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 | ₩21,417 | ₩21,498 | ₩21,404 | ₩21,444 | +0.13% | 4.7만 |
| 2026.10.08 | ₩21,189 | ₩21,243 | ₩21,096 | ₩21,243 | +0.25% | 3.9만 |
| 2026.10.07 | ₩21,243 | ₩21,323 | ₩21,230 | ₩21,256 | +0.06% | 7.9천 |
| 2026.10.06 | ₩21,551 | ₩21,551 | ₩21,471 | ₩21,471 | -0.37% | 1.6만 |
| 2026.10.05 | ₩21,364 | ₩21,458 | ₩21,364 | ₩21,444 | +0.38% | 4.4천 |
| 2026.10.02 | ₩21,404 | ₩21,417 | ₩21,310 | ₩21,323 | -0.38% | 1.3만 |
| 2026.10.01 | ₩21,122 | ₩21,176 | ₩21,109 | ₩21,149 | +0.13% | 8.8천 |
| 2026.09.30 | ₩21,391 | ₩21,391 | ₩21,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,270 |
| -0.56% |
| 1.5천 |
| 2026.09.29 | ₩21,364 | ₩21,417 | ₩21,350 | ₩21,404 | +0.19% | 4.4천 |
|---|
| 2026.09.28 | ₩21,498 | ₩21,511 | ₩21,391 | ₩21,471 | -0.12% | 7.6천 |
|---|
| 2026.09.25 | ₩21,511 | ₩21,605 | ₩21,458 | ₩21,578 | +0.31% | 6.1천 |
|---|
| 2026.09.24 | ₩21,404 | ₩21,458 | ₩21,310 | ₩21,404 | 0.00% | 1.1만 |
|---|
| 2026.09.23 | ₩21,605 | ₩21,632 | ₩21,484 | ₩21,538 | -0.31% | 1.1만 |
|---|
| 2026.09.22 | ₩21,793 | ₩21,860 | ₩21,699 | ₩21,833 | +0.18% | 8.7천 |
|---|
| 2026.09.21 | ₩21,578 | ₩21,726 | ₩21,578 | ₩21,712 | +0.62% | 1.1만 |
|---|
| 2026.09.18 | ₩21,431 | ₩21,471 | ₩21,377 | ₩21,471 | +0.19% | 4.4천 |
|---|
| 2026.09.17 | ₩21,578 | ₩21,672 | ₩21,498 | ₩21,551 | -0.12% | 8.1천 |
|---|
| 2026.09.16 | ₩21,538 | ₩21,551 | ₩21,283 | ₩21,350 | -0.87% | 1.2만 |
|---|
| 2026.09.15 | ₩21,404 | ₩21,404 | ₩21,323 | ₩21,364 | -0.19% | 5.2천 |
|---|
| 2026.09.14 | ₩21,404 | ₩21,498 | ₩21,404 | ₩21,431 | +0.13% | 4.8천 |
|---|
| 2026.09.11 | ₩21,458 | ₩21,471 | ₩21,391 | ₩21,404 | -0.25% | 5천 |
|---|
| 2026.09.10 | ₩21,283 | ₩21,364 | ₩21,203 | ₩21,243 | -0.19% | 4.5천 |
|---|
| 2026.09.09 | ₩21,484 | ₩21,511 | ₩21,350 | ₩21,391 | -0.44% | 3.9천 |
|---|
| 2026.09.08 | ₩21,686 | ₩21,712 | ₩21,632 | ₩21,632 | -0.25% | 2.9천 |
|---|
| 2026.09.04 | ₩21,753 | ₩21,887 | ₩21,753 | ₩21,873 | +0.55% | 7.7천 |
|---|
| 2026.09.03 | ₩21,793 | ₩21,900 | ₩21,779 | ₩21,873 | +0.37% | 6.1천 |
|---|
| 2026.09.02 | ₩21,565 | ₩21,699 | ₩21,565 | ₩21,645 | +0.37% | 5.7천 |
|---|
| 2026.09.01 | ₩21,712 | ₩21,793 | ₩21,551 | ₩21,605 | -0.49% | 9.6천 |
|---|
| 2026.08.31 | ₩21,927 | ₩21,954 | ₩21,766 | ₩21,847 | -0.37% | 3.8천 |
|---|
