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 | ₩127,319 | ₩127,346 | ₩127,319 | ₩127,346 | +0.02% | 700 |
| 2026.10.08 | ₩127,372 | ₩127,372 | ₩127,359 | ₩127,372 | 0.00% | 900 |
| 2026.10.07 | ₩126,679 | ₩127,065 | ₩126,679 | ₩127,012 | +0.26% | 1.4천 |
| 2026.10.06 | ₩127,159 | ₩127,159 | ₩127,065 | ₩127,079 | -0.06% | 9.9만 |
| 2026.10.05 | ₩127,346 | ₩127,346 | ₩126,945 | ₩127,306 | -0.03% | 1.6천 |
| 2026.10.02 | ₩127,399 | ₩127,399 | ₩127,346 | ₩127,346 | -0.04% | 300 |
| 2026.10.01 | ₩127,559 | ₩127,639 | ₩127,559 | ₩127,612 | +0.04% | 4.7천 |
| 2026.09.30 | ₩127,212 | ₩127,279 | ₩127,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,279 |
| +0.05% |
| 300 |
| 2026.09.29 | ₩127,105 | ₩127,386 | ₩127,105 | ₩127,386 | +0.22% | 500 |
|---|
| 2026.09.28 | ₩127,426 | ₩127,479 | ₩127,426 | ₩127,479 | +0.04% | 600 |
|---|
| 2026.09.25 | ₩127,652 | ₩128,066 | ₩127,652 | ₩128,053 | +0.31% | 1.4만 |
|---|
| 2026.09.24 | ₩127,959 | ₩127,986 | ₩127,746 | ₩127,746 | -0.17% | 1.9천 |
|---|
| 2026.09.23 | ₩128,693 | ₩128,693 | ₩128,239 | ₩128,346 | -0.27% | 1.1천 |
|---|
| 2026.09.22 | ₩129,280 | ₩129,520 | ₩129,280 | ₩129,413 | +0.10% | 2.8천 |
|---|
| 2026.09.21 | ₩129,293 | ₩129,400 | ₩129,280 | ₩129,373 | +0.06% | 1.8천 |
|---|
| 2026.09.18 | ₩129,106 | ₩129,106 | ₩129,040 | ₩129,040 | -0.05% | 1.2만 |
|---|
| 2026.09.17 | ₩129,400 | ₩129,507 | ₩129,400 | ₩129,507 | +0.08% | 3.8천 |
|---|
| 2026.09.16 | ₩129,427 | ₩129,427 | ₩128,920 | ₩128,920 | -0.39% | 4천 |
|---|
| 2026.09.15 | ₩129,026 | ₩129,026 | ₩128,906 | ₩128,960 | -0.05% | 1.9천 |
|---|
| 2026.09.14 | ₩129,307 | ₩129,307 | ₩129,040 | ₩129,040 | -0.21% | 2.1천 |
|---|
| 2026.09.11 | ₩129,173 | ₩129,186 | ₩129,160 | ₩129,160 | -0.01% | 5.9천 |
|---|
| 2026.09.10 | ₩129,333 | ₩129,347 | ₩129,333 | ₩129,347 | +0.01% | 700 |
|---|
| 2026.09.09 | ₩130,174 | ₩130,294 | ₩130,174 | ₩130,214 | +0.03% | 400 |
|---|
| 2026.09.08 | ₩130,521 | ₩130,521 | ₩130,427 | ₩130,427 | -0.07% | 2.5천 |
|---|
| 2026.09.04 | ₩130,574 | ₩130,574 | ₩130,574 | ₩130,574 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩130,627 | ₩130,627 | ₩130,587 | ₩130,587 | -0.03% | 600 |
|---|
| 2026.09.02 | ₩130,440 | ₩130,467 | ₩130,414 | ₩130,467 | +0.02% | 700 |
|---|
| 2026.09.01 | ₩130,414 | ₩130,427 | ₩130,414 | ₩130,414 | 0.00% | 700 |
|---|
| 2026.08.31 | ₩130,761 | ₩130,814 | ₩130,761 | ₩130,787 | +0.02% | 1천 |
|---|
