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 | ₩88,701 | ₩89,572 | ₩88,701 | ₩89,257 | +0.63% | 1.8만 |
| 2026.09.28–2026.10.02 | ₩90,283 | ₩90,283 | ₩87,614 | ₩88,806 | -1.64% | 2.7만 |
| 2026.09.21–2026.09.25 | ₩89,170 | ₩89,867 | ₩88,486 | ₩88,950 | -0.25% | 13.3만 |
| 2026.09.14–2026.09.18 | ₩88,392 | ₩89,881 | ₩88,111 | ₩89,155 | +0.86% | 9.6만 |
| 2026.09.08–2026.09.11 | ₩90,538 | ₩90,538 | ₩89,317 | ₩90,139 | -0.44% | 6.3만 |
| 2026.08.31–2026.09.04 | ₩90,283 | ₩91,235 | ₩89,559 | ₩91,103 | +0.91% | 3.1만 |
| 2026.08.24–2026.08.28 | ₩90,535 | ₩90,631 | ₩90,149 | ₩90,365 | -0.19% | 5.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,382 |
| ₩88,406 |
| ₩90,599 |
| +0.08% |
| 3.5만 |
| 2026.08.10–2026.08.14 | ₩90,484 | ₩91,356 | ₩90,323 | ₩91,349 | +0.96% | 11.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩88,996 | ₩90,658 | ₩88,996 | ₩90,315 | +1.48% | 3.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩87,735 | ₩88,305 | ₩87,011 | ₩88,305 | +0.65% | 4.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩87,185 | ₩88,526 | ₩87,051 | ₩87,782 | +0.68% | 13.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩87,413 | ₩87,842 | ₩86,622 | ₩87,435 | +0.02% | 4.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩87,159 | ₩87,648 | ₩86,421 | ₩87,624 | +0.53% | 5.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩86,193 | ₩87,132 | ₩86,086 | ₩86,650 | +0.53% | 2.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩87,346 | ₩87,346 | ₩85,925 | ₩86,854 | -0.56% | 1.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩87,829 | ₩87,869 | ₩86,046 | ₩87,004 | -0.94% | 9.9천 |
|---|
| 2026.06.08–2026.06.12 | ₩86,220 | ₩87,051 | ₩84,209 | ₩86,963 | +0.86% | 2.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩86,877 | ₩87,467 | ₩85,350 | ₩85,350 | -1.76% | 3.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩86,247 | ₩86,689 | ₩86,233 | ₩86,528 | +0.33% | 3.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩84,530 | ₩85,570 | ₩83,873 | ₩85,498 | +1.15% | 1.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩85,174 | ₩85,616 | ₩84,459 | ₩84,459 | -0.84% | 1.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩83,324 | ₩85,080 | ₩83,297 | ₩84,927 | +1.92% | 4.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩83,451 | ₩83,967 | ₩82,747 | ₩83,919 | +0.56% | 4만 |
|---|
| 2026.04.20–2026.04.24 | ₩82,854 | ₩83,404 | ₩82,358 | ₩83,294 | +0.53% | 4.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩80,226 | ₩82,894 | ₩80,226 | ₩82,845 | +3.26% | 5.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩78,121 | ₩80,628 | ₩78,067 | ₩80,336 | +2.84% | 3.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩75,882 | ₩78,255 | ₩75,841 | ₩78,153 | +2.99% | 1.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩77,383 | ₩78,201 | ₩76,284 | ₩76,426 | -1.24% | 3.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩77,960 | ₩78,657 | ₩76,136 | ₩76,345 | -2.07% | 3.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩77,142 | ₩79,261 | ₩76,847 | ₩77,221 | +0.10% | 2.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩80,172 | ₩80,965 | ₩78,148 | ₩78,377 | -2.24% | 3.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩81,406 | ₩81,527 | ₩80,454 | ₩80,793 | -0.75% | 2만 |
|---|
| 2026.02.17–2026.02.20 | ₩80,266 | ₩81,607 | ₩80,266 | ₩81,531 | +1.58% | 4.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩81,835 | ₩81,902 | ₩79,864 | ₩80,681 | -1.41% | 4.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩79,676 | ₩81,480 | ₩79,438 | ₩81,480 | +2.26% | 1.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩78,858 | ₩80,065 | ₩78,563 | ₩79,118 | +0.33% | 7.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩77,524 | ₩79,006 | ₩77,062 | ₩78,503 | +1.26% | 2.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩78,174 | ₩78,952 | ₩77,960 | ₩78,463 | +0.37% | 8.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩77,102 | ₩78,550 | ₩77,102 | ₩78,480 | +1.79% | 8.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩76,954 | ₩77,102 | ₩75,872 | ₩76,531 | -0.55% | 3.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩76,820 | ₩77,424 | ₩76,632 | ₩77,332 | +0.67% | 7.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩76,606 | ₩76,606 | ₩75,519 | ₩76,518 | -0.11% | 5.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩75,994 | ₩77,472 | ₩75,904 | ₩76,615 | +0.82% | 1.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩75,922 | ₩76,498 | ₩75,585 | ₩76,281 | +0.47% | 4.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩74,138 | ₩75,922 | ₩74,018 | ₩75,910 | +2.39% | 2.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩73,910 | ₩73,910 | ₩71,812 | ₩73,005 | -1.22% | 5.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩74,447 | ₩75,376 | ₩74,071 | ₩74,106 | -0.46% | 3.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩74,098 | ₩74,411 | ₩73,240 | ₩73,858 | -0.32% | 1.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩74,715 | ₩74,824 | ₩73,984 | ₩74,338 | -0.50% | 2.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩73,186 | ₩74,447 | ₩72,915 | ₩74,278 | +1.49% | 3.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩72,342 | ₩73,056 | ₩71,946 | ₩72,683 | +0.47% | 9.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩73,079 | ₩73,079 | ₩71,277 | ₩71,277 | -2.47% | 1.2천 |
|---|