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 | ₩21,418 | ₩21,498 | ₩21,405 | ₩21,445 | +0.13% | 4.7만 |
| 2026.10.08 | ₩21,190 | ₩21,244 | ₩21,096 | ₩21,244 | +0.25% | 3.9만 |
| 2026.10.07 | ₩21,244 | ₩21,324 | ₩21,230 | ₩21,257 | +0.06% | 7.9천 |
| 2026.10.06 | ₩21,552 | ₩21,552 | ₩21,472 | ₩21,472 | -0.37% | 1.6만 |
| 2026.10.05 | ₩21,364 | ₩21,458 | ₩21,364 | ₩21,445 | +0.38% | 4.4천 |
| 2026.10.02 | ₩21,405 | ₩21,418 | ₩21,311 | ₩21,324 | -0.38% | 1.3만 |
| 2026.10.01 | ₩21,123 | ₩21,177 | ₩21,110 | ₩21,150 | +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 | ₩21,418 | ₩21,351 | ₩21,405 | +0.19% | 4.4천 |
|---|
| 2026.09.28 | ₩21,498 | ₩21,512 | ₩21,391 | ₩21,472 | -0.12% | 7.6천 |
|---|
| 2026.09.25 | ₩21,512 | ₩21,606 | ₩21,458 | ₩21,579 | +0.31% | 6.1천 |
|---|
| 2026.09.24 | ₩21,405 | ₩21,458 | ₩21,311 | ₩21,405 | 0.00% | 1.1만 |
|---|
| 2026.09.23 | ₩21,606 | ₩21,633 | ₩21,485 | ₩21,539 | -0.31% | 1.1만 |
|---|
| 2026.09.22 | ₩21,794 | ₩21,861 | ₩21,700 | ₩21,834 | +0.18% | 8.7천 |
|---|
| 2026.09.21 | ₩21,579 | ₩21,726 | ₩21,579 | ₩21,713 | +0.62% | 1.1만 |
|---|
| 2026.09.18 | ₩21,431 | ₩21,472 | ₩21,378 | ₩21,472 | +0.19% | 4.4천 |
|---|
| 2026.09.17 | ₩21,579 | ₩21,673 | ₩21,498 | ₩21,552 | -0.12% | 8.1천 |
|---|
| 2026.09.16 | ₩21,539 | ₩21,552 | ₩21,284 | ₩21,351 | -0.87% | 1.2만 |
|---|
| 2026.09.15 | ₩21,405 | ₩21,405 | ₩21,324 | ₩21,364 | -0.19% | 5.2천 |
|---|
| 2026.09.14 | ₩21,405 | ₩21,498 | ₩21,405 | ₩21,431 | +0.13% | 4.8천 |
|---|
| 2026.09.11 | ₩21,458 | ₩21,472 | ₩21,391 | ₩21,405 | -0.25% | 5천 |
|---|
| 2026.09.10 | ₩21,284 | ₩21,364 | ₩21,203 | ₩21,244 | -0.19% | 4.5천 |
|---|
| 2026.09.09 | ₩21,485 | ₩21,512 | ₩21,351 | ₩21,391 | -0.44% | 3.9천 |
|---|
| 2026.09.08 | ₩21,686 | ₩21,713 | ₩21,633 | ₩21,633 | -0.25% | 2.9천 |
|---|
| 2026.09.04 | ₩21,753 | ₩21,887 | ₩21,753 | ₩21,874 | +0.55% | 7.7천 |
|---|
| 2026.09.03 | ₩21,794 | ₩21,901 | ₩21,780 | ₩21,874 | +0.37% | 6.1천 |
|---|
| 2026.09.02 | ₩21,566 | ₩21,700 | ₩21,566 | ₩21,646 | +0.37% | 5.7천 |
|---|
| 2026.09.01 | ₩21,713 | ₩21,794 | ₩21,552 | ₩21,606 | -0.49% | 9.6천 |
|---|
| 2026.08.31 | ₩21,928 | ₩21,954 | ₩21,767 | ₩21,847 | -0.37% | 3.8천 |
|---|
| 2026.08.28 | ₩22,048 | ₩22,048 | ₩21,847 | ₩21,901 | -0.67% | 6.4천 |