| 2026.08.28 | ₩131,228 | ₩131,228 | ₩130,961 | ₩130,961 | -0.20% | 600 |
|---|
| 2026.08.27 | ₩131,428 | ₩131,428 | ₩131,334 | ₩131,361 | -0.05% | 3.2천 |
|---|
| 2026.08.26 | ₩131,361 | ₩131,441 | ₩131,361 | ₩131,414 | +0.04% | 500 |
|---|
| 2026.08.25 | ₩131,361 | ₩131,588 | ₩131,361 | ₩131,574 | +0.16% | 3.8천 |
|---|
| 2026.08.24 | ₩131,054 | ₩131,067 | ₩131,027 | ₩131,067 | +0.01% | 3.6만 |
|---|
| 2026.08.21 | ₩130,814 | ₩130,867 | ₩130,814 | ₩130,867 | +0.04% | 4.6천 |
|---|
| 2026.08.20 | ₩131,041 | ₩131,041 | ₩131,001 | ₩131,014 | -0.02% | 1.8천 |
|---|
| 2026.08.19 | ₩131,294 | ₩131,414 | ₩131,294 | ₩131,414 | +0.09% | 800 |
|---|
| 2026.08.18 | ₩130,734 | ₩130,961 | ₩130,734 | ₩130,961 | +0.17% | 1.6천 |
|---|
| 2026.08.17 | ₩130,854 | ₩130,867 | ₩130,827 | ₩130,867 | +0.01% | 700 |
|---|
| 2026.08.14 | ₩131,308 | ₩131,308 | ₩131,094 | ₩131,094 | -0.16% | 300 |
|---|
| 2026.08.13 | ₩131,388 | ₩131,388 | ₩131,361 | ₩131,361 | -0.02% | 100 |
|---|
| 2026.08.12 | ₩130,987 | ₩131,014 | ₩130,987 | ₩131,001 | +0.01% | 1천 |
|---|
| 2026.08.11 | ₩130,934 | ₩130,934 | ₩130,894 | ₩130,894 | -0.03% | 100 |
|---|
| 2026.08.10 | ₩130,867 | ₩130,867 | ₩130,814 | ₩130,814 | -0.04% | 400 |
|---|
| 2026.08.07 | ₩131,161 | ₩131,308 | ₩131,161 | ₩131,308 | +0.11% | 1.4천 |
|---|
| 2026.08.06 | ₩131,041 | ₩131,041 | ₩131,001 | ₩131,027 | -0.01% | 1.8천 |
|---|
| 2026.08.05 | ₩131,014 | ₩131,027 | ₩130,974 | ₩130,974 | -0.03% | 2.8천 |
|---|
| 2026.08.04 | ₩131,014 | ₩131,014 | ₩130,974 | ₩130,974 | -0.03% | 1천 |
|---|
| 2026.08.03 | ₩130,494 | ₩130,494 | ₩130,467 | ₩130,494 | 0.00% | 3천 |
|---|
| 2026.07.31 | ₩130,147 | ₩130,240 | ₩130,040 | ₩130,200 | +0.04% | 900 |
|---|
| 2026.07.30 | ₩130,547 | ₩130,574 | ₩130,507 | ₩130,561 | +0.01% | 8.2천 |
|---|
| 2026.07.29 | ₩130,494 | ₩130,494 | ₩130,427 | ₩130,427 | -0.05% | 1.4천 |
|---|
| 2026.07.28 | ₩130,761 | ₩130,761 | ₩130,747 | ₩130,747 | -0.01% | 600 |
|---|
| 2026.07.27 | ₩130,480 | ₩130,480 | ₩130,454 | ₩130,454 | -0.02% | 900 |
|---|
| 2026.07.24 | ₩130,280 | ₩130,280 | ₩130,240 | ₩130,240 | -0.03% | 3.1만 |
|---|
| 2026.07.23 | ₩130,027 | ₩130,120 | ₩130,027 | ₩130,120 | +0.07% | 2천 |
|---|
| 2026.07.22 | ₩130,467 | ₩130,507 | ₩130,414 | ₩130,414 | -0.04% | 800 |
|---|
| 2026.07.21 | ₩130,681 | ₩130,694 | ₩130,641 | ₩130,654 | -0.02% | 3천 |
|---|
| 2026.07.20 | ₩130,921 | ₩130,934 | ₩130,921 | ₩130,934 | +0.01% | 400 |
|---|
