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 | ₩127,370 | ₩127,397 | ₩127,370 | ₩127,397 | +0.02% | 700 |
| 2026.10.08 | ₩127,424 | ₩127,424 | ₩127,410 | ₩127,424 | 0.00% | 900 |
| 2026.10.07 | ₩126,730 | ₩127,117 | ₩126,730 | ₩127,063 | +0.26% | 1.4천 |
| 2026.10.06 | ₩127,210 | ₩127,210 | ₩127,117 | ₩127,130 | -0.06% | 9.9만 |
| 2026.10.05 | ₩127,397 | ₩127,397 | ₩126,997 | ₩127,357 | -0.03% | 1.6천 |
| 2026.10.02 | ₩127,450 | ₩127,450 | ₩127,397 | ₩127,397 | -0.04% | 300 |
| 2026.10.01 | ₩127,611 | ₩127,691 | ₩127,611 | ₩127,664 | +0.04% | 4.7천 |
| 2026.09.30 | ₩127,264 | ₩127,330 | ₩127,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,330 |
| +0.05% |
| 300 |
| 2026.09.29 | ₩127,157 | ₩127,437 | ₩127,157 | ₩127,437 | +0.22% | 500 |
|---|
| 2026.09.28 | ₩127,477 | ₩127,531 | ₩127,477 | ₩127,531 | +0.04% | 600 |
|---|
| 2026.09.25 | ₩127,704 | ₩128,118 | ₩127,704 | ₩128,104 | +0.31% | 1.4만 |
|---|
| 2026.09.24 | ₩128,011 | ₩128,038 | ₩127,797 | ₩127,797 | -0.17% | 1.9천 |
|---|
| 2026.09.23 | ₩128,745 | ₩128,745 | ₩128,291 | ₩128,398 | -0.27% | 1.1천 |
|---|
| 2026.09.22 | ₩129,332 | ₩129,572 | ₩129,332 | ₩129,466 | +0.10% | 2.8천 |
|---|
| 2026.09.21 | ₩129,346 | ₩129,452 | ₩129,332 | ₩129,426 | +0.06% | 1.8천 |
|---|
| 2026.09.18 | ₩129,159 | ₩129,159 | ₩129,092 | ₩129,092 | -0.05% | 1.2만 |
|---|
| 2026.09.17 | ₩129,452 | ₩129,559 | ₩129,452 | ₩129,559 | +0.08% | 3.8천 |
|---|
| 2026.09.16 | ₩129,479 | ₩129,479 | ₩128,972 | ₩128,972 | -0.39% | 4천 |
|---|
| 2026.09.15 | ₩129,079 | ₩129,079 | ₩128,959 | ₩129,012 | -0.05% | 1.9천 |
|---|
| 2026.09.14 | ₩129,359 | ₩129,359 | ₩129,092 | ₩129,092 | -0.21% | 2.1천 |
|---|
| 2026.09.11 | ₩129,225 | ₩129,239 | ₩129,212 | ₩129,212 | -0.01% | 5.9천 |
|---|
| 2026.09.10 | ₩129,386 | ₩129,399 | ₩129,386 | ₩129,399 | +0.01% | 700 |
|---|
| 2026.09.09 | ₩130,226 | ₩130,346 | ₩130,226 | ₩130,266 | +0.03% | 400 |
|---|
| 2026.09.08 | ₩130,573 | ₩130,573 | ₩130,480 | ₩130,480 | -0.07% | 2.5천 |
|---|
| 2026.09.04 | ₩130,627 | ₩130,627 | ₩130,627 | ₩130,627 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩130,680 | ₩130,680 | ₩130,640 | ₩130,640 | -0.03% | 600 |
|---|
| 2026.09.02 | ₩130,493 | ₩130,520 | ₩130,467 | ₩130,520 | +0.02% | 700 |
|---|
| 2026.09.01 | ₩130,467 | ₩130,480 | ₩130,467 | ₩130,467 | 0.00% | 700 |
|---|
| 2026.08.31 | ₩130,814 | ₩130,867 | ₩130,814 | ₩130,840 | +0.02% | 1천 |
|---|
