ₩22,316 | ₩22,289 | ₩22,315 | +0.11% | 1.4천 |
|---|
| 2026.08.06 | ₩22,289 | ₩22,289 | ₩22,168 | ₩22,210 | -0.35% | 6천 |
|---|
| 2026.08.05 | ₩22,289 | ₩22,289 | ₩22,252 | ₩22,254 | -0.16% | 1.2천 |
|---|
| 2026.08.04 | ₩22,235 | ₩22,329 | ₩22,214 | ₩22,309 | +0.33% | 8.6천 |
|---|
| 2026.08.03 | ₩21,974 | ₩22,061 | ₩21,974 | ₩22,050 | +0.35% | 4천 |
|---|
| 2026.07.31 | ₩21,699 | ₩21,900 | ₩21,699 | ₩21,861 | +0.75% | 7.6만 |
|---|
| 2026.07.30 | ₩21,847 | ₩21,847 | ₩21,766 | ₩21,789 | -0.26% | 1.7만 |
|---|
| 2026.07.29 | ₩22,007 | ₩22,007 | ₩21,739 | ₩21,749 | -1.18% | 4천 |
|---|
| 2026.07.28 | ₩22,088 | ₩22,088 | ₩22,021 | ₩22,037 | -0.23% | 600 |
|---|
| 2026.07.27 | ₩21,914 | ₩21,914 | ₩21,793 | ₩21,794 | -0.54% | 3.6천 |
|---|
| 2026.07.24 | ₩21,633 | ₩21,633 | ₩21,565 | ₩21,600 | -0.15% | 1.6천 |
|---|
| 2026.07.23 | ₩21,592 | ₩21,592 | ₩21,283 | ₩21,337 | -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 | ₩21,404 | ₩21,452 | +0.04% | 6.8만 |
|---|
| 2026.07.20 | ₩21,392 | ₩21,392 | ₩21,337 | ₩21,337 | -0.26% | 200 |
|---|
| 2026.07.17 | ₩21,511 | ₩21,511 | ₩21,435 | ₩21,435 | -0.36% | 1.8천 |
|---|
| 2026.07.16 | ₩21,431 | ₩21,479 | ₩21,431 | ₩21,479 | +0.23% | 1.8천 |
|---|
| 2026.07.15 | ₩21,364 | ₩21,388 | ₩21,364 | ₩21,388 | +0.11% | 100 |
|---|
| 2026.07.14 | ₩21,297 | ₩21,369 | ₩21,297 | ₩21,322 | +0.12% | 4.9천 |
|---|
| 2026.07.13 | ₩21,395 | ₩21,395 | ₩21,395 | ₩21,395 | 0.00% | 400 |
|---|
| 2026.07.10 | ₩21,323 | ₩21,364 | ₩21,297 | ₩21,354 | +0.14% | 2.5천 |
|---|
| 2026.07.09 | ₩21,230 | ₩21,230 | ₩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 | ₩21,136 | ₩21,136 | ₩21,109 | ₩21,136 | 0.00% | 900 |
|---|
| 2026.06.30 | ₩21,069 | ₩21,069 | ₩21,035 | ₩21,038 | -0.15% | 13.1만 |
|---|
| 2026.06.29 | ₩21,102 | ₩21,176 | ₩21,102 | ₩21,136 | +0.16% | 2.1천 |
|---|
| 2026.06.26 | ₩21,109 | ₩21,183 | ₩21,069 | ₩21,093 | -0.08% | 3.4천 |
|---|
| 2026.06.25 | ₩21,136 | ₩21,163 | ₩21,069 | ₩21,082 | -0.25% | 2.8천 |
|---|
| 2026.06.24 | ₩21,122 | ₩21,122 | ₩20,948 | ₩20,949 | -0.82% | 2.2천 |
|---|
| 2026.06.23 | ₩20,653 | ₩20,955 | ₩20,653 | ₩20,936 | +1.37% | 1.6만 |
|---|
| 2026.06.22 | ₩20,787 | ₩20,935 | ₩20,787 | ₩20,908 | +0.58% | 400 |
|---|
| 2026.06.18 | ₩21,109 | ₩21,109 | ₩20,787 | ₩20,794 | -1.49% | 1.5만 |
|---|
| 2026.06.17 | ₩21,109 | ₩21,109 | ₩20,822 | ₩20,822 | -1.36% | 800 |
|---|
| 2026.06.16 | ₩21,138 | ₩21,138 | ₩21,096 | ₩21,104 | -0.16% | 2.6천 |