| 2026.07.17 | ₩131,241 | ₩131,241 | ₩131,228 | ₩131,241 | 0.00% | 2.8만 |
|---|
| 2026.07.16 | ₩131,121 | ₩131,214 | ₩131,121 | ₩131,188 | +0.05% | 1.1만 |
|---|
| 2026.07.15 | ₩131,067 | ₩131,308 | ₩131,067 | ₩131,228 | +0.12% | 1.5만 |
|---|
| 2026.07.14 | ₩130,814 | ₩130,961 | ₩129,920 | ₩130,961 | +0.11% | 700 |
|---|
| 2026.07.13 | ₩130,894 | ₩130,907 | ₩130,547 | ₩130,547 | -0.26% | 4.6천 |
|---|
| 2026.07.10 | ₩131,081 | ₩131,081 | ₩130,974 | ₩131,014 | -0.05% | 6.5천 |
|---|
| 2026.07.09 | ₩131,201 | ₩131,228 | ₩131,161 | ₩131,161 | -0.03% | 5.5천 |
|---|
| 2026.07.08 | ₩130,894 | ₩131,041 | ₩130,894 | ₩130,987 | +0.07% | 1.2천 |
|---|
| 2026.07.07 | ₩131,428 | ₩131,428 | ₩131,254 | ₩131,294 | -0.10% | 2.7천 |
|---|
| 2026.07.06 | ₩131,721 | ₩131,855 | ₩131,721 | ₩131,855 | +0.10% | 1.7천 |
|---|
| 2026.07.02 | ₩131,721 | ₩131,801 | ₩131,708 | ₩131,788 | +0.05% | 7.2천 |
|---|
| 2026.07.01 | ₩131,681 | ₩131,708 | ₩131,588 | ₩131,614 | -0.05% | 3.7천 |
|---|
| 2026.06.30 | ₩132,055 | ₩132,055 | ₩131,788 | ₩131,788 | -0.20% | 5.9천 |
|---|
| 2026.06.29 | ₩132,188 | ₩132,268 | ₩132,135 | ₩132,268 | +0.06% | 800 |
|---|
| 2026.06.26 | ₩132,148 | ₩132,188 | ₩132,148 | ₩132,188 | +0.03% | 2.7천 |
|---|
| 2026.06.25 | ₩132,055 | ₩132,055 | ₩131,988 | ₩131,988 | -0.05% | 5.3천 |
|---|
| 2026.06.24 | ₩131,948 | ₩131,948 | ₩131,895 | ₩131,895 | -0.04% | 300 |
|---|
| 2026.06.23 | ₩131,361 | ₩131,361 | ₩131,361 | ₩131,361 | 0.00% | 1천 |
|---|
| 2026.06.22 | ₩131,254 | ₩131,254 | ₩131,161 | ₩131,214 | -0.03% | 2.9천 |
|---|
| 2026.06.18 | ₩131,708 | ₩131,708 | ₩131,508 | ₩131,508 | -0.15% | 400 |
|---|
| 2026.06.17 | ₩131,748 | ₩131,841 | ₩131,161 | ₩131,161 | -0.45% | 900 |
|---|
| 2026.06.16 | ₩131,668 | ₩131,855 | ₩131,668 | ₩131,761 | +0.07% | 1.5천 |
|---|
| 2026.06.15 | ₩131,681 | ₩131,694 | ₩131,561 | ₩131,574 | -0.08% | 1.4천 |
|---|
| 2026.06.12 | ₩131,281 | ₩131,508 | ₩131,281 | ₩131,454 | +0.13% | 1.7천 |
|---|
| 2026.06.11 | ₩131,027 | ₩131,574 | ₩130,881 | ₩131,574 | +0.42% | 2.4천 |
|---|
| 2026.06.10 | ₩131,054 | ₩131,548 | ₩130,787 | ₩130,827 | -0.17% | 3천 |
|---|
| 2026.06.09 | ₩130,747 | ₩130,974 | ₩130,747 | ₩130,947 | +0.15% | 600 |
|---|
| 2026.06.08 | ₩130,721 | ₩130,761 | ₩130,654 | ₩130,654 | -0.05% | 1천 |
|---|
| 2026.06.05 | ₩130,921 | ₩130,934 | ₩130,747 | ₩130,747 | -0.13% | 4천 |
|---|
| 2026.06.04 | ₩131,374 | ₩131,374 | ₩131,361 | ₩131,374 | 0.00% | 500 |
|---|
