시장 데이터를 불러오는 중
전체 종목
Harding Loevner International Developed Markets Select Equity ETF 과거 주가
Harding Loevner International Developed Markets Select Equity ETF · LOEV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Harding Loevner International Developed Markets Select Equity ETF · LOEV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,414 | ₩21,495 | ₩21,401 | ₩21,441 | +0.13% | 4.7만 |
| 2026.10.08 | ₩21,186 | ₩21,240 | ₩21,092 | ₩21,240 | +0.25% | 3.9만 |
| 2026.10.07 | ₩21,240 | ₩21,320 | ₩21,226 | ₩21,253 | +0.06% | 7.9천 |
| 2026.10.06 | ₩21,548 | ₩21,548 | ₩21,468 | ₩21,468 | -0.37% | 1.6만 |
| 2026.10.05 | ₩21,361 | ₩21,454 | ₩21,361 | ₩21,441 | +0.38% | 4.4천 |
| 2026.10.02 | ₩21,401 | ₩21,414 | ₩21,307 | ₩21,320 | -0.38% | 1.3만 |
| 2026.10.01 | ₩21,119 | ₩21,173 | ₩21,106 | ₩21,146 | +0.13% | 8.8천 |
| 2026.09.30 | ₩21,387 | ₩21,387 | ₩21,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,267 |
| -0.56% |
| 1.5천 |
| 2026.09.29 | ₩21,361 | ₩21,414 | ₩21,347 | ₩21,401 | +0.19% | 4.4천 |
|---|
| 2026.09.28 | ₩21,495 | ₩21,508 | ₩21,387 | ₩21,468 | -0.12% | 7.6천 |
|---|
| 2026.09.25 | ₩21,508 | ₩21,602 | ₩21,454 | ₩21,575 | +0.31% | 6.1천 |
|---|
| 2026.09.24 | ₩21,401 | ₩21,454 | ₩21,307 | ₩21,401 | 0.00% | 1.1만 |
|---|
| 2026.09.23 | ₩21,602 | ₩21,629 | ₩21,481 | ₩21,535 | -0.31% | 1.1만 |
|---|
| 2026.09.22 | ₩21,790 | ₩21,857 | ₩21,696 | ₩21,830 | +0.18% | 8.7천 |
|---|
| 2026.09.21 | ₩21,575 | ₩21,723 | ₩21,575 | ₩21,709 | +0.62% | 1.1만 |
|---|
| 2026.09.18 | ₩21,428 | ₩21,468 | ₩21,374 | ₩21,468 | +0.19% | 4.4천 |
|---|
| 2026.09.17 | ₩21,575 | ₩21,669 | ₩21,495 | ₩21,548 | -0.12% | 8.1천 |
|---|
| 2026.09.16 | ₩21,535 | ₩21,548 | ₩21,280 | ₩21,347 | -0.87% | 1.2만 |
|---|
| 2026.09.15 | ₩21,401 | ₩21,401 | ₩21,320 | ₩21,361 | -0.19% | 5.2천 |
|---|
| 2026.09.14 | ₩21,401 | ₩21,495 | ₩21,401 | ₩21,428 | +0.13% | 4.8천 |
|---|
| 2026.09.11 | ₩21,454 | ₩21,468 | ₩21,387 | ₩21,401 | -0.25% | 5천 |
|---|
| 2026.09.10 | ₩21,280 | ₩21,361 | ₩21,200 | ₩21,240 | -0.19% | 4.5천 |
|---|
| 2026.09.09 | ₩21,481 | ₩21,508 | ₩21,347 | ₩21,387 | -0.44% | 3.9천 |
|---|
| 2026.09.08 | ₩21,682 | ₩21,709 | ₩21,629 | ₩21,629 | -0.25% | 2.9천 |
|---|
| 2026.09.04 | ₩21,749 | ₩21,883 | ₩21,749 | ₩21,870 | +0.55% | 7.7천 |
|---|
| 2026.09.03 | ₩21,790 | ₩21,897 | ₩21,776 | ₩21,870 | +0.37% | 6.1천 |
|---|
| 2026.09.02 | ₩21,562 | ₩21,696 | ₩21,562 | ₩21,642 | +0.37% | 5.7천 |
|---|
