시장 데이터를 불러오는 중
전체 종목
Longview Advantage Fixed Income ETF 과거 주가
Longview Advantage Fixed Income ETF · LVIG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Longview Advantage Fixed Income ETF · LVIG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩127,975 | ₩128,002 | ₩127,975 | ₩128,002 | +0.02% | 700 |
| 2026.10.08 | ₩128,029 | ₩128,029 | ₩128,016 | ₩128,029 | 0.00% | 900 |
| 2026.10.07 | ₩127,332 | ₩127,721 | ₩127,332 | ₩127,667 | +0.26% | 1.4천 |
| 2026.10.06 | ₩127,815 | ₩127,815 | ₩127,721 | ₩127,734 | -0.06% | 9.9만 |
| 2026.10.05 | ₩128,002 | ₩128,002 | ₩127,600 | ₩127,962 | -0.03% | 1.6천 |
| 2026.10.02 | ₩128,056 | ₩128,056 | ₩128,002 | ₩128,002 | -0.04% | 300 |
| 2026.10.01 | ₩128,217 | ₩128,297 | ₩128,217 | ₩128,270 | +0.04% | 4.7천 |
| 2026.09.30 | ₩127,868 | ₩127,935 | ₩127,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,935 |
| +0.05% |
| 300 |
| 2026.09.29 | ₩127,761 | ₩128,043 | ₩127,761 | ₩128,043 | +0.22% | 500 |
|---|
| 2026.09.28 | ₩128,083 | ₩128,136 | ₩128,083 | ₩128,136 | +0.04% | 600 |
|---|
| 2026.09.25 | ₩128,311 | ₩128,726 | ₩128,311 | ₩128,713 | +0.31% | 1.4만 |
|---|
| 2026.09.24 | ₩128,619 | ₩128,646 | ₩128,405 | ₩128,405 | -0.17% | 1.9천 |
|---|
| 2026.09.23 | ₩129,357 | ₩129,357 | ₩128,901 | ₩129,008 | -0.27% | 1.1천 |
|---|
| 2026.09.22 | ₩129,947 | ₩130,188 | ₩129,947 | ₩130,081 | +0.10% | 2.8천 |
|---|
| 2026.09.21 | ₩129,960 | ₩130,067 | ₩129,947 | ₩130,040 | +0.06% | 1.8천 |
|---|
| 2026.09.18 | ₩129,772 | ₩129,772 | ₩129,705 | ₩129,705 | -0.05% | 1.2만 |
|---|
| 2026.09.17 | ₩130,067 | ₩130,175 | ₩130,067 | ₩130,175 | +0.08% | 3.8천 |
|---|
| 2026.09.16 | ₩130,094 | ₩130,094 | ₩129,585 | ₩129,585 | -0.39% | 4천 |
|---|
| 2026.09.15 | ₩129,692 | ₩129,692 | ₩129,571 | ₩129,625 | -0.05% | 1.9천 |
|---|
| 2026.09.14 | ₩129,973 | ₩129,973 | ₩129,705 | ₩129,705 | -0.21% | 2.1천 |
|---|
| 2026.09.11 | ₩129,839 | ₩129,853 | ₩129,826 | ₩129,826 | -0.01% | 5.9천 |
|---|
| 2026.09.10 | ₩130,000 | ₩130,014 | ₩130,000 | ₩130,014 | +0.01% | 700 |
|---|
| 2026.09.09 | ₩130,845 | ₩130,966 | ₩130,845 | ₩130,885 | +0.03% | 400 |
|---|
| 2026.09.08 | ₩131,194 | ₩131,194 | ₩131,100 | ₩131,100 | -0.07% | 2.5천 |
|---|
| 2026.09.04 | ₩131,247 | ₩131,247 | ₩131,247 | ₩131,247 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩131,301 | ₩131,301 | ₩131,261 | ₩131,261 | -0.03% | 600 |
|---|
| 2026.09.02 | ₩131,113 | ₩131,140 | ₩131,086 | ₩131,140 | +0.02% | 700 |
|---|
