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 | ₩88,712 | ₩89,583 | ₩88,712 | ₩89,268 | +0.63% | 1.8만 |
| 2026.09.28–2026.10.02 | ₩90,294 | ₩90,294 | ₩87,626 | ₩88,818 | -1.64% | 2.7만 |
| 2026.09.21–2026.09.25 | ₩89,181 | ₩89,879 | ₩88,497 | ₩88,961 | -0.25% | 13.3만 |
| 2026.09.14–2026.09.18 | ₩88,403 | ₩89,892 | ₩88,122 | ₩89,166 | +0.86% | 9.6만 |
| 2026.09.08–2026.09.11 | ₩90,549 | ₩90,549 | ₩89,329 | ₩90,151 | -0.44% | 6.3만 |
| 2026.08.31–2026.09.04 | ₩90,294 | ₩91,246 | ₩89,570 | ₩91,115 | +0.91% | 3.1만 |
| 2026.08.24–2026.08.28 | ₩90,546 | ₩90,643 | ₩90,160 | ₩90,376 | -0.19% | 5.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,394 |
| ₩88,417 |
| ₩90,611 |
| +0.08% |
| 3.5만 |
| 2026.08.10–2026.08.14 | ₩90,495 | ₩91,367 | ₩90,334 | ₩91,360 | +0.96% | 11.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩89,007 | ₩90,670 | ₩89,007 | ₩90,326 | +1.48% | 3.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩87,746 | ₩88,316 | ₩87,022 | ₩88,316 | +0.65% | 4.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩87,196 | ₩88,537 | ₩87,062 | ₩87,793 | +0.68% | 13.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩87,424 | ₩87,853 | ₩86,633 | ₩87,446 | +0.02% | 4.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩87,170 | ₩87,659 | ₩86,432 | ₩87,635 | +0.53% | 5.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩86,204 | ₩87,143 | ₩86,097 | ₩86,661 | +0.53% | 2.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩87,357 | ₩87,357 | ₩85,936 | ₩86,865 | -0.56% | 1.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩87,840 | ₩87,880 | ₩86,056 | ₩87,015 | -0.94% | 9.9천 |
|---|
| 2026.06.08–2026.06.12 | ₩86,231 | ₩87,062 | ₩84,219 | ₩86,974 | +0.86% | 2.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩86,888 | ₩87,478 | ₩85,360 | ₩85,360 | -1.76% | 3.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩86,258 | ₩86,700 | ₩86,244 | ₩86,539 | +0.33% | 3.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩84,541 | ₩85,580 | ₩83,884 | ₩85,509 | +1.15% | 1.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩85,185 | ₩85,627 | ₩84,470 | ₩84,470 | -0.84% | 1.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩83,334 | ₩85,091 | ₩83,307 | ₩84,938 | +1.92% | 4.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩83,461 | ₩83,978 | ₩82,757 | ₩83,930 | +0.56% | 4만 |
|---|
| 2026.04.20–2026.04.24 | ₩82,865 | ₩83,415 | ₩82,369 | ₩83,305 | +0.53% | 4.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩80,236 | ₩82,905 | ₩80,236 | ₩82,855 | +3.26% | 5.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩78,131 | ₩80,639 | ₩78,077 | ₩80,346 | +2.84% | 3.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩75,891 | ₩78,265 | ₩75,851 | ₩78,163 | +2.99% | 1.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩77,393 | ₩78,211 | ₩76,293 | ₩76,436 | -1.24% | 3.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩77,970 | ₩78,667 | ₩76,146 | ₩76,355 | -2.07% | 3.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩77,152 | ₩79,271 | ₩76,857 | ₩77,231 | +0.10% | 2.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩80,183 | ₩80,975 | ₩78,158 | ₩78,387 | -2.24% | 3.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩81,416 | ₩81,537 | ₩80,464 | ₩80,803 | -0.75% | 2만 |
|---|
| 2026.02.17–2026.02.20 | ₩80,276 | ₩81,618 | ₩80,276 | ₩81,541 | +1.58% | 4.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩81,846 | ₩81,913 | ₩79,874 | ₩80,691 | -1.41% | 4.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩79,686 | ₩81,490 | ₩79,448 | ₩81,490 | +2.26% | 1.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩78,868 | ₩80,075 | ₩78,573 | ₩79,128 | +0.33% | 7.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩77,534 | ₩79,016 | ₩77,071 | ₩78,513 | +1.26% | 2.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩78,184 | ₩78,962 | ₩77,970 | ₩78,473 | +0.37% | 8.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩77,112 | ₩78,560 | ₩77,112 | ₩78,490 | +1.79% | 8.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩76,964 | ₩77,112 | ₩75,882 | ₩76,540 | -0.55% | 3.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩76,830 | ₩77,433 | ₩76,642 | ₩77,342 | +0.67% | 7.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩76,615 | ₩76,615 | ₩75,529 | ₩76,528 | -0.11% | 5.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩76,004 | ₩77,482 | ₩75,914 | ₩76,625 | +0.82% | 1.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩75,931 | ₩76,508 | ₩75,595 | ₩76,291 | +0.47% | 4.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩74,148 | ₩75,931 | ₩74,027 | ₩75,919 | +2.39% | 2.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩73,920 | ₩73,920 | ₩71,821 | ₩73,015 | -1.22% | 5.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩74,456 | ₩75,386 | ₩74,081 | ₩74,116 | -0.46% | 3.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩74,108 | ₩74,420 | ₩73,249 | ₩73,867 | -0.32% | 1.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩74,724 | ₩74,833 | ₩73,994 | ₩74,348 | -0.50% | 2.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩73,196 | ₩74,456 | ₩72,925 | ₩74,287 | +1.49% | 3.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩72,351 | ₩73,066 | ₩71,955 | ₩72,693 | +0.47% | 9.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩73,088 | ₩73,088 | ₩71,286 | ₩71,286 | -2.47% | 1.2천 |
|---|