| 2026.08.28 | ₩131,281 | ₩131,281 | ₩131,014 | ₩131,014 | -0.20% | 600 |
|---|
| 2026.08.27 | ₩131,481 | ₩131,481 | ₩131,387 | ₩131,414 | -0.05% | 3.2천 |
|---|
| 2026.08.26 | ₩131,414 | ₩131,494 | ₩131,414 | ₩131,468 | +0.04% | 500 |
|---|
| 2026.08.25 | ₩131,414 | ₩131,641 | ₩131,414 | ₩131,628 | +0.16% | 3.8천 |
|---|
| 2026.08.24 | ₩131,107 | ₩131,121 | ₩131,080 | ₩131,121 | +0.01% | 3.6만 |
|---|
| 2026.08.21 | ₩130,867 | ₩130,920 | ₩130,867 | ₩130,920 | +0.04% | 4.6천 |
|---|
| 2026.08.20 | ₩131,094 | ₩131,094 | ₩131,054 | ₩131,067 | -0.02% | 1.8천 |
|---|
| 2026.08.19 | ₩131,347 | ₩131,468 | ₩131,347 | ₩131,468 | +0.09% | 800 |
|---|
| 2026.08.18 | ₩130,787 | ₩131,014 | ₩130,787 | ₩131,014 | +0.17% | 1.6천 |
|---|
| 2026.08.17 | ₩130,907 | ₩130,920 | ₩130,880 | ₩130,920 | +0.01% | 700 |
|---|
| 2026.08.14 | ₩131,361 | ₩131,361 | ₩131,147 | ₩131,147 | -0.16% | 300 |
|---|
| 2026.08.13 | ₩131,441 | ₩131,441 | ₩131,414 | ₩131,414 | -0.02% | 100 |
|---|
| 2026.08.12 | ₩131,040 | ₩131,067 | ₩131,040 | ₩131,054 | +0.01% | 1천 |
|---|
| 2026.08.11 | ₩130,987 | ₩130,987 | ₩130,947 | ₩130,947 | -0.03% | 100 |
|---|
| 2026.08.10 | ₩130,920 | ₩130,920 | ₩130,867 | ₩130,867 | -0.04% | 400 |
|---|
| 2026.08.07 | ₩131,214 | ₩131,361 | ₩131,214 | ₩131,361 | +0.11% | 1.4천 |
|---|
| 2026.08.06 | ₩131,094 | ₩131,094 | ₩131,054 | ₩131,080 | -0.01% | 1.8천 |
|---|
| 2026.08.05 | ₩131,067 | ₩131,080 | ₩131,027 | ₩131,027 | -0.03% | 2.8천 |
|---|
| 2026.08.04 | ₩131,067 | ₩131,067 | ₩131,027 | ₩131,027 | -0.03% | 1천 |
|---|
| 2026.08.03 | ₩130,547 | ₩130,547 | ₩130,520 | ₩130,547 | 0.00% | 3천 |
|---|
| 2026.07.31 | ₩130,200 | ₩130,293 | ₩130,093 | ₩130,253 | +0.04% | 900 |
|---|
| 2026.07.30 | ₩130,600 | ₩130,627 | ₩130,560 | ₩130,613 | +0.01% | 8.2천 |
|---|
| 2026.07.29 | ₩130,547 | ₩130,547 | ₩130,480 | ₩130,480 | -0.05% | 1.4천 |
|---|
| 2026.07.28 | ₩130,814 | ₩130,814 | ₩130,800 | ₩130,800 | -0.01% | 600 |
|---|
| 2026.07.27 | ₩130,533 | ₩130,533 | ₩130,507 | ₩130,507 | -0.02% | 900 |
|---|
| 2026.07.24 | ₩130,333 | ₩130,333 | ₩130,293 | ₩130,293 | -0.03% | 3.1만 |
|---|
| 2026.07.23 | ₩130,080 | ₩130,173 | ₩130,080 | ₩130,173 | +0.07% | 2천 |
|---|
| 2026.07.22 | ₩130,520 | ₩130,560 | ₩130,467 | ₩130,467 | -0.04% | 800 |
|---|
| 2026.07.21 | ₩130,733 | ₩130,747 | ₩130,693 | ₩130,707 | -0.02% | 3천 |
|---|
| 2026.07.20 | ₩130,974 | ₩130,987 | ₩130,974 | ₩130,987 | +0.01% | 400 |
|---|