|---|
| 2026.06.15 | ₩21,230 | ₩21,230 | ₩21,032 | ₩21,032 | -0.93% | 700 |
|---|
| 2026.06.12 | ₩21,055 | ₩21,109 | ₩21,002 | ₩21,109 | +0.25% | 1.5천 |
|---|
| 2026.06.11 | ₩20,827 | ₩20,939 | ₩20,640 | ₩20,939 | +0.53% | 1천 |
|---|
| 2026.06.10 | ₩20,747 | ₩20,747 | ₩20,572 | ₩20,581 | -0.80% | 2.7천 |
|---|
| 2026.06.09 | ₩20,814 | ₩20,814 | ₩20,499 | ₩20,737 | -0.37% | 1.7천 |
|---|
| 2026.06.08 | ₩20,868 | ₩20,868 | ₩20,626 | ₩20,626 | -1.16% | 3.4천 |
|---|
| 2026.06.05 | ₩20,747 | ₩20,760 | ₩20,697 | ₩20,697 | -0.24% | 1.4천 |
|---|
| 2026.06.04 | ₩20,720 | ₩20,770 | ₩20,720 | ₩20,770 | +0.24% | 300 |
|---|
| 2026.06.03 | ₩20,653 | ₩20,653 | ₩20,438 | ₩20,488 | -0.80% | 1.9천 |
|---|
| 2026.06.02 | ₩20,599 | ₩20,707 | ₩20,559 | ₩20,653 | +0.26% | 4.4천 |
|---|
| 2026.06.01 | ₩20,613 | ₩20,626 | ₩20,562 | ₩20,566 | -0.23% | 1.3만 |
|---|
| 2026.05.29 | ₩20,546 | ₩20,653 | ₩20,546 | ₩20,599 | +0.26% | 14.8만 |
|---|
| 2026.05.28 | ₩20,680 | ₩20,680 | ₩20,586 | ₩20,625 | -0.27% | 1.6천 |
|---|
| 2026.05.27 | ₩20,586 | ₩20,680 | ₩20,574 | ₩20,574 | -0.06% | 2.9천 |
|---|
| 2026.05.26 | ₩20,599 | ₩20,599 | ₩20,532 | ₩20,585 | -0.07% | 2.5천 |
|---|
| 2026.05.22 | ₩20,572 | ₩20,572 | ₩20,492 | ₩20,556 | -0.08% | 6.5천 |
|---|
| 2026.05.21 | ₩20,318 | ₩20,386 | ₩20,170 | ₩20,386 | +0.34% | 4.1천 |
|---|
| 2026.05.20 | ₩20,130 | ₩20,318 | ₩20,130 | ₩20,318 | +0.93% | 1.6천 |
|---|
| 2026.05.19 | ₩20,184 | ₩20,184 | ₩20,082 | ₩20,082 | -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 | ₩20,224 | ₩20,080 | ₩20,080 | -0.45% | 3.3천 |
|---|
| 2026.05.13 | ₩19,982 | ₩20,036 | ₩19,945 | ₩19,988 | +0.03% | 9.3천 |
|---|
| 2026.05.12 | ₩20,117 | ₩20,122 | ₩19,902 | ₩20,096 | -0.10% | 1.6만 |
|---|
| 2026.05.11 | ₩20,157 | ₩20,157 | ₩20,036 | ₩20,075 | -0.41% | 4.1천 |
|---|
| 2026.05.08 | ₩20,260 | ₩20,277 | ₩20,161 | ₩20,173 | -0.43% | 4천 |
|---|
| 2026.05.07 | ₩20,210 | ₩20,210 | ₩20,206 | ₩20,206 | -0.02% | 200 |
|---|
| 2026.05.06 | ₩20,385 | ₩20,412 | ₩20,358 | ₩20,412 | +0.13% | 30.1만 |
|---|
| 2026.05.05 | ₩20,170 | ₩20,233 | ₩20,170 | ₩20,220 | +0.25% | 2.2천 |
|---|
| 2026.05.04 | ₩20,371 | ₩20,371 | ₩20,143 | ₩20,159 | -1.04% | 3.4천 |
|---|
| 2026.05.01 | ₩20,505 | ₩20,519 | ₩20,395 | ₩20,395 | -0.54% | 1.2천 |
|---|
| 2026.04.30 | ₩20,425 | ₩20,499 | ₩20,374 | ₩20,499 | +0.36% | 14.1만 |
|---|
| 2026.04.29 | ₩20,237 | ₩20,237 | ₩20,170 | ₩20,228 | -0.05% | 400 |