| 2026.06.03 | ₩131,374 | ₩131,401 | ₩131,361 | ₩131,361 | -0.01% | 1.9천 |
|---|
| 2026.06.02 | ₩131,521 | ₩131,521 | ₩131,508 | ₩131,508 | -0.01% | 1천 |
|---|
| 2026.06.01 | ₩131,468 | ₩131,481 | ₩131,388 | ₩131,481 | +0.01% | 6.7천 |
|---|
| 2026.05.29 | ₩131,774 | ₩131,774 | ₩131,614 | ₩131,614 | -0.12% | 2.3천 |
|---|
| 2026.05.28 | ₩131,241 | ₩131,508 | ₩131,241 | ₩131,481 | +0.18% | 900 |
|---|
| 2026.05.27 | ₩131,268 | ₩131,308 | ₩129,146 | ₩131,228 | -0.03% | 1.7만 |
|---|
| 2026.05.26 | ₩131,214 | ₩131,214 | ₩131,107 | ₩131,148 | -0.05% | 3.6천 |
|---|
| 2026.05.22 | ₩130,614 | ₩130,707 | ₩130,614 | ₩130,707 | +0.07% | 600 |
|---|
| 2026.05.21 | ₩130,547 | ₩130,627 | ₩130,547 | ₩130,627 | +0.06% | 300 |
|---|
| 2026.05.20 | ₩130,374 | ₩130,494 | ₩130,374 | ₩130,494 | +0.09% | 600 |
|---|
| 2026.05.19 | ₩129,867 | ₩129,867 | ₩129,653 | ₩129,667 | -0.15% | 400 |
|---|
| 2026.05.18 | ₩130,307 | ₩130,307 | ₩130,187 | ₩130,240 | -0.05% | 500 |
|---|
| 2026.05.15 | ₩130,387 | ₩130,387 | ₩130,307 | ₩130,307 | -0.06% | 1.6천 |
|---|
| 2026.05.14 | ₩131,321 | ₩131,321 | ₩131,134 | ₩131,134 | -0.14% | 500 |
|---|
| 2026.05.13 | ₩131,174 | ₩131,201 | ₩131,174 | ₩131,201 | +0.02% | 400 |
|---|
| 2026.05.12 | ₩131,174 | ₩131,214 | ₩131,134 | ₩131,188 | +0.01% | 4천 |
|---|
| 2026.05.11 | ₩131,601 | ₩131,601 | ₩131,548 | ₩131,561 | -0.03% | 3.5천 |
|---|
| 2026.05.08 | ₩131,855 | ₩131,908 | ₩131,841 | ₩131,855 | 0.00% | 1.2천 |
|---|
| 2026.05.07 | ₩132,028 | ₩132,028 | ₩131,508 | ₩131,508 | -0.39% | 9.7천 |
|---|
| 2026.05.06 | ₩132,121 | ₩132,175 | ₩132,108 | ₩132,148 | +0.02% | 1.2천 |
|---|
| 2026.05.05 | ₩131,881 | ₩131,881 | ₩131,868 | ₩131,868 | -0.01% | 600 |
|---|
| 2026.05.04 | ₩131,855 | ₩131,855 | ₩131,534 | ₩131,748 | -0.08% | 1.4만 |
|---|
| 2026.05.01 | ₩132,028 | ₩132,255 | ₩130,801 | ₩132,148 | +0.09% | 3.4천 |
|---|
| 2026.04.30 | ₩132,108 | ₩132,148 | ₩131,948 | ₩131,948 | -0.12% | 1.7천 |
|---|
| 2026.04.29 | ₩131,734 | ₩131,801 | ₩131,734 | ₩131,801 | +0.05% | 800 |
|---|
| 2026.04.28 | ₩132,348 | ₩132,348 | ₩132,308 | ₩132,335 | -0.01% | 4.5천 |
|---|
| 2026.04.27 | ₩132,482 | ₩132,482 | ₩132,442 | ₩132,455 | -0.02% | 1.7천 |
|---|
| 2026.04.24 | ₩132,775 | ₩132,775 | ₩132,708 | ₩132,708 | -0.05% | 900 |
|---|
| 2026.04.23 | ₩132,388 | ₩132,602 | ₩132,388 | ₩132,522 | +0.10% | 2.9천 |
|---|
| 2026.04.22 | ₩132,802 | ₩132,828 | ₩132,748 | ₩132,748 | -0.04% | 3.1천 |
|---|