| 2026.08.28 | ₩22,048 | ₩22,048 | ₩21,847 | ₩21,900 | -0.67% | 6.4천 |
|---|
| 2026.08.27 | ₩21,914 | ₩21,940 | ₩21,860 | ₩21,887 | -0.12% | 1.1만 |
|---|
| 2026.08.26 | ₩22,021 | ₩22,021 | ₩21,900 | ₩21,927 | -0.43% | 5.3천 |
|---|
| 2026.08.25 | ₩21,967 | ₩22,061 | ₩21,967 | ₩22,034 | +0.31% | 2천 |
|---|
| 2026.08.24 | ₩21,900 | ₩21,900 | ₩21,806 | ₩21,847 | -0.24% | 3.8천 |
|---|
| 2026.08.21 | ₩21,847 | ₩21,927 | ₩21,820 | ₩21,873 | +0.12% | 5.9천 |
|---|
| 2026.08.20 | ₩21,779 | ₩21,806 | ₩21,659 | ₩21,712 | -0.31% | 5천 |
|---|
| 2026.08.19 | ₩21,766 | ₩21,860 | ₩21,726 | ₩21,753 | -0.06% | 9.1천 |
|---|
| 2026.08.18 | ₩21,779 | ₩21,793 | ₩21,712 | ₩21,712 | -0.31% | 3.1천 |
|---|
| 2026.08.17 | ₩22,048 | ₩22,115 | ₩21,981 | ₩22,061 | +0.06% | 2.8천 |
|---|
| 2026.08.14 | ₩22,075 | ₩22,101 | ₩22,007 | ₩22,088 | +0.06% | 8.4천 |
|---|
| 2026.08.13 | ₩22,128 | ₩22,195 | ₩22,088 | ₩22,155 | +0.12% | 1.1만 |
|---|
| 2026.08.12 | ₩22,142 | ₩22,142 | ₩22,021 | ₩22,034 | -0.48% | 6.5천 |
|---|
| 2026.08.11 | ₩22,061 | ₩22,128 | ₩21,940 | ₩21,981 | -0.36% | 1.2만 |
|---|
| 2026.08.10 | ₩21,833 | ₩21,994 | ₩21,833 | ₩21,847 | +0.06% | 7.3천 |
|---|
| 2026.08.07 | ₩21,739 | ₩21,806 | ₩21,672 | ₩21,712 | -0.12% | 2.2만 |
|---|
| 2026.08.06 | ₩21,538 | ₩21,551 | ₩21,404 | ₩21,444 | -0.44% | 4.5천 |
|---|
| 2026.08.05 | ₩21,659 | ₩21,672 | ₩21,605 | ₩21,605 | -0.25% | 5.6천 |
|---|
| 2026.08.04 | ₩21,391 | ₩21,632 | ₩21,391 | ₩21,605 | +1.00% | 3.6천 |
|---|
| 2026.08.03 | ₩21,270 | ₩21,364 | ₩21,230 | ₩21,323 | +0.25% | 13.4만 |
|---|
| 2026.07.31 | ₩21,230 | ₩21,350 | ₩21,028 | ₩21,122 | -0.51% | 19.3만 |
|---|
| 2026.07.30 | ₩20,921 | ₩21,163 | ₩20,921 | ₩21,163 | +1.15% | 2.6만 |
|---|
| 2026.07.29 | ₩20,586 | ₩20,787 | ₩20,492 | ₩20,546 | -0.20% | 1.9만 |
|---|
| 2026.07.28 | ₩20,586 | ₩20,720 | ₩20,559 | ₩20,720 | +0.65% | 1.7만 |
|---|
| 2026.07.27 | ₩20,733 | ₩20,733 | ₩20,572 | ₩20,666 | -0.32% | 2만 |
|---|
| 2026.07.24 | ₩20,572 | ₩20,653 | ₩19,111 | ₩20,492 | -0.39% | 25.2만 |
|---|
| 2026.07.23 | ₩20,505 | ₩20,760 | ₩20,505 | ₩20,572 | +0.33% | 2.4만 |
|---|
| 2026.07.22 | ₩20,841 | ₩20,868 | ₩20,760 | ₩20,787 | -0.26% | 1.4만 |
|---|
| 2026.07.21 | ₩20,707 | ₩20,814 | ₩20,653 | ₩20,800 | +0.45% | 4.1천 |
|---|
| 2026.07.20 | ₩20,693 | ₩20,814 | ₩20,599 | ₩20,613 | -0.39% | 1.7만 |
|---|