|---|
| 2026.04.28 | ₩20,385 | ₩20,385 | ₩20,237 | ₩20,271 | -0.56% | 1.4만 |
|---|
| 2026.04.27 | ₩20,277 | ₩20,331 | ₩20,251 | ₩20,291 | +0.07% | 7.7천 |
|---|
| 2026.04.24 | ₩20,452 | ₩20,452 | ₩20,184 | ₩20,208 | -1.19% | 1.5만 |
|---|
| 2026.04.23 | ₩20,412 | ₩20,492 | ₩20,371 | ₩20,448 | +0.18% | 15.3만 |
|---|
| 2026.04.22 | ₩20,505 | ₩20,505 | ₩20,385 | ₩20,409 | -0.47% | 1.3만 |
|---|
| 2026.04.21 | ₩20,640 | ₩20,653 | ₩20,535 | ₩20,535 | -0.51% | 8.2천 |
|---|
| 2026.04.20 | ₩20,640 | ₩20,640 | ₩20,613 | ₩20,629 | -0.05% | 1.3천 |
|---|
| 2026.04.17 | ₩20,700 | ₩20,700 | ₩20,572 | ₩20,585 | -0.56% | 2.3천 |
|---|
| 2026.04.16 | ₩20,291 | ₩20,371 | ₩20,291 | ₩20,363 | +0.36% | 3.3천 |
|---|
| 2026.04.15 | ₩20,291 | ₩20,324 | ₩20,244 | ₩20,276 | -0.07% | 2.4천 |
|---|
| 2026.04.14 | ₩20,318 | ₩20,318 | ₩20,310 | ₩20,310 | -0.04% | 300 |
|---|
| 2026.04.13 | ₩20,076 | ₩20,285 | ₩20,063 | ₩20,285 | +1.04% | 400 |
|---|
| 2026.04.10 | ₩20,224 | ₩20,237 | ₩20,170 | ₩20,180 | -0.22% | 3.9천 |
|---|
| 2026.04.09 | ₩20,251 | ₩20,398 | ₩20,251 | ₩20,354 | +0.51% | 10만 |
|---|
| 2026.04.08 | ₩20,197 | ₩20,280 | ₩20,143 | ₩20,280 | +0.41% | 2천 |
|---|
| 2026.04.07 | ₩19,915 | ₩19,996 | ₩19,848 | ₩19,895 | -0.10% | 8.4천 |
|---|
| 2026.04.06 | ₩19,952 | ₩19,982 | ₩19,931 | ₩19,976 | +0.12% | 1.6천 |
|---|
| 2026.04.02 | ₩19,781 | ₩19,903 | ₩19,781 | ₩19,903 | +0.62% | 1.6천 |
|---|
| 2026.04.01 | ₩19,996 | ₩19,996 | ₩19,795 | ₩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 | ₩19,433 | ₩19,475 | -0.60% | 2.8천 |
|---|
| 2026.03.27 | ₩19,620 | ₩19,620 | ₩19,486 | ₩19,501 | -0.61% | 400 |
|---|
| 2026.03.26 | ₩19,701 | ₩19,902 | ₩19,701 | ₩19,729 | +0.14% | 7.2천 |
|---|
| 2026.03.25 | ₩19,862 | ₩19,862 | ₩19,795 | ₩19,839 | -0.11% | 4.1천 |
|---|
| 2026.03.24 | ₩19,607 | ₩19,764 | ₩19,567 | ₩19,716 | +0.55% | 1.7천 |
|---|
| 2026.03.23 | ₩19,687 | ₩19,754 | ₩19,606 | ₩19,606 | -0.42% | 1.3천 |
|---|
| 2026.03.20 | ₩19,520 | ₩19,520 | ₩19,372 | ₩19,429 | -0.47% | 5.7천 |
|---|
| 2026.03.19 | ₩19,540 | ₩19,580 | ₩19,526 | ₩19,580 | +0.21% | 1.9천 |
|---|
| 2026.03.18 | ₩19,795 | ₩19,795 | ₩19,555 | ₩19,555 | -1.21% | 2만 |
|---|
| 2026.03.17 | ₩19,808 | ₩19,821 | ₩19,784 | ₩19,784 | -0.12% | 4.6천 |
|---|
| 2026.03.16 | ₩19,796 | ₩19,796 | ₩19,741 | ₩19,760 | -0.18% | 2.2천 |
|---|
| 2026.03.13 | ₩19,728 | ₩19,754 | ₩19,681 | ₩19,681 | -0.24% | 14.4만 |
