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 | ₩88,642 | ₩89,513 | ₩88,642 | ₩89,198 | +0.63% | 1.8만 |
| 2026.09.28–2026.10.02 | ₩90,224 | ₩90,224 | ₩87,557 | ₩88,748 | -1.64% | 2.7만 |
| 2026.09.21–2026.09.25 | ₩89,111 | ₩89,808 | ₩88,428 | ₩88,892 | -0.25% | 13.3만 |
| 2026.09.14–2026.09.18 | ₩88,334 | ₩89,822 | ₩88,053 | ₩89,097 | +0.86% | 9.6만 |
| 2026.09.08–2026.09.11 | ₩90,478 | ₩90,478 | ₩89,259 | ₩90,080 | -0.44% | 6.3만 |
| 2026.08.31–2026.09.04 | ₩90,224 | ₩91,175 | ₩89,500 | ₩91,044 | +0.91% | 3.1만 |
| 2026.08.24–2026.08.28 | ₩90,475 | ₩90,572 | ₩90,090 | ₩90,305 | -0.19% | 5.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,322 |
| ₩88,348 |
| ₩90,540 |
| +0.08% |
| 3.5만 |
| 2026.08.10–2026.08.14 | ₩90,425 | ₩91,296 | ₩90,264 | ₩91,289 | +0.96% | 11.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩88,937 | ₩90,599 | ₩88,937 | ₩90,256 | +1.48% | 3.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩87,678 | ₩88,247 | ₩86,954 | ₩88,247 | +0.65% | 4.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩87,128 | ₩88,468 | ₩86,994 | ₩87,724 | +0.68% | 13.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩87,356 | ₩87,785 | ₩86,565 | ₩87,377 | +0.02% | 4.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩87,101 | ₩87,590 | ₩86,364 | ₩87,566 | +0.53% | 5.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩86,136 | ₩87,075 | ₩86,029 | ₩86,593 | +0.53% | 2.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩87,289 | ₩87,289 | ₩85,868 | ₩86,797 | -0.56% | 1.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩87,771 | ₩87,812 | ₩85,989 | ₩86,947 | -0.94% | 9.9천 |
|---|
| 2026.06.08–2026.06.12 | ₩86,163 | ₩86,994 | ₩84,153 | ₩86,906 | +0.86% | 2.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩86,820 | ₩87,410 | ₩85,294 | ₩85,294 | -1.76% | 3.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩86,190 | ₩86,632 | ₩86,177 | ₩86,471 | +0.33% | 3.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩84,475 | ₩85,513 | ₩83,818 | ₩85,442 | +1.15% | 1.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩85,118 | ₩85,560 | ₩84,404 | ₩84,404 | -0.84% | 1.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩83,269 | ₩85,024 | ₩83,242 | ₩84,872 | +1.92% | 4.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩83,396 | ₩83,912 | ₩82,693 | ₩83,864 | +0.56% | 4만 |
|---|
| 2026.04.20–2026.04.24 | ₩82,800 | ₩83,349 | ₩82,304 | ₩83,239 | +0.53% | 4.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩80,173 | ₩82,840 | ₩80,173 | ₩82,790 | +3.26% | 5.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩78,070 | ₩80,575 | ₩78,016 | ₩80,283 | +2.84% | 3.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩75,832 | ₩78,204 | ₩75,792 | ₩78,102 | +2.99% | 1.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩77,333 | ₩78,150 | ₩76,234 | ₩76,376 | -1.24% | 3.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩77,909 | ₩78,606 | ₩76,086 | ₩76,295 | -2.07% | 3.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩77,091 | ₩79,209 | ₩76,797 | ₩77,170 | +0.10% | 2.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩80,120 | ₩80,912 | ₩78,096 | ₩78,326 | -2.24% | 3.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩81,353 | ₩81,473 | ₩80,401 | ₩80,740 | -0.75% | 2만 |
|---|
| 2026.02.17–2026.02.20 | ₩80,214 | ₩81,554 | ₩80,214 | ₩81,477 | +1.58% | 4.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩81,781 | ₩81,848 | ₩79,812 | ₩80,628 | -1.41% | 4.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩79,624 | ₩81,426 | ₩79,385 | ₩81,426 | +2.26% | 1.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩78,807 | ₩80,013 | ₩78,512 | ₩79,067 | +0.33% | 7.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩77,473 | ₩78,954 | ₩77,011 | ₩78,451 | +1.26% | 2.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩78,123 | ₩78,900 | ₩77,909 | ₩78,411 | +0.37% | 8.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩77,051 | ₩78,498 | ₩77,051 | ₩78,429 | +1.79% | 8.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩76,904 | ₩77,051 | ₩75,822 | ₩76,480 | -0.55% | 3.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩76,770 | ₩77,373 | ₩76,582 | ₩77,282 | +0.67% | 7.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩76,555 | ₩76,555 | ₩75,470 | ₩76,468 | -0.11% | 5.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩75,944 | ₩77,421 | ₩75,855 | ₩76,565 | +0.82% | 1.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩75,872 | ₩76,448 | ₩75,536 | ₩76,231 | +0.47% | 4.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩74,090 | ₩75,872 | ₩73,969 | ₩75,860 | +2.39% | 2.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩73,862 | ₩73,862 | ₩71,765 | ₩72,957 | -1.22% | 5.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩74,398 | ₩75,327 | ₩74,023 | ₩74,058 | -0.46% | 3.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩74,050 | ₩74,362 | ₩73,192 | ₩73,810 | -0.32% | 1.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩74,666 | ₩74,774 | ₩73,936 | ₩74,289 | -0.50% | 2.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩73,138 | ₩74,398 | ₩72,868 | ₩74,229 | +1.49% | 3.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩72,294 | ₩73,008 | ₩71,899 | ₩72,636 | +0.47% | 9.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩73,031 | ₩73,031 | ₩71,230 | ₩71,230 | -2.47% | 1.2천 |
|---|