| 2026.09.01 | ₩131,086 | ₩131,100 | ₩131,086 | ₩131,086 | 0.00% | 700 |
|---|
| 2026.08.31 | ₩131,435 | ₩131,489 | ₩131,435 | ₩131,462 | +0.02% | 1천 |
|---|
| 2026.08.28 | ₩131,904 | ₩131,904 | ₩131,636 | ₩131,636 | -0.20% | 600 |
|---|
| 2026.08.27 | ₩132,105 | ₩132,105 | ₩132,012 | ₩132,038 | -0.05% | 3.2천 |
|---|
| 2026.08.26 | ₩132,038 | ₩132,119 | ₩132,038 | ₩132,092 | +0.04% | 500 |
|---|
| 2026.08.25 | ₩132,038 | ₩132,266 | ₩132,038 | ₩132,253 | +0.16% | 3.8천 |
|---|
| 2026.08.24 | ₩131,730 | ₩131,743 | ₩131,703 | ₩131,743 | +0.01% | 3.6만 |
|---|
| 2026.08.21 | ₩131,489 | ₩131,542 | ₩131,489 | ₩131,542 | +0.04% | 4.6천 |
|---|
| 2026.08.20 | ₩131,717 | ₩131,717 | ₩131,676 | ₩131,690 | -0.02% | 1.8천 |
|---|
| 2026.08.19 | ₩131,971 | ₩132,092 | ₩131,971 | ₩132,092 | +0.09% | 800 |
|---|
| 2026.08.18 | ₩131,408 | ₩131,636 | ₩131,408 | ₩131,636 | +0.17% | 1.6천 |
|---|
| 2026.08.17 | ₩131,529 | ₩131,542 | ₩131,502 | ₩131,542 | +0.01% | 700 |
|---|
| 2026.08.14 | ₩131,985 | ₩131,985 | ₩131,770 | ₩131,770 | -0.16% | 300 |
|---|
| 2026.08.13 | ₩132,065 | ₩132,065 | ₩132,038 | ₩132,038 | -0.02% | 100 |
|---|
| 2026.08.12 | ₩131,663 | ₩131,690 | ₩131,663 | ₩131,676 | +0.01% | 1천 |
|---|
| 2026.08.11 | ₩131,609 | ₩131,609 | ₩131,569 | ₩131,569 | -0.03% | 100 |
|---|
| 2026.08.10 | ₩131,542 | ₩131,542 | ₩131,489 | ₩131,489 | -0.04% | 400 |
|---|
| 2026.08.07 | ₩131,837 | ₩131,985 | ₩131,837 | ₩131,985 | +0.11% | 1.4천 |
|---|
| 2026.08.06 | ₩131,717 | ₩131,717 | ₩131,676 | ₩131,703 | -0.01% | 1.8천 |
|---|
| 2026.08.05 | ₩131,690 | ₩131,703 | ₩131,650 | ₩131,650 | -0.03% | 2.8천 |
|---|
| 2026.08.04 | ₩131,690 | ₩131,690 | ₩131,650 | ₩131,650 | -0.03% | 1천 |
|---|
| 2026.08.03 | ₩131,167 | ₩131,167 | ₩131,140 | ₩131,167 | 0.00% | 3천 |
|---|
| 2026.07.31 | ₩130,818 | ₩130,912 | ₩130,711 | ₩130,872 | +0.04% | 900 |
|---|
| 2026.07.30 | ₩131,220 | ₩131,247 | ₩131,180 | ₩131,234 | +0.01% | 8.2천 |
|---|
| 2026.07.29 | ₩131,167 | ₩131,167 | ₩131,100 | ₩131,100 | -0.05% | 1.4천 |
|---|
| 2026.07.28 | ₩131,435 | ₩131,435 | ₩131,422 | ₩131,422 | -0.01% | 600 |
|---|
| 2026.07.27 | ₩131,153 | ₩131,153 | ₩131,127 | ₩131,127 | -0.02% | 900 |
|---|
| 2026.07.24 | ₩130,952 | ₩130,952 | ₩130,912 | ₩130,912 | -0.03% | 3.1만 |
|---|
| 2026.07.23 | ₩130,698 | ₩130,791 | ₩130,698 | ₩130,791 | +0.07% | 2천 |
|---|
| 2026.07.22 | ₩131,140 | ₩131,180 | ₩131,086 | ₩131,086 | -0.04% | 800 |
|---|
| 2026.07.21 | ₩131,355 | ₩131,368 | ₩131,314 | ₩131,328 | -0.02% | 3천 |
