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 | ₩88,728 | ₩89,600 | ₩88,728 | ₩89,285 | +0.63% | 1.8만 |
| 2026.09.28–2026.10.02 | ₩90,311 | ₩90,311 | ₩87,642 | ₩88,834 | -1.64% | 2.7만 |
| 2026.09.21–2026.09.25 | ₩89,198 | ₩89,895 | ₩88,514 | ₩88,978 | -0.25% | 13.3만 |
| 2026.09.14–2026.09.18 | ₩88,420 | ₩89,909 | ₩88,138 | ₩89,183 | +0.86% | 9.6만 |
| 2026.09.08–2026.09.11 | ₩90,566 | ₩90,566 | ₩89,345 | ₩90,168 | -0.44% | 6.3만 |
| 2026.08.31–2026.09.04 | ₩90,311 | ₩91,263 | ₩89,587 | ₩91,132 | +0.91% | 3.1만 |
| 2026.08.24–2026.08.28 | ₩90,563 | ₩90,660 | ₩90,177 | ₩90,393 | -0.19% | 5.4만 |
| 2026.08.17–2026.08.21 | ₩90,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,411 |
| ₩88,433 |
| ₩90,628 |
| +0.08% |
| 3.5만 |
| 2026.08.10–2026.08.14 | ₩90,512 | ₩91,384 | ₩90,351 | ₩91,377 | +0.96% | 11.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩89,023 | ₩90,687 | ₩89,023 | ₩90,343 | +1.48% | 3.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩87,763 | ₩88,333 | ₩87,038 | ₩88,333 | +0.65% | 4.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩87,213 | ₩88,554 | ₩87,078 | ₩87,810 | +0.68% | 13.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩87,441 | ₩87,870 | ₩86,649 | ₩87,462 | +0.02% | 4.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩87,186 | ₩87,675 | ₩86,448 | ₩87,651 | +0.53% | 5.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩86,220 | ₩87,159 | ₩86,113 | ₩86,677 | +0.53% | 2.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩87,374 | ₩87,374 | ₩85,952 | ₩86,881 | -0.56% | 1.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩87,856 | ₩87,897 | ₩86,073 | ₩87,032 | -0.94% | 9.9천 |
|---|
| 2026.06.08–2026.06.12 | ₩86,247 | ₩87,078 | ₩84,235 | ₩86,990 | +0.86% | 2.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩86,904 | ₩87,494 | ₩85,376 | ₩85,376 | -1.76% | 3.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩86,274 | ₩86,716 | ₩86,260 | ₩86,555 | +0.33% | 3.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩84,557 | ₩85,596 | ₩83,900 | ₩85,525 | +1.15% | 1.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩85,201 | ₩85,643 | ₩84,486 | ₩84,486 | -0.84% | 1.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩83,350 | ₩85,107 | ₩83,323 | ₩84,954 | +1.92% | 4.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩83,477 | ₩83,993 | ₩82,773 | ₩83,945 | +0.56% | 4만 |
|---|
| 2026.04.20–2026.04.24 | ₩82,880 | ₩83,430 | ₩82,384 | ₩83,320 | +0.53% | 4.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩80,251 | ₩82,920 | ₩80,251 | ₩82,871 | +3.26% | 5.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩78,145 | ₩80,654 | ₩78,092 | ₩80,361 | +2.84% | 3.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩75,905 | ₩78,279 | ₩75,865 | ₩78,177 | +2.99% | 1.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩77,408 | ₩78,226 | ₩76,308 | ₩76,450 | -1.24% | 3.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩77,984 | ₩78,682 | ₩76,160 | ₩76,369 | -2.07% | 3.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩77,166 | ₩79,285 | ₩76,871 | ₩77,245 | +0.10% | 2.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩80,198 | ₩80,990 | ₩78,172 | ₩78,401 | -2.24% | 3.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩81,432 | ₩81,552 | ₩80,479 | ₩80,819 | -0.75% | 2만 |
|---|
| 2026.02.17–2026.02.20 | ₩80,291 | ₩81,633 | ₩80,291 | ₩81,556 | +1.58% | 4.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩81,861 | ₩81,928 | ₩79,889 | ₩80,706 | -1.41% | 4.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩79,701 | ₩81,505 | ₩79,462 | ₩81,505 | +2.26% | 1.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩78,883 | ₩80,090 | ₩78,588 | ₩79,143 | +0.33% | 7.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩77,548 | ₩79,031 | ₩77,086 | ₩78,528 | +1.26% | 2.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩78,199 | ₩78,977 | ₩77,984 | ₩78,487 | +0.37% | 8.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩77,126 | ₩78,575 | ₩77,126 | ₩78,505 | +1.79% | 8.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩76,978 | ₩77,126 | ₩75,896 | ₩76,554 | -0.55% | 3.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩76,844 | ₩77,448 | ₩76,656 | ₩77,357 | +0.67% | 7.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩76,630 | ₩76,630 | ₩75,543 | ₩76,542 | -0.11% | 5.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩76,018 | ₩77,496 | ₩75,928 | ₩76,639 | +0.82% | 1.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩75,946 | ₩76,522 | ₩75,609 | ₩76,305 | +0.47% | 4.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩74,162 | ₩75,946 | ₩74,041 | ₩75,933 | +2.39% | 2.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩73,934 | ₩73,934 | ₩71,834 | ₩73,028 | -1.22% | 5.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩74,470 | ₩75,400 | ₩74,095 | ₩74,129 | -0.46% | 3.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩74,121 | ₩74,434 | ₩73,263 | ₩73,881 | -0.32% | 1.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩74,738 | ₩74,847 | ₩74,007 | ₩74,361 | -0.50% | 2.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩73,209 | ₩74,470 | ₩72,938 | ₩74,301 | +1.49% | 3.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩72,364 | ₩73,079 | ₩71,969 | ₩72,706 | +0.47% | 9.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩73,102 | ₩73,102 | ₩71,299 | ₩71,299 | -2.47% | 1.2천 |
|---|