| 2026.04.21 | ₩132,735 | ₩132,788 | ₩132,562 | ₩132,562 | -0.13% | 2.1천 |
|---|
| 2026.04.20 | ₩133,028 | ₩133,109 | ₩132,882 | ₩133,042 | +0.01% | 6.1천 |
|---|
| 2026.04.17 | ₩133,242 | ₩133,242 | ₩133,082 | ₩133,109 | -0.10% | 1천 |
|---|
| 2026.04.16 | ₩132,522 | ₩132,575 | ₩132,522 | ₩132,535 | +0.01% | 3.3천 |
|---|
| 2026.04.15 | ₩132,868 | ₩132,868 | ₩132,735 | ₩132,788 | -0.06% | 2.8천 |
|---|
| 2026.04.14 | ₩132,775 | ₩134,189 | ₩132,775 | ₩132,882 | +0.08% | 4.8천 |
|---|
| 2026.04.13 | ₩132,442 | ₩132,588 | ₩132,442 | ₩132,588 | +0.11% | 4.1천 |
|---|
| 2026.04.10 | ₩132,468 | ₩132,468 | ₩132,241 | ₩132,241 | -0.17% | 1.3천 |
|---|
| 2026.04.09 | ₩132,522 | ₩132,522 | ₩132,428 | ₩132,428 | -0.07% | 2.7천 |
|---|
| 2026.04.08 | ₩132,281 | ₩132,361 | ₩132,281 | ₩132,335 | +0.04% | 1.9만 |
|---|
| 2026.04.07 | ₩131,761 | ₩131,988 | ₩131,761 | ₩131,988 | +0.17% | 8.7천 |
|---|
| 2026.04.06 | ₩131,868 | ₩132,028 | ₩131,868 | ₩131,868 | 0.00% | 1천 |
|---|
| 2026.04.02 | ₩132,095 | ₩132,121 | ₩132,081 | ₩132,121 | +0.02% | 1.2만 |
|---|
| 2026.04.01 | ₩131,828 | ₩131,841 | ₩131,748 | ₩131,748 | -0.06% | 2.9만 |
|---|
| 2026.03.31 | ₩131,774 | ₩131,948 | ₩131,668 | ₩131,748 | -0.02% | 2.2만 |
|---|
| 2026.03.30 | ₩131,201 | ₩131,254 | ₩131,201 | ₩131,254 | +0.04% | 2만 |
|---|
| 2026.03.27 | ₩130,627 | ₩130,627 | ₩130,507 | ₩130,507 | -0.09% | 9만 |
|---|
| 2026.03.26 | ₩131,027 | ₩131,027 | ₩130,641 | ₩130,641 | -0.30% | 5.6만 |
|---|
| 2026.03.25 | ₩131,494 | ₩131,508 | ₩131,481 | ₩131,481 | -0.01% | 200 |
|---|
| 2026.03.24 | ₩131,014 | ₩131,081 | ₩131,014 | ₩131,014 | 0.00% | 3.9만 |
|---|
| 2026.03.23 | ₩131,441 | ₩131,441 | ₩131,361 | ₩131,361 | -0.06% | 3.5만 |
|---|
| 2026.03.20 | ₩131,001 | ₩131,041 | ₩130,787 | ₩130,787 | -0.16% | 5.7만 |
|---|
| 2026.03.19 | ₩131,348 | ₩132,268 | ₩131,348 | ₩131,935 | +0.45% | 10만 |
|---|
| 2026.03.18 | ₩132,175 | ₩132,201 | ₩131,815 | ₩131,815 | -0.27% | 12.5만 |
|---|
| 2026.03.17 | ₩132,401 | ₩132,401 | ₩132,348 | ₩132,375 | -0.02% | 5.6만 |
|---|
| 2026.03.16 | ₩132,015 | ₩132,041 | ₩131,881 | ₩131,975 | -0.03% | 10.6만 |
|---|
| 2026.03.13 | ₩131,388 | ₩131,468 | ₩131,361 | ₩131,441 | +0.04% | 7.5만 |
|---|
| 2026.03.12 | ₩132,268 | ₩132,268 | ₩131,574 | ₩131,681 | -0.44% | 8.3만 |
|---|
| 2026.03.11 | ₩132,321 | ₩132,321 | ₩132,321 | ₩132,321 | 0.00% | 5.3만 |
|---|
| 2026.03.10 | ₩133,282 | ₩133,282 | ₩132,975 | ₩132,975 | -0.23% | 100 |
|---|