시장 데이터를 불러오는 중
전체 종목
Longview Advantage ETF 과거 주가
Longview Advantage ETF · EBI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Longview Advantage ETF · EBI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩88,706 | ₩89,577 | ₩88,706 | ₩89,262 | +0.63% | 1.8만 |
| 2026.09.28–2026.10.02 | ₩90,288 | ₩90,288 | ₩87,620 | ₩88,812 | -1.64% | 2.7만 |
| 2026.09.21–2026.09.25 | ₩89,175 | ₩89,872 | ₩88,491 | ₩88,955 | -0.25% | 13.3만 |
| 2026.09.14–2026.09.18 | ₩88,397 | ₩89,886 | ₩88,116 | ₩89,160 | +0.86% | 9.6만 |
| 2026.09.08–2026.09.11 | ₩90,543 | ₩90,543 | ₩89,323 | ₩90,145 | -0.44% | 6.3만 |
| 2026.08.31–2026.09.04 | ₩90,288 | ₩91,240 | ₩89,564 | ₩91,109 | +0.91% | 3.1만 |
| 2026.08.24–2026.08.28 | ₩90,540 | ₩90,637 | ₩90,154 | ₩90,370 | -0.19% | 5.4만 |
| 2026.08.17–2026.08.21 | ₩90,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,388 |
| ₩88,411 |
| ₩90,605 |
| +0.08% |
| 3.5만 |
| 2026.08.10–2026.08.14 | ₩90,489 | ₩91,361 | ₩90,328 | ₩91,354 | +0.96% | 11.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩89,001 | ₩90,664 | ₩89,001 | ₩90,320 | +1.48% | 3.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩87,740 | ₩88,310 | ₩87,016 | ₩88,310 | +0.65% | 4.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩87,191 | ₩88,531 | ₩87,056 | ₩87,787 | +0.68% | 13.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩87,418 | ₩87,848 | ₩86,627 | ₩87,440 | +0.02% | 4.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩87,164 | ₩87,653 | ₩86,426 | ₩87,629 | +0.53% | 5.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩86,198 | ₩87,137 | ₩86,091 | ₩86,655 | +0.53% | 2.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩87,351 | ₩87,351 | ₩85,930 | ₩86,859 | -0.56% | 1.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩87,834 | ₩87,874 | ₩86,051 | ₩87,009 | -0.94% | 9.9천 |
|---|
| 2026.06.08–2026.06.12 | ₩86,225 | ₩87,056 | ₩84,214 | ₩86,968 | +0.86% | 2.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩86,882 | ₩87,472 | ₩85,355 | ₩85,355 | -1.76% | 3.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩86,252 | ₩86,694 | ₩86,238 | ₩86,533 | +0.33% | 3.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩84,535 | ₩85,575 | ₩83,878 | ₩85,504 | +1.15% | 1.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩85,179 | ₩85,622 | ₩84,464 | ₩84,464 | -0.84% | 1.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩83,328 | ₩85,085 | ₩83,302 | ₩84,932 | +1.92% | 4.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩83,456 | ₩83,972 | ₩82,752 | ₩83,924 | +0.56% | 4만 |
|---|
| 2026.04.20–2026.04.24 | ₩82,859 | ₩83,409 | ₩82,363 | ₩83,299 | +0.53% | 4.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩80,231 | ₩82,899 | ₩80,231 | ₩82,850 | +3.26% | 5.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩78,125 | ₩80,633 | ₩78,072 | ₩80,341 | +2.84% | 3.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩75,886 | ₩78,260 | ₩75,846 | ₩78,158 | +2.99% | 1.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩77,388 | ₩78,206 | ₩76,288 | ₩76,430 | -1.24% | 3.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩77,965 | ₩78,662 | ₩76,141 | ₩76,350 | -2.07% | 3.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩77,147 | ₩79,265 | ₩76,852 | ₩77,226 | +0.10% | 2.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩80,177 | ₩80,970 | ₩78,152 | ₩78,382 | -2.24% | 3.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩81,411 | ₩81,532 | ₩80,459 | ₩80,798 | -0.75% | 2만 |
|---|
| 2026.02.17–2026.02.20 | ₩80,271 | ₩81,612 | ₩80,271 | ₩81,536 | +1.58% | 4.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩81,840 | ₩81,907 | ₩79,869 | ₩80,685 | -1.41% | 4.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩79,681 | ₩81,485 | ₩79,442 | ₩81,485 | +2.26% | 1.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩78,863 | ₩80,070 | ₩78,568 | ₩79,123 | +0.33% | 7.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩77,529 | ₩79,011 | ₩77,066 | ₩78,508 | +1.26% | 2.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩78,179 | ₩78,957 | ₩77,965 | ₩78,467 | +0.37% | 8.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩77,106 | ₩78,555 | ₩77,106 | ₩78,485 | +1.79% | 8.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩76,959 | ₩77,106 | ₩75,877 | ₩76,535 | -0.55% | 3.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩76,825 | ₩77,428 | ₩76,637 | ₩77,337 | +0.67% | 7.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩76,610 | ₩76,610 | ₩75,524 | ₩76,523 | -0.11% | 5.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩75,999 | ₩77,476 | ₩75,909 | ₩76,620 | +0.82% | 1.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩75,926 | ₩76,503 | ₩75,590 | ₩76,286 | +0.47% | 4.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩74,143 | ₩75,926 | ₩74,022 | ₩75,914 | +2.39% | 2.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩73,915 | ₩73,915 | ₩71,816 | ₩73,010 | -1.22% | 5.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩74,451 | ₩75,381 | ₩74,076 | ₩74,111 | -0.46% | 3.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩74,103 | ₩74,415 | ₩73,244 | ₩73,863 | -0.32% | 1.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩74,719 | ₩74,828 | ₩73,989 | ₩74,343 | -0.50% | 2.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩73,191 | ₩74,451 | ₩72,920 | ₩74,282 | +1.49% | 3.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩72,346 | ₩73,061 | ₩71,950 | ₩72,688 | +0.47% | 9.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩73,083 | ₩73,083 | ₩71,281 | ₩71,281 | -2.47% | 1.2천 |
|---|