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 | ₩21,400 | ₩21,481 | ₩21,387 | ₩21,427 | +0.13% | 4.7만 |
| 2026.10.08 | ₩21,172 | ₩21,226 | ₩21,079 | ₩21,226 | +0.25% | 3.9만 |
| 2026.10.07 | ₩21,226 | ₩21,306 | ₩21,213 | ₩21,239 | +0.06% | 7.9천 |
| 2026.10.06 | ₩21,534 | ₩21,534 | ₩21,454 | ₩21,454 | -0.37% | 1.6만 |
| 2026.10.05 | ₩21,347 | ₩21,440 | ₩21,347 | ₩21,427 | +0.38% | 4.4천 |
| 2026.10.02 | ₩21,387 | ₩21,400 | ₩21,293 | ₩21,306 | -0.38% | 1.3만 |
| 2026.10.01 | ₩21,105 | ₩21,159 | ₩21,092 | ₩21,132 | +0.13% | 8.8천 |
| 2026.09.30 | ₩21,373 | ₩21,373 | ₩21,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,253 |
| -0.56% |
| 1.5천 |
| 2026.09.29 | ₩21,347 | ₩21,400 | ₩21,333 | ₩21,387 | +0.19% | 4.4천 |
|---|
| 2026.09.28 | ₩21,481 | ₩21,494 | ₩21,373 | ₩21,454 | -0.12% | 7.6천 |
|---|
| 2026.09.25 | ₩21,494 | ₩21,588 | ₩21,440 | ₩21,561 | +0.31% | 6.1천 |
|---|
| 2026.09.24 | ₩21,387 | ₩21,440 | ₩21,293 | ₩21,387 | 0.00% | 1.1만 |
|---|
| 2026.09.23 | ₩21,588 | ₩21,615 | ₩21,467 | ₩21,521 | -0.31% | 1.1만 |
|---|
| 2026.09.22 | ₩21,775 | ₩21,842 | ₩21,682 | ₩21,816 | +0.18% | 8.7천 |
|---|
| 2026.09.21 | ₩21,561 | ₩21,708 | ₩21,561 | ₩21,695 | +0.62% | 1.1만 |
|---|
| 2026.09.18 | ₩21,414 | ₩21,454 | ₩21,360 | ₩21,454 | +0.19% | 4.4천 |
|---|
| 2026.09.17 | ₩21,561 | ₩21,655 | ₩21,481 | ₩21,534 | -0.12% | 8.1천 |
|---|
| 2026.09.16 | ₩21,521 | ₩21,534 | ₩21,266 | ₩21,333 | -0.87% | 1.2만 |
|---|
| 2026.09.15 | ₩21,387 | ₩21,387 | ₩21,306 | ₩21,347 | -0.19% | 5.2천 |
|---|
| 2026.09.14 | ₩21,387 | ₩21,481 | ₩21,387 | ₩21,414 | +0.13% | 4.8천 |
|---|
| 2026.09.11 | ₩21,440 | ₩21,454 | ₩21,373 | ₩21,387 | -0.25% | 5천 |
|---|
| 2026.09.10 | ₩21,266 | ₩21,347 | ₩21,186 | ₩21,226 | -0.19% | 4.5천 |
|---|
| 2026.09.09 | ₩21,467 | ₩21,494 | ₩21,333 | ₩21,373 | -0.44% | 3.9천 |
|---|
| 2026.09.08 | ₩21,668 | ₩21,695 | ₩21,615 | ₩21,615 | -0.25% | 2.9천 |
|---|
| 2026.09.04 | ₩21,735 | ₩21,869 | ₩21,735 | ₩21,856 | +0.55% | 7.7천 |
|---|
| 2026.09.03 | ₩21,775 | ₩21,883 | ₩21,762 | ₩21,856 | +0.37% | 6.1천 |
|---|
| 2026.09.02 | ₩21,548 | ₩21,682 | ₩21,548 | ₩21,628 | +0.37% | 5.7천 |
|---|
| 2026.09.01 | ₩21,695 | ₩21,775 | ₩21,534 | ₩21,588 | -0.49% | 9.6천 |
|---|
| 2026.08.31 | ₩21,909 | ₩21,936 | ₩21,749 | ₩21,829 | -0.37% | 3.8천 |
|---|