|---|
| 2026.07.20 | ₩131,596 | ₩131,609 | ₩131,596 | ₩131,609 | +0.01% | 400 |
|---|
| 2026.07.17 | ₩131,918 | ₩131,918 | ₩131,904 | ₩131,918 | 0.00% | 2.8만 |
|---|
| 2026.07.16 | ₩131,797 | ₩131,891 | ₩131,797 | ₩131,864 | +0.05% | 1.1만 |
|---|
| 2026.07.15 | ₩131,743 | ₩131,985 | ₩131,743 | ₩131,904 | +0.12% | 1.5만 |
|---|
| 2026.07.14 | ₩131,489 | ₩131,636 | ₩130,590 | ₩131,636 | +0.11% | 700 |
|---|
| 2026.07.13 | ₩131,569 | ₩131,583 | ₩131,220 | ₩131,220 | -0.26% | 4.6천 |
|---|
| 2026.07.10 | ₩131,757 | ₩131,757 | ₩131,650 | ₩131,690 | -0.05% | 6.5천 |
|---|
| 2026.07.09 | ₩131,878 | ₩131,904 | ₩131,837 | ₩131,837 | -0.03% | 5.5천 |
|---|
| 2026.07.08 | ₩131,569 | ₩131,717 | ₩131,569 | ₩131,663 | +0.07% | 1.2천 |
|---|
| 2026.07.07 | ₩132,105 | ₩132,105 | ₩131,931 | ₩131,971 | -0.10% | 2.7천 |
|---|
| 2026.07.06 | ₩132,400 | ₩132,535 | ₩132,400 | ₩132,535 | +0.10% | 1.7천 |
|---|
| 2026.07.02 | ₩132,400 | ₩132,481 | ₩132,387 | ₩132,468 | +0.05% | 7.2천 |
|---|
| 2026.07.01 | ₩132,360 | ₩132,387 | ₩132,266 | ₩132,293 | -0.05% | 3.7천 |
|---|
| 2026.06.30 | ₩132,736 | ₩132,736 | ₩132,468 | ₩132,468 | -0.20% | 5.9천 |
|---|
| 2026.06.29 | ₩132,870 | ₩132,950 | ₩132,816 | ₩132,950 | +0.06% | 800 |
|---|
| 2026.06.26 | ₩132,830 | ₩132,870 | ₩132,830 | ₩132,870 | +0.03% | 2.7천 |
|---|
| 2026.06.25 | ₩132,736 | ₩132,736 | ₩132,669 | ₩132,669 | -0.05% | 5.3천 |
|---|
| 2026.06.24 | ₩132,628 | ₩132,628 | ₩132,575 | ₩132,575 | -0.04% | 300 |
|---|
| 2026.06.23 | ₩132,038 | ₩132,038 | ₩132,038 | ₩132,038 | 0.00% | 1천 |
|---|
| 2026.06.22 | ₩131,931 | ₩131,931 | ₩131,837 | ₩131,891 | -0.03% | 2.9천 |
|---|
| 2026.06.18 | ₩132,387 | ₩132,387 | ₩132,186 | ₩132,186 | -0.15% | 400 |
|---|
| 2026.06.17 | ₩132,427 | ₩132,521 | ₩131,837 | ₩131,837 | -0.45% | 900 |
|---|
| 2026.06.16 | ₩132,347 | ₩132,535 | ₩132,347 | ₩132,441 | +0.07% | 1.5천 |
|---|
| 2026.06.15 | ₩132,360 | ₩132,374 | ₩132,240 | ₩132,253 | -0.08% | 1.4천 |
|---|
| 2026.06.12 | ₩131,958 | ₩132,186 | ₩131,958 | ₩132,132 | +0.13% | 1.7천 |
|---|
| 2026.06.11 | ₩131,703 | ₩132,253 | ₩131,556 | ₩132,253 | +0.42% | 2.4천 |
|---|
| 2026.06.10 | ₩131,730 | ₩132,226 | ₩131,462 | ₩131,502 | -0.17% | 3천 |
|---|
| 2026.06.09 | ₩131,422 | ₩131,650 | ₩131,422 | ₩131,623 | +0.15% | 600 |
|---|
| 2026.06.08 | ₩131,395 | ₩131,435 | ₩131,328 | ₩131,328 | -0.05% | 1천 |
|---|
| 2026.06.05 | ₩131,596 | ₩131,609 | ₩131,422 | ₩131,422 | -0.13% | 4천 |
|---|