|---|
| 2026.08.27 | ₩21,914 | ₩21,941 | ₩21,861 | ₩21,887 | -0.12% | 1.1만 |
|---|
| 2026.08.26 | ₩22,022 | ₩22,022 | ₩21,901 | ₩21,928 | -0.43% | 5.3천 |
|---|
| 2026.08.25 | ₩21,968 | ₩22,062 | ₩21,968 | ₩22,035 | +0.31% | 2천 |
|---|
| 2026.08.24 | ₩21,901 | ₩21,901 | ₩21,807 | ₩21,847 | -0.24% | 3.8천 |
|---|
| 2026.08.21 | ₩21,847 | ₩21,928 | ₩21,820 | ₩21,874 | +0.12% | 5.9천 |
|---|
| 2026.08.20 | ₩21,780 | ₩21,807 | ₩21,659 | ₩21,713 | -0.31% | 5천 |
|---|
| 2026.08.19 | ₩21,767 | ₩21,861 | ₩21,726 | ₩21,753 | -0.06% | 9.1천 |
|---|
| 2026.08.18 | ₩21,780 | ₩21,794 | ₩21,713 | ₩21,713 | -0.31% | 3.1천 |
|---|
| 2026.08.17 | ₩22,048 | ₩22,115 | ₩21,981 | ₩22,062 | +0.06% | 2.8천 |
|---|
| 2026.08.14 | ₩22,075 | ₩22,102 | ₩22,008 | ₩22,089 | +0.06% | 8.4천 |
|---|
| 2026.08.13 | ₩22,129 | ₩22,196 | ₩22,089 | ₩22,156 | +0.12% | 1.1만 |
|---|
| 2026.08.12 | ₩22,142 | ₩22,142 | ₩22,022 | ₩22,035 | -0.48% | 6.5천 |
|---|
| 2026.08.11 | ₩22,062 | ₩22,129 | ₩21,941 | ₩21,981 | -0.36% | 1.2만 |
|---|
| 2026.08.10 | ₩21,834 | ₩21,995 | ₩21,834 | ₩21,847 | +0.06% | 7.3천 |
|---|
| 2026.08.07 | ₩21,740 | ₩21,807 | ₩21,673 | ₩21,713 | -0.12% | 2.2만 |
|---|
| 2026.08.06 | ₩21,539 | ₩21,552 | ₩21,405 | ₩21,445 | -0.44% | 4.5천 |
|---|
| 2026.08.05 | ₩21,659 | ₩21,673 | ₩21,606 | ₩21,606 | -0.25% | 5.6천 |
|---|
| 2026.08.04 | ₩21,391 | ₩21,633 | ₩21,391 | ₩21,606 | +1.00% | 3.6천 |
|---|
| 2026.08.03 | ₩21,270 | ₩21,364 | ₩21,230 | ₩21,324 | +0.25% | 13.4만 |
|---|
| 2026.07.31 | ₩21,230 | ₩21,351 | ₩21,029 | ₩21,123 | -0.51% | 19.3만 |
|---|
| 2026.07.30 | ₩20,922 | ₩21,163 | ₩20,922 | ₩21,163 | +1.15% | 2.6만 |
|---|
| 2026.07.29 | ₩20,586 | ₩20,788 | ₩20,493 | ₩20,546 | -0.20% | 1.9만 |
|---|
| 2026.07.28 | ₩20,586 | ₩20,721 | ₩20,560 | ₩20,721 | +0.65% | 1.7만 |
|---|
| 2026.07.27 | ₩20,734 | ₩20,734 | ₩20,573 | ₩20,667 | -0.32% | 2만 |
|---|
| 2026.07.24 | ₩20,573 | ₩20,654 | ₩19,111 | ₩20,493 | -0.39% | 25.2만 |
|---|
| 2026.07.23 | ₩20,506 | ₩20,761 | ₩20,506 | ₩20,573 | +0.33% | 2.4만 |
|---|
| 2026.07.22 | ₩20,841 | ₩20,868 | ₩20,761 | ₩20,788 | -0.26% | 1.4만 |
|---|
| 2026.07.21 | ₩20,707 | ₩20,814 | ₩20,654 | ₩20,801 | +0.45% | 4.1천 |
|---|
| 2026.07.20 | ₩20,694 | ₩20,814 | ₩20,600 | ₩20,613 | -0.39% | 1.7만 |
|---|