| 2026.08.28 | ₩22,030 | ₩22,030 | ₩21,829 | ₩21,883 | -0.67% | 6.4천 |
|---|
| 2026.08.27 | ₩21,896 | ₩21,923 | ₩21,842 | ₩21,869 | -0.12% | 1.1만 |
|---|
| 2026.08.26 | ₩22,003 | ₩22,003 | ₩21,883 | ₩21,909 | -0.43% | 5.3천 |
|---|
| 2026.08.25 | ₩21,950 | ₩22,043 | ₩21,950 | ₩22,017 | +0.31% | 2천 |
|---|
| 2026.08.24 | ₩21,883 | ₩21,883 | ₩21,789 | ₩21,829 | -0.24% | 3.8천 |
|---|
| 2026.08.21 | ₩21,829 | ₩21,909 | ₩21,802 | ₩21,856 | +0.12% | 5.9천 |
|---|
| 2026.08.20 | ₩21,762 | ₩21,789 | ₩21,641 | ₩21,695 | -0.31% | 5천 |
|---|
| 2026.08.19 | ₩21,749 | ₩21,842 | ₩21,708 | ₩21,735 | -0.06% | 9.1천 |
|---|
| 2026.08.18 | ₩21,762 | ₩21,775 | ₩21,695 | ₩21,695 | -0.31% | 3.1천 |
|---|
| 2026.08.17 | ₩22,030 | ₩22,097 | ₩21,963 | ₩22,043 | +0.06% | 2.8천 |
|---|
| 2026.08.14 | ₩22,057 | ₩22,084 | ₩21,990 | ₩22,070 | +0.06% | 8.4천 |
|---|
| 2026.08.13 | ₩22,110 | ₩22,177 | ₩22,070 | ₩22,137 | +0.12% | 1.1만 |
|---|
| 2026.08.12 | ₩22,124 | ₩22,124 | ₩22,003 | ₩22,017 | -0.48% | 6.5천 |
|---|
| 2026.08.11 | ₩22,043 | ₩22,110 | ₩21,923 | ₩21,963 | -0.36% | 1.2만 |
|---|
| 2026.08.10 | ₩21,816 | ₩21,976 | ₩21,816 | ₩21,829 | +0.06% | 7.3천 |
|---|
| 2026.08.07 | ₩21,722 | ₩21,789 | ₩21,655 | ₩21,695 | -0.12% | 2.2만 |
|---|
| 2026.08.06 | ₩21,521 | ₩21,534 | ₩21,387 | ₩21,427 | -0.44% | 4.5천 |
|---|
| 2026.08.05 | ₩21,641 | ₩21,655 | ₩21,588 | ₩21,588 | -0.25% | 5.6천 |
|---|
| 2026.08.04 | ₩21,373 | ₩21,615 | ₩21,373 | ₩21,588 | +1.00% | 3.6천 |
|---|
| 2026.08.03 | ₩21,253 | ₩21,347 | ₩21,213 | ₩21,306 | +0.25% | 13.4만 |
|---|
| 2026.07.31 | ₩21,213 | ₩21,333 | ₩21,012 | ₩21,105 | -0.51% | 19.3만 |
|---|
| 2026.07.30 | ₩20,904 | ₩21,146 | ₩20,904 | ₩21,146 | +1.15% | 2.6만 |
|---|
| 2026.07.29 | ₩20,569 | ₩20,770 | ₩20,476 | ₩20,529 | -0.20% | 1.9만 |
|---|
| 2026.07.28 | ₩20,569 | ₩20,703 | ₩20,543 | ₩20,703 | +0.65% | 1.7만 |
|---|
| 2026.07.27 | ₩20,717 | ₩20,717 | ₩20,556 | ₩20,650 | -0.32% | 2만 |
|---|
| 2026.07.24 | ₩20,556 | ₩20,636 | ₩19,095 | ₩20,476 | -0.39% | 25.2만 |
|---|
| 2026.07.23 | ₩20,489 | ₩20,744 | ₩20,489 | ₩20,556 | +0.33% | 2.4만 |
|---|
| 2026.07.22 | ₩20,824 | ₩20,851 | ₩20,744 | ₩20,770 | -0.26% | 1.4만 |
|---|
| 2026.07.21 | ₩20,690 | ₩20,797 | ₩20,636 | ₩20,784 | +0.45% | 4.1천 |
|---|
| 2026.07.20 | ₩20,677 | ₩20,797 | ₩20,583 | ₩20,596 | -0.39% | 1.7만 |
|---|