| 2026.06.04 | ₩132,052 | ₩132,052 | ₩132,038 | ₩132,052 | 0.00% | 500 |
|---|
| 2026.06.03 | ₩132,052 | ₩132,079 | ₩132,038 | ₩132,038 | -0.01% | 1.9천 |
|---|
| 2026.06.02 | ₩132,199 | ₩132,199 | ₩132,186 | ₩132,186 | -0.01% | 1천 |
|---|
| 2026.06.01 | ₩132,146 | ₩132,159 | ₩132,065 | ₩132,159 | +0.01% | 6.7천 |
|---|
| 2026.05.29 | ₩132,454 | ₩132,454 | ₩132,293 | ₩132,293 | -0.12% | 2.3천 |
|---|
| 2026.05.28 | ₩131,918 | ₩132,186 | ₩131,918 | ₩132,159 | +0.18% | 900 |
|---|
| 2026.05.27 | ₩131,945 | ₩131,985 | ₩129,813 | ₩131,904 | -0.03% | 1.7만 |
|---|
| 2026.05.26 | ₩131,891 | ₩131,891 | ₩131,784 | ₩131,824 | -0.05% | 3.6천 |
|---|
| 2026.05.22 | ₩131,288 | ₩131,381 | ₩131,288 | ₩131,381 | +0.07% | 600 |
|---|
| 2026.05.21 | ₩131,220 | ₩131,301 | ₩131,220 | ₩131,301 | +0.06% | 300 |
|---|
| 2026.05.20 | ₩131,046 | ₩131,167 | ₩131,046 | ₩131,167 | +0.09% | 600 |
|---|
| 2026.05.19 | ₩130,537 | ₩130,537 | ₩130,322 | ₩130,335 | -0.15% | 400 |
|---|
| 2026.05.18 | ₩130,979 | ₩130,979 | ₩130,858 | ₩130,912 | -0.05% | 500 |
|---|
| 2026.05.15 | ₩131,060 | ₩131,060 | ₩130,979 | ₩130,979 | -0.06% | 1.6천 |
|---|
| 2026.05.14 | ₩131,998 | ₩131,998 | ₩131,810 | ₩131,810 | -0.14% | 500 |
|---|
| 2026.05.13 | ₩131,851 | ₩131,878 | ₩131,851 | ₩131,878 | +0.02% | 400 |
|---|
| 2026.05.12 | ₩131,851 | ₩131,891 | ₩131,810 | ₩131,864 | +0.01% | 4천 |
|---|
| 2026.05.11 | ₩132,280 | ₩132,280 | ₩132,226 | ₩132,240 | -0.03% | 3.5천 |
|---|
| 2026.05.08 | ₩132,535 | ₩132,588 | ₩132,521 | ₩132,535 | 0.00% | 1.2천 |
|---|
| 2026.05.07 | ₩132,709 | ₩132,709 | ₩132,186 | ₩132,186 | -0.39% | 9.7천 |
|---|
| 2026.05.06 | ₩132,803 | ₩132,856 | ₩132,789 | ₩132,830 | +0.02% | 1.2천 |
|---|
| 2026.05.05 | ₩132,561 | ₩132,561 | ₩132,548 | ₩132,548 | -0.01% | 600 |
|---|
| 2026.05.04 | ₩132,535 | ₩132,535 | ₩132,213 | ₩132,427 | -0.08% | 1.4만 |
|---|
| 2026.05.01 | ₩132,709 | ₩132,937 | ₩131,475 | ₩132,830 | +0.09% | 3.4천 |
|---|
| 2026.04.30 | ₩132,789 | ₩132,830 | ₩132,628 | ₩132,628 | -0.12% | 1.7천 |
|---|
| 2026.04.29 | ₩132,414 | ₩132,481 | ₩132,414 | ₩132,481 | +0.05% | 800 |
|---|
| 2026.04.28 | ₩133,031 | ₩133,031 | ₩132,990 | ₩133,017 | -0.01% | 4.5천 |
|---|
| 2026.04.27 | ₩133,165 | ₩133,165 | ₩133,125 | ₩133,138 | -0.02% | 1.7천 |
|---|
| 2026.04.24 | ₩133,460 | ₩133,460 | ₩133,393 | ₩133,393 | -0.05% | 900 |
|---|
| 2026.04.23 | ₩133,071 | ₩133,285 | ₩133,071 | ₩133,205 | +0.10% | 2.9천 |
|---|
| 2026.04.22 | ₩133,487 | ₩133,513 | ₩133,433 | ₩133,433 | -0.04% | 3.1천 |