| 2026.09.01 | ₩21,709 | ₩21,790 | ₩21,548 | ₩21,602 | -0.49% | 9.6천 |
|---|
| 2026.08.31 | ₩21,924 | ₩21,951 | ₩21,763 | ₩21,843 | -0.37% | 3.8천 |
|---|
| 2026.08.28 | ₩22,044 | ₩22,044 | ₩21,843 | ₩21,897 | -0.67% | 6.4천 |
|---|
| 2026.08.27 | ₩21,910 | ₩21,937 | ₩21,857 | ₩21,883 | -0.12% | 1.1만 |
|---|
| 2026.08.26 | ₩22,018 | ₩22,018 | ₩21,897 | ₩21,924 | -0.43% | 5.3천 |
|---|
| 2026.08.25 | ₩21,964 | ₩22,058 | ₩21,964 | ₩22,031 | +0.31% | 2천 |
|---|
| 2026.08.24 | ₩21,897 | ₩21,897 | ₩21,803 | ₩21,843 | -0.24% | 3.8천 |
|---|
| 2026.08.21 | ₩21,843 | ₩21,924 | ₩21,816 | ₩21,870 | +0.12% | 5.9천 |
|---|
| 2026.08.20 | ₩21,776 | ₩21,803 | ₩21,656 | ₩21,709 | -0.31% | 5천 |
|---|
| 2026.08.19 | ₩21,763 | ₩21,857 | ₩21,723 | ₩21,749 | -0.06% | 9.1천 |
|---|
| 2026.08.18 | ₩21,776 | ₩21,790 | ₩21,709 | ₩21,709 | -0.31% | 3.1천 |
|---|
| 2026.08.17 | ₩22,044 | ₩22,111 | ₩21,977 | ₩22,058 | +0.06% | 2.8천 |
|---|
| 2026.08.14 | ₩22,071 | ₩22,098 | ₩22,004 | ₩22,085 | +0.06% | 8.4천 |
|---|
| 2026.08.13 | ₩22,125 | ₩22,192 | ₩22,085 | ₩22,152 | +0.12% | 1.1만 |
|---|
| 2026.08.12 | ₩22,138 | ₩22,138 | ₩22,018 | ₩22,031 | -0.48% | 6.5천 |
|---|
| 2026.08.11 | ₩22,058 | ₩22,125 | ₩21,937 | ₩21,977 | -0.36% | 1.2만 |
|---|
| 2026.08.10 | ₩21,830 | ₩21,991 | ₩21,830 | ₩21,843 | +0.06% | 7.3천 |
|---|
| 2026.08.07 | ₩21,736 | ₩21,803 | ₩21,669 | ₩21,709 | -0.12% | 2.2만 |
|---|
| 2026.08.06 | ₩21,535 | ₩21,548 | ₩21,401 | ₩21,441 | -0.44% | 4.5천 |
|---|
| 2026.08.05 | ₩21,656 | ₩21,669 | ₩21,602 | ₩21,602 | -0.25% | 5.6천 |
|---|
| 2026.08.04 | ₩21,387 | ₩21,629 | ₩21,387 | ₩21,602 | +1.00% | 3.6천 |
|---|
| 2026.08.03 | ₩21,267 | ₩21,361 | ₩21,226 | ₩21,320 | +0.25% | 13.4만 |
|---|
| 2026.07.31 | ₩21,226 | ₩21,347 | ₩21,025 | ₩21,119 | -0.51% | 19.3만 |
|---|
| 2026.07.30 | ₩20,918 | ₩21,159 | ₩20,918 | ₩21,159 | +1.15% | 2.6만 |
|---|
| 2026.07.29 | ₩20,583 | ₩20,784 | ₩20,489 | ₩20,543 | -0.20% | 1.9만 |
|---|
| 2026.07.28 | ₩20,583 | ₩20,717 | ₩20,556 | ₩20,717 | +0.65% | 1.7만 |
|---|
| 2026.07.27 | ₩20,730 | ₩20,730 | ₩20,569 | ₩20,663 | -0.32% | 2만 |
|---|
| 2026.07.24 | ₩20,569 | ₩20,650 | ₩19,108 | ₩20,489 | -0.39% | 25.2만 |
|---|
| 2026.07.23 | ₩20,502 | ₩20,757 | ₩20,502 | ₩20,569 | +0.33% | 2.4만 |
|---|
| 2026.07.22 | ₩20,838 | ₩20,864 | ₩20,757 | ₩20,784 | -0.26% | 1.4만 |
|---|
| 2026.07.21 | ₩20,703 | ₩20,811 | ₩20,650 | ₩20,797 | +0.45% | 4.1천 |
|---|
| 2026.07.20 | ₩20,690 | ₩20,811 | ₩20,596 | ₩20,610 | -0.39% | 1.7만 |
|---|