|---|
| 2026.03.12 | ₩19,768 | ₩19,768 | ₩19,661 | ₩19,669 | -0.50% | 2.1천 |
|---|
| 2026.03.11 | ₩19,848 | ₩19,902 | ₩19,795 | ₩19,875 | +0.14% | 5.7천 |
|---|
| 2026.03.10 | ₩19,875 | ₩20,117 | ₩19,875 | ₩19,899 | +0.12% | 6.8천 |
|---|
| 2026.03.09 | ₩19,728 | ₩20,021 | ₩19,728 | ₩20,021 | +1.49% | 3.5천 |
|---|
| 2026.03.06 | ₩19,968 | ₩20,107 | ₩19,968 | ₩20,107 | +0.70% | 1.8천 |
|---|
| 2026.03.05 | ₩20,425 | ₩20,425 | ₩20,184 | ₩20,279 | -0.72% | 6.3천 |
|---|
| 2026.03.04 | ₩20,479 | ₩20,517 | ₩20,428 | ₩20,517 | +0.19% | 5.2천 |
|---|
| 2026.03.03 | ₩20,117 | ₩20,505 | ₩20,117 | ₩20,425 | +1.53% | 3.6천 |
|---|
| 2026.03.02 | ₩20,355 | ₩20,559 | ₩20,355 | ₩20,544 | +0.93% | 2.7천 |
|---|
| 2026.02.27 | ₩20,358 | ₩20,479 | ₩20,358 | ₩20,479 | +0.59% | 13.5만 |
|---|
| 2026.02.26 | ₩20,613 | ₩20,613 | ₩20,519 | ₩20,547 | -0.32% | 1.1천 |
|---|
| 2026.02.25 | ₩20,458 | ₩20,526 | ₩20,458 | ₩20,526 | +0.33% | 900 |
|---|
| 2026.02.24 | ₩20,318 | ₩20,532 | ₩20,318 | ₩20,532 | +1.06% | 3.1천 |
|---|
| 2026.02.23 | ₩20,626 | ₩20,626 | ₩20,331 | ₩20,361 | -1.29% | 128.1만 |
|---|
| 2026.02.20 | ₩20,653 | ₩20,707 | ₩20,552 | ₩20,665 | +0.06% | 5.4천 |
|---|
| 2026.02.19 | ₩20,532 | ₩20,599 | ₩20,532 | ₩20,586 | +0.26% | 6.2만 |
|---|
| 2026.02.18 | ₩20,680 | ₩20,680 | ₩20,613 | ₩20,623 | -0.27% | 300 |
|---|
| 2026.02.17 | ₩20,519 | ₩20,559 | ₩20,519 | ₩20,542 | +0.11% | 2.1천 |
|---|
| 2026.02.13 | ₩20,613 | ₩20,613 | ₩20,555 | ₩20,555 | -0.28% | 9천 |
|---|
| 2026.02.12 | ₩20,747 | ₩20,747 | ₩20,452 | ₩20,452 | -1.42% | 3.2천 |
|---|
| 2026.02.11 | ₩20,707 | ₩20,707 | ₩20,613 | ₩20,653 | -0.26% | 3천 |
|---|
| 2026.02.10 | ₩20,720 | ₩20,720 | ₩20,613 | ₩20,664 | -0.27% | 7.6천 |
|---|
| 2026.02.09 | ₩20,626 | ₩20,727 | ₩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 | ₩20,358 | ₩20,371 | ₩20,304 | ₩20,354 | -0.02% | 46.5만 |
|---|
| 2026.02.04 | ₩20,344 | ₩20,401 | ₩20,344 | ₩20,401 | +0.28% | 4.1천 |
|---|
| 2026.02.03 | ₩20,358 | ₩20,358 | ₩20,263 | ₩20,291 | -0.33% | 1.1천 |
|---|
| 2026.02.02 | ₩20,103 | ₩20,251 | ₩20,103 | ₩20,224 | +0.60% | 4.7만 |
|---|
| 2026.01.30 | ₩19,982 | ₩20,095 | ₩19,956 | ₩20,095 | +0.56% | 13.5만 |
|---|
| 2026.01.29 | ₩19,821 | ₩19,960 | ₩19,821 | ₩19,960 | +0.70% | 1.7천 |
|---|
| 2026.01.28 | ₩19,754 | ₩19,754 | ₩19,716 | ₩19,716 | -0.20% | 2.8천 |
|---|
| 2026.01.27 | ₩19,728 | ₩19,754 | ₩19,634 | ₩19,709 | -0.10% | 5.2천 |