|---|
| 2026.04.21 | ₩133,420 | ₩133,473 | ₩133,245 | ₩133,245 | -0.13% | 2.1천 |
|---|
| 2026.04.20 | ₩133,715 | ₩133,795 | ₩133,567 | ₩133,728 | +0.01% | 6.1천 |
|---|
| 2026.04.17 | ₩133,929 | ₩133,929 | ₩133,768 | ₩133,795 | -0.10% | 1천 |
|---|
| 2026.04.16 | ₩133,205 | ₩133,259 | ₩133,205 | ₩133,218 | +0.01% | 3.3천 |
|---|
| 2026.04.15 | ₩133,554 | ₩133,554 | ₩133,420 | ₩133,473 | -0.06% | 2.8천 |
|---|
| 2026.04.14 | ₩133,460 | ₩134,881 | ₩133,460 | ₩133,567 | +0.08% | 4.8천 |
|---|
| 2026.04.13 | ₩133,125 | ₩133,272 | ₩133,125 | ₩133,272 | +0.11% | 4.1천 |
|---|
| 2026.04.10 | ₩133,151 | ₩133,151 | ₩132,923 | ₩132,923 | -0.17% | 1.3천 |
|---|
| 2026.04.09 | ₩133,205 | ₩133,205 | ₩133,111 | ₩133,111 | -0.07% | 2.7천 |
|---|
| 2026.04.08 | ₩132,964 | ₩133,044 | ₩132,964 | ₩133,017 | +0.04% | 1.9만 |
|---|
| 2026.04.07 | ₩132,441 | ₩132,669 | ₩132,441 | ₩132,669 | +0.17% | 8.7천 |
|---|
| 2026.04.06 | ₩132,548 | ₩132,709 | ₩132,548 | ₩132,548 | 0.00% | 1천 |
|---|
| 2026.04.02 | ₩132,776 | ₩132,803 | ₩132,763 | ₩132,803 | +0.02% | 1.2만 |
|---|
| 2026.04.01 | ₩132,508 | ₩132,521 | ₩132,427 | ₩132,427 | -0.06% | 2.9만 |
|---|
| 2026.03.31 | ₩132,454 | ₩132,628 | ₩132,347 | ₩132,427 | -0.02% | 2.2만 |
|---|
| 2026.03.30 | ₩131,878 | ₩131,931 | ₩131,878 | ₩131,931 | +0.04% | 2만 |
|---|
| 2026.03.27 | ₩131,301 | ₩131,301 | ₩131,180 | ₩131,180 | -0.09% | 9만 |
|---|
| 2026.03.26 | ₩131,703 | ₩131,703 | ₩131,314 | ₩131,314 | -0.30% | 5.6만 |
|---|
| 2026.03.25 | ₩132,173 | ₩132,186 | ₩132,159 | ₩132,159 | -0.01% | 200 |
|---|
| 2026.03.24 | ₩131,690 | ₩131,757 | ₩131,690 | ₩131,690 | 0.00% | 3.9만 |
|---|
| 2026.03.23 | ₩132,119 | ₩132,119 | ₩132,038 | ₩132,038 | -0.06% | 3.5만 |
|---|
| 2026.03.20 | ₩131,676 | ₩131,717 | ₩131,462 | ₩131,462 | -0.16% | 5.7만 |
|---|
| 2026.03.19 | ₩132,025 | ₩132,950 | ₩132,025 | ₩132,615 | +0.45% | 10만 |
|---|
| 2026.03.18 | ₩132,856 | ₩132,883 | ₩132,494 | ₩132,494 | -0.27% | 12.5만 |
|---|
| 2026.03.17 | ₩133,084 | ₩133,084 | ₩133,031 | ₩133,058 | -0.02% | 5.6만 |
|---|
| 2026.03.16 | ₩132,695 | ₩132,722 | ₩132,561 | ₩132,655 | -0.03% | 10.6만 |
|---|
| 2026.03.13 | ₩132,065 | ₩132,146 | ₩132,038 | ₩132,119 | +0.04% | 7.5만 |
|---|
| 2026.03.12 | ₩132,950 | ₩132,950 | ₩132,253 | ₩132,360 | -0.44% | 8.3만 |
|---|
| 2026.03.11 | ₩133,004 | ₩133,004 | ₩133,004 | ₩133,004 | 0.00% | 5.3만 |
|---|
| 2026.03.10 | ₩133,969 | ₩133,969 | ₩133,661 | ₩133,661 | -0.23% | 100 |
|---|