| 2026.07.17 | ₩131,294 | ₩131,294 | ₩131,281 | ₩131,294 | 0.00% | 2.8만 |
|---|
| 2026.07.16 | ₩131,174 | ₩131,267 | ₩131,174 | ₩131,241 | +0.05% | 1.1만 |
|---|
| 2026.07.15 | ₩131,121 | ₩131,361 | ₩131,121 | ₩131,281 | +0.12% | 1.5만 |
|---|
| 2026.07.14 | ₩130,867 | ₩131,014 | ₩129,973 | ₩131,014 | +0.11% | 700 |
|---|
| 2026.07.13 | ₩130,947 | ₩130,960 | ₩130,600 | ₩130,600 | -0.26% | 4.6천 |
|---|
| 2026.07.10 | ₩131,134 | ₩131,134 | ₩131,027 | ₩131,067 | -0.05% | 6.5천 |
|---|
| 2026.07.09 | ₩131,254 | ₩131,281 | ₩131,214 | ₩131,214 | -0.03% | 5.5천 |
|---|
| 2026.07.08 | ₩130,947 | ₩131,094 | ₩130,947 | ₩131,040 | +0.07% | 1.2천 |
|---|
| 2026.07.07 | ₩131,481 | ₩131,481 | ₩131,307 | ₩131,347 | -0.10% | 2.7천 |
|---|
| 2026.07.06 | ₩131,774 | ₩131,908 | ₩131,774 | ₩131,908 | +0.10% | 1.7천 |
|---|
| 2026.07.02 | ₩131,774 | ₩131,855 | ₩131,761 | ₩131,841 | +0.05% | 7.2천 |
|---|
| 2026.07.01 | ₩131,734 | ₩131,761 | ₩131,641 | ₩131,668 | -0.05% | 3.7천 |
|---|
| 2026.06.30 | ₩132,108 | ₩132,108 | ₩131,841 | ₩131,841 | -0.20% | 5.9천 |
|---|
| 2026.06.29 | ₩132,242 | ₩132,322 | ₩132,188 | ₩132,322 | +0.06% | 800 |
|---|
| 2026.06.26 | ₩132,202 | ₩132,242 | ₩132,202 | ₩132,242 | +0.03% | 2.7천 |
|---|
| 2026.06.25 | ₩132,108 | ₩132,108 | ₩132,041 | ₩132,041 | -0.05% | 5.3천 |
|---|
| 2026.06.24 | ₩132,001 | ₩132,001 | ₩131,948 | ₩131,948 | -0.04% | 300 |
|---|
| 2026.06.23 | ₩131,414 | ₩131,414 | ₩131,414 | ₩131,414 | 0.00% | 1천 |
|---|
| 2026.06.22 | ₩131,307 | ₩131,307 | ₩131,214 | ₩131,267 | -0.03% | 2.9천 |
|---|
| 2026.06.18 | ₩131,761 | ₩131,761 | ₩131,561 | ₩131,561 | -0.15% | 400 |
|---|
| 2026.06.17 | ₩131,801 | ₩131,895 | ₩131,214 | ₩131,214 | -0.45% | 900 |
|---|
| 2026.06.16 | ₩131,721 | ₩131,908 | ₩131,721 | ₩131,814 | +0.07% | 1.5천 |
|---|
| 2026.06.15 | ₩131,734 | ₩131,748 | ₩131,614 | ₩131,628 | -0.08% | 1.4천 |
|---|
| 2026.06.12 | ₩131,334 | ₩131,561 | ₩131,334 | ₩131,508 | +0.13% | 1.7천 |
|---|
| 2026.06.11 | ₩131,080 | ₩131,628 | ₩130,934 | ₩131,628 | +0.42% | 2.4천 |
|---|
| 2026.06.10 | ₩131,107 | ₩131,601 | ₩130,840 | ₩130,880 | -0.17% | 3천 |
|---|
| 2026.06.09 | ₩130,800 | ₩131,027 | ₩130,800 | ₩131,000 | +0.15% | 600 |
|---|
| 2026.06.08 | ₩130,774 | ₩130,814 | ₩130,707 | ₩130,707 | -0.05% | 1천 |
|---|
| 2026.06.05 | ₩130,974 | ₩130,987 | ₩130,800 | ₩130,800 | -0.13% | 4천 |
|---|
| 2026.06.04 | ₩131,427 | ₩131,427 | ₩131,414 | ₩131,427 | 0.00% | 500 |
|---|