|---|
| 2026.01.26 | ₩19,741 | ₩19,741 | ₩19,706 | ₩19,728 | -0.07% | 7.8천 |
|---|
| 2026.01.23 | ₩19,687 | ₩19,687 | ₩19,634 | ₩19,677 | -0.05% | 900 |
|---|
| 2026.01.22 | ₩19,821 | ₩19,821 | ₩19,768 | ₩19,787 | -0.18% | 5.6만 |
|---|
| 2026.01.21 | ₩19,567 | ₩19,728 | ₩19,567 | ₩19,718 | +0.77% | 600 |
|---|
| 2026.01.20 | ₩19,607 | ₩19,607 | ₩19,459 | ₩19,470 | -0.70% | 1.7천 |
|---|
| 2026.01.16 | ₩19,796 | ₩19,808 | ₩19,754 | ₩19,775 | -0.11% | 1.5천 |
|---|
| 2026.01.15 | ₩19,741 | ₩19,835 | ₩19,741 | ₩19,835 | +0.48% | 1.3천 |
|---|
| 2026.01.14 | ₩19,687 | ₩19,749 | ₩19,687 | ₩19,749 | +0.31% | 1.1천 |
|---|
| 2026.01.13 | ₩19,701 | ₩19,701 | ₩19,634 | ₩19,634 | -0.34% | 3.7천 |
|---|
| 2026.01.12 | ₩19,661 | ₩19,741 | ₩19,647 | ₩19,741 | +0.41% | 4.8천 |
|---|
| 2026.01.09 | ₩19,674 | ₩19,741 | ₩19,661 | ₩19,693 | +0.10% | 2.2만 |
|---|
| 2026.01.08 | ₩19,379 | ₩19,614 | ₩19,379 | ₩19,607 | +1.18% | 4.8천 |
|---|
| 2026.01.07 | ₩19,674 | ₩19,674 | ₩19,332 | ₩19,349 | -1.65% | 2.9천 |
|---|
| 2026.01.06 | ₩19,610 | ₩19,634 | ₩19,593 | ₩19,634 | +0.12% | 7만 |
|---|
| 2026.01.05 | ₩19,406 | ₩19,647 | ₩19,406 | ₩19,581 | +0.91% | 7.4만 |
|---|
| 2026.01.02 | ₩19,433 | ₩19,433 | ₩19,365 | ₩19,403 | -0.15% | 1.2천 |
|---|
| 2025.12.31 | ₩19,379 | ₩19,379 | ₩19,301 | ₩19,301 | -0.40% | 2.9천 |
|---|
| 2025.12.30 | ₩19,607 | ₩19,607 | ₩19,406 | ₩19,439 | -0.85% | 1.6만 |
|---|
| 2025.12.29 | ₩19,553 | ₩19,553 | ₩19,485 | ₩19,486 | -0.34% | 1.5만 |
|---|
| 2025.12.26 | ₩19,526 | ₩19,553 | ₩19,459 | ₩19,506 | -0.10% | 5.8천 |
|---|
| 2025.12.24 | ₩19,406 | ₩19,540 | ₩19,406 | ₩19,525 | +0.62% | 2.3천 |
|---|
| 2025.12.23 | ₩19,392 | ₩19,433 | ₩19,392 | ₩19,407 | +0.08% | 2.1천 |
|---|
| 2025.12.22 | ₩19,312 | ₩19,412 | ₩19,312 | ₩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 | ₩19,701 | ₩19,701 | -0.41% | 3.6천 |
|---|
| 2025.12.17 | ₩19,821 | ₩19,821 | ₩19,772 | ₩19,772 | -0.25% | 2.7천 |
|---|
| 2025.12.16 | ₩19,713 | ₩19,768 | ₩19,713 | ₩19,732 | +0.10% | 5.7만 |
|---|
| 2025.12.15 | ₩19,982 | ₩19,982 | ₩19,808 | ₩19,862 | -0.60% | 2.9천 |
|---|
| 2025.12.12 | ₩19,862 | ₩19,862 | ₩19,741 | ₩19,775 | -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 | ₩19,379 | ₩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 | ₩19,634 | ₩19,640 | ₩19,544 | ₩19,544 | -0.46% | 800 |
|---|
| 2025.12.04 | ₩19,530 | ₩19,580 | ₩19,530 | ₩19,541 | +0.05% | 2.1천 |
|---|