| 2026.06.03 | ₩131,427 | ₩131,454 | ₩131,414 | ₩131,414 | -0.01% | 1.9천 |
|---|
| 2026.06.02 | ₩131,574 | ₩131,574 | ₩131,561 | ₩131,561 | -0.01% | 1천 |
|---|
| 2026.06.01 | ₩131,521 | ₩131,534 | ₩131,441 | ₩131,534 | +0.01% | 6.7천 |
|---|
| 2026.05.29 | ₩131,828 | ₩131,828 | ₩131,668 | ₩131,668 | -0.12% | 2.3천 |
|---|
| 2026.05.28 | ₩131,294 | ₩131,561 | ₩131,294 | ₩131,534 | +0.18% | 900 |
|---|
| 2026.05.27 | ₩131,321 | ₩131,361 | ₩129,199 | ₩131,281 | -0.03% | 1.7만 |
|---|
| 2026.05.26 | ₩131,267 | ₩131,267 | ₩131,161 | ₩131,201 | -0.05% | 3.6천 |
|---|
| 2026.05.22 | ₩130,667 | ₩130,760 | ₩130,667 | ₩130,760 | +0.07% | 600 |
|---|
| 2026.05.21 | ₩130,600 | ₩130,680 | ₩130,600 | ₩130,680 | +0.06% | 300 |
|---|
| 2026.05.20 | ₩130,427 | ₩130,547 | ₩130,427 | ₩130,547 | +0.09% | 600 |
|---|
| 2026.05.19 | ₩129,919 | ₩129,919 | ₩129,706 | ₩129,719 | -0.15% | 400 |
|---|
| 2026.05.18 | ₩130,360 | ₩130,360 | ₩130,240 | ₩130,293 | -0.05% | 500 |
|---|
| 2026.05.15 | ₩130,440 | ₩130,440 | ₩130,360 | ₩130,360 | -0.06% | 1.6천 |
|---|
| 2026.05.14 | ₩131,374 | ₩131,374 | ₩131,187 | ₩131,187 | -0.14% | 500 |
|---|
| 2026.05.13 | ₩131,227 | ₩131,254 | ₩131,227 | ₩131,254 | +0.02% | 400 |
|---|
| 2026.05.12 | ₩131,227 | ₩131,267 | ₩131,187 | ₩131,241 | +0.01% | 4천 |
|---|
| 2026.05.11 | ₩131,654 | ₩131,654 | ₩131,601 | ₩131,614 | -0.03% | 3.5천 |
|---|
| 2026.05.08 | ₩131,908 | ₩131,961 | ₩131,895 | ₩131,908 | 0.00% | 1.2천 |
|---|
| 2026.05.07 | ₩132,081 | ₩132,081 | ₩131,561 | ₩131,561 | -0.39% | 9.7천 |
|---|
| 2026.05.06 | ₩132,175 | ₩132,228 | ₩132,161 | ₩132,202 | +0.02% | 1.2천 |
|---|
| 2026.05.05 | ₩131,935 | ₩131,935 | ₩131,921 | ₩131,921 | -0.01% | 600 |
|---|
| 2026.05.04 | ₩131,908 | ₩131,908 | ₩131,588 | ₩131,801 | -0.08% | 1.4만 |
|---|
| 2026.05.01 | ₩132,081 | ₩132,308 | ₩130,854 | ₩132,202 | +0.09% | 3.4천 |
|---|
| 2026.04.30 | ₩132,161 | ₩132,202 | ₩132,001 | ₩132,001 | -0.12% | 1.7천 |
|---|
| 2026.04.29 | ₩131,788 | ₩131,855 | ₩131,788 | ₩131,855 | +0.05% | 800 |
|---|
| 2026.04.28 | ₩132,402 | ₩132,402 | ₩132,362 | ₩132,388 | -0.01% | 4.5천 |
|---|
| 2026.04.27 | ₩132,535 | ₩132,535 | ₩132,495 | ₩132,508 | -0.02% | 1.7천 |
|---|
| 2026.04.24 | ₩132,829 | ₩132,829 | ₩132,762 | ₩132,762 | -0.05% | 900 |
|---|
| 2026.04.23 | ₩132,442 | ₩132,655 | ₩132,442 | ₩132,575 | +0.10% | 2.9천 |
|---|
| 2026.04.22 | ₩132,855 | ₩132,882 | ₩132,802 | ₩132,802 | -0.04% | 3.1천 |
|---|