| 2025.12.03 | ₩19,485 | ₩19,540 | ₩19,466 | ₩19,509 | +0.12% | 2.6천 |
|---|
| 2025.12.02 | ₩19,486 | ₩19,486 | ₩19,339 | ₩19,392 | -0.48% | 2.7천 |
|---|
| 2025.12.01 | ₩19,500 | ₩19,500 | ₩19,392 | ₩19,392 | -0.55% | 4.7천 |
|---|
| 2025.11.28 | ₩19,285 | ₩19,524 | ₩19,285 | ₩19,524 | +1.24% | 5.3천 |
|---|
| 2025.11.26 | ₩19,245 | ₩19,434 | ₩19,245 | ₩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 | ₩18,856 | ₩19,164 | ₩18,856 | ₩19,097 | +1.28% | 3.5천 |
|---|
| 2025.11.20 | ₩19,137 | ₩19,151 | ₩18,837 | ₩18,837 | -1.57% | 1.1천 |
|---|
| 2025.11.19 | ₩19,044 | ₩19,044 | ₩18,936 | ₩18,959 | -0.44% | 5.3천 |
|---|
| 2025.11.18 | ₩18,990 | ₩19,084 | ₩18,977 | ₩19,033 | +0.23% | 3.6천 |
|---|
| 2025.11.17 | ₩19,205 | ₩19,205 | ₩18,990 | ₩19,030 | -0.91% | 9.6천 |
|---|
| 2025.11.14 | ₩19,166 | ₩19,278 | ₩19,166 | ₩19,233 | +0.35% | 2천 |
|---|
| 2025.11.13 | ₩19,433 | ₩19,433 | ₩19,285 | ₩19,285 | -0.76% | 6.3천 |
|---|
| 2025.11.12 | ₩19,379 | ₩19,580 | ₩19,379 | ₩19,488 | +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 | ₩19,044 | ₩19,117 | +0.32% | 800 |
|---|
| 2025.11.04 | ₩18,977 | ₩19,010 | ₩18,977 | ₩18,983 | +0.04% | 3.6천 |
|---|
| 2025.11.03 | ₩18,977 | ₩19,072 | ₩18,977 | ₩19,050 | +0.39% | 2.2천 |
|---|
| 2025.10.31 | ₩19,097 | ₩19,231 | ₩19,097 | ₩19,198 | +0.53% | 1.4만 |
|---|
| 2025.10.30 | ₩19,298 | ₩19,313 | ₩19,143 | ₩19,143 | -0.81% | 6.3천 |
|---|
| 2025.10.29 | ₩19,379 | ₩19,431 | ₩19,231 | ₩19,264 | -0.60% | 2.4천 |
|---|
| 2025.10.28 | ₩19,474 | ₩19,571 | ₩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 | ₩19,406 | ₩19,433 | ₩19,402 | ₩19,414 | +0.04% | 1.5만 |
|---|
| 2025.10.23 | ₩19,245 | ₩19,325 | ₩19,245 | ₩19,292 | +0.24% | 3.8천 |
|---|
| 2025.10.22 | ₩19,312 | ₩19,312 | ₩19,231 | ₩19,265 | -0.24% | 1.9천 |
|---|
| 2025.10.21 | ₩19,357 | ₩19,392 | ₩19,337 | ₩19,337 | -0.10% | 7.4천 |
|---|
| 2025.10.20 | ₩19,182 | ₩19,258 | ₩19,164 | ₩19,251 | +0.36% | 3.2만 |
|---|
| 2025.10.17 | ₩19,030 | ₩19,111 | ₩18,990 | ₩19,111 | +0.42% | 3.7천 |
|---|
| 2025.10.16 | ₩19,124 | ₩19,124 | ₩18,936 | ₩18,978 | -0.76% | 4.7천 |
|---|
| 2025.10.15 | ₩19,305 | ₩19,305 | ₩19,111 | ₩19,163 | -0.74% | 8.4천 |
|---|
| 2025.10.14 | ₩18,977 | ₩19,258 | ₩18,977 | ₩19,197 | +1.16% | 1.5천 |
|---|
| 2025.10.13 | ₩18,919 | ₩18,950 | ₩18,919 | ₩18,923 | +0.02% | 1천 |
|---|
| 2025.10.10 | ₩19,272 | ₩19,272 | ₩18,869 | ₩18,869 | -2.09% | 4.2천 |
|---|