| 2026.04.21 | ₩132,789 | ₩132,842 | ₩132,615 | ₩132,615 | -0.13% | 2.1천 |
|---|
| 2026.04.20 | ₩133,082 | ₩133,162 | ₩132,936 | ₩133,096 | +0.01% | 6.1천 |
|---|
| 2026.04.17 | ₩133,296 | ₩133,296 | ₩133,136 | ₩133,162 | -0.10% | 1천 |
|---|
| 2026.04.16 | ₩132,575 | ₩132,629 | ₩132,575 | ₩132,589 | +0.01% | 3.3천 |
|---|
| 2026.04.15 | ₩132,922 | ₩132,922 | ₩132,789 | ₩132,842 | -0.06% | 2.8천 |
|---|
| 2026.04.14 | ₩132,829 | ₩134,243 | ₩132,829 | ₩132,936 | +0.08% | 4.8천 |
|---|
| 2026.04.13 | ₩132,495 | ₩132,642 | ₩132,495 | ₩132,642 | +0.11% | 4.1천 |
|---|
| 2026.04.10 | ₩132,522 | ₩132,522 | ₩132,295 | ₩132,295 | -0.17% | 1.3천 |
|---|
| 2026.04.09 | ₩132,575 | ₩132,575 | ₩132,482 | ₩132,482 | -0.07% | 2.7천 |
|---|
| 2026.04.08 | ₩132,335 | ₩132,415 | ₩132,335 | ₩132,388 | +0.04% | 1.9만 |
|---|
| 2026.04.07 | ₩131,814 | ₩132,041 | ₩131,814 | ₩132,041 | +0.17% | 8.7천 |
|---|
| 2026.04.06 | ₩131,921 | ₩132,081 | ₩131,921 | ₩131,921 | 0.00% | 1천 |
|---|
| 2026.04.02 | ₩132,148 | ₩132,175 | ₩132,135 | ₩132,175 | +0.02% | 1.2만 |
|---|
| 2026.04.01 | ₩131,881 | ₩131,895 | ₩131,801 | ₩131,801 | -0.06% | 2.9만 |
|---|
| 2026.03.31 | ₩131,828 | ₩132,001 | ₩131,721 | ₩131,801 | -0.02% | 2.2만 |
|---|
| 2026.03.30 | ₩131,254 | ₩131,307 | ₩131,254 | ₩131,307 | +0.04% | 2만 |
|---|
| 2026.03.27 | ₩130,680 | ₩130,680 | ₩130,560 | ₩130,560 | -0.09% | 9만 |
|---|
| 2026.03.26 | ₩131,080 | ₩131,080 | ₩130,693 | ₩130,693 | -0.30% | 5.6만 |
|---|
| 2026.03.25 | ₩131,548 | ₩131,561 | ₩131,534 | ₩131,534 | -0.01% | 200 |
|---|
| 2026.03.24 | ₩131,067 | ₩131,134 | ₩131,067 | ₩131,067 | 0.00% | 3.9만 |
|---|
| 2026.03.23 | ₩131,494 | ₩131,494 | ₩131,414 | ₩131,414 | -0.06% | 3.5만 |
|---|
| 2026.03.20 | ₩131,054 | ₩131,094 | ₩130,840 | ₩130,840 | -0.16% | 5.7만 |
|---|
| 2026.03.19 | ₩131,401 | ₩132,322 | ₩131,401 | ₩131,988 | +0.45% | 10만 |
|---|
| 2026.03.18 | ₩132,228 | ₩132,255 | ₩131,868 | ₩131,868 | -0.27% | 12.5만 |
|---|
| 2026.03.17 | ₩132,455 | ₩132,455 | ₩132,402 | ₩132,428 | -0.02% | 5.6만 |
|---|
| 2026.03.16 | ₩132,068 | ₩132,095 | ₩131,935 | ₩132,028 | -0.03% | 10.6만 |
|---|
| 2026.03.13 | ₩131,441 | ₩131,521 | ₩131,414 | ₩131,494 | +0.04% | 7.5만 |
|---|
| 2026.03.12 | ₩132,322 | ₩132,322 | ₩131,628 | ₩131,734 | -0.44% | 8.3만 |
|---|
| 2026.03.11 | ₩132,375 | ₩132,375 | ₩132,375 | ₩132,375 | 0.00% | 5.3만 |
|---|
| 2026.03.10 | ₩133,336 | ₩133,336 | ₩133,029 | ₩133,029 | -0.23% | 100 |
|---|