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 | ₩127,368 | ₩127,394 | ₩127,368 | ₩127,394 | +0.02% | 700 |
| 2026.10.08 | ₩127,421 | ₩127,421 | ₩127,408 | ₩127,421 | 0.00% | 900 |
| 2026.10.07 | ₩126,727 | ₩127,114 | ₩126,727 | ₩127,061 | +0.26% | 1.4천 |
| 2026.10.06 | ₩127,207 | ₩127,207 | ₩127,114 | ₩127,127 | -0.06% | 9.9만 |
| 2026.10.05 | ₩127,394 | ₩127,394 | ₩126,994 | ₩127,354 | -0.03% | 1.6천 |
| 2026.10.02 | ₩127,448 | ₩127,448 | ₩127,394 | ₩127,394 | -0.04% | 300 |
| 2026.10.01 | ₩127,608 | ₩127,688 | ₩127,608 | ₩127,661 | +0.04% | 4.7천 |
| 2026.09.30 | ₩127,261 | ₩127,328 | ₩127,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,328 |
| +0.05% |
| 300 |
| 2026.09.29 | ₩127,154 | ₩127,434 | ₩127,154 | ₩127,434 | +0.22% | 500 |
|---|
| 2026.09.28 | ₩127,474 | ₩127,528 | ₩127,474 | ₩127,528 | +0.04% | 600 |
|---|
| 2026.09.25 | ₩127,701 | ₩128,115 | ₩127,701 | ₩128,102 | +0.31% | 1.4만 |
|---|
| 2026.09.24 | ₩128,008 | ₩128,035 | ₩127,795 | ₩127,795 | -0.17% | 1.9천 |
|---|
| 2026.09.23 | ₩128,742 | ₩128,742 | ₩128,288 | ₩128,395 | -0.27% | 1.1천 |
|---|
| 2026.09.22 | ₩129,329 | ₩129,570 | ₩129,329 | ₩129,463 | +0.10% | 2.8천 |
|---|
| 2026.09.21 | ₩129,343 | ₩129,449 | ₩129,329 | ₩129,423 | +0.06% | 1.8천 |
|---|
| 2026.09.18 | ₩129,156 | ₩129,156 | ₩129,089 | ₩129,089 | -0.05% | 1.2만 |
|---|
| 2026.09.17 | ₩129,449 | ₩129,556 | ₩129,449 | ₩129,556 | +0.08% | 3.8천 |
|---|
| 2026.09.16 | ₩129,476 | ₩129,476 | ₩128,969 | ₩128,969 | -0.39% | 4천 |
|---|
| 2026.09.15 | ₩129,076 | ₩129,076 | ₩128,956 | ₩129,009 | -0.05% | 1.9천 |
|---|
| 2026.09.14 | ₩129,356 | ₩129,356 | ₩129,089 | ₩129,089 | -0.21% | 2.1천 |
|---|
| 2026.09.11 | ₩129,223 | ₩129,236 | ₩129,209 | ₩129,209 | -0.01% | 5.9천 |
|---|
| 2026.09.10 | ₩129,383 | ₩129,396 | ₩129,383 | ₩129,396 | +0.01% | 700 |
|---|
| 2026.09.09 | ₩130,223 | ₩130,344 | ₩130,223 | ₩130,263 | +0.03% | 400 |
|---|
| 2026.09.08 | ₩130,570 | ₩130,570 | ₩130,477 | ₩130,477 | -0.07% | 2.5천 |
|---|
| 2026.09.04 | ₩130,624 | ₩130,624 | ₩130,624 | ₩130,624 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩130,677 | ₩130,677 | ₩130,637 | ₩130,637 | -0.03% | 600 |
|---|
| 2026.09.02 | ₩130,490 | ₩130,517 | ₩130,464 | ₩130,517 | +0.02% | 700 |
|---|
| 2026.09.01 | ₩130,464 | ₩130,477 | ₩130,464 | ₩130,464 | 0.00% | 700 |
|---|
| 2026.08.31 | ₩130,811 | ₩130,864 | ₩130,811 | ₩130,837 | +0.02% | 1천 |
|---|
| 2026.08.28 | ₩131,278 | ₩131,278 | ₩131,011 | ₩131,011 | -0.20% | 600 |
|---|
| 2026.08.27 | ₩131,478 | ₩131,478 | ₩131,384 | ₩131,411 | -0.05% | 3.2천 |
|---|
| 2026.08.26 | ₩131,411 | ₩131,491 | ₩131,411 | ₩131,465 | +0.04% | 500 |
|---|
| 2026.08.25 | ₩131,411 | ₩131,638 | ₩131,411 | ₩131,625 | +0.16% | 3.8천 |
|---|
| 2026.08.24 | ₩131,104 | ₩131,118 | ₩131,078 | ₩131,118 | +0.01% | 3.6만 |
|---|
| 2026.08.21 | ₩130,864 | ₩130,917 | ₩130,864 | ₩130,917 | +0.04% | 4.6천 |
|---|
| 2026.08.20 | ₩131,091 | ₩131,091 | ₩131,051 | ₩131,064 | -0.02% | 1.8천 |
|---|
| 2026.08.19 | ₩131,344 | ₩131,465 | ₩131,344 | ₩131,465 | +0.09% | 800 |
|---|
| 2026.08.18 | ₩130,784 | ₩131,011 | ₩130,784 | ₩131,011 | +0.17% | 1.6천 |
|---|
| 2026.08.17 | ₩130,904 | ₩130,917 | ₩130,877 | ₩130,917 | +0.01% | 700 |
|---|
| 2026.08.14 | ₩131,358 | ₩131,358 | ₩131,144 | ₩131,144 | -0.16% | 300 |
|---|
| 2026.08.13 | ₩131,438 | ₩131,438 | ₩131,411 | ₩131,411 | -0.02% | 100 |
|---|
| 2026.08.12 | ₩131,038 | ₩131,064 | ₩131,038 | ₩131,051 | +0.01% | 1천 |
|---|
| 2026.08.11 | ₩130,984 | ₩130,984 | ₩130,944 | ₩130,944 | -0.03% | 100 |
|---|
| 2026.08.10 | ₩130,917 | ₩130,917 | ₩130,864 | ₩130,864 | -0.04% | 400 |
|---|
| 2026.08.07 | ₩131,211 | ₩131,358 | ₩131,211 | ₩131,358 | +0.11% | 1.4천 |
|---|
| 2026.08.06 | ₩131,091 | ₩131,091 | ₩131,051 | ₩131,078 | -0.01% | 1.8천 |
|---|
| 2026.08.05 | ₩131,064 | ₩131,078 | ₩131,024 | ₩131,024 | -0.03% | 2.8천 |
|---|
| 2026.08.04 | ₩131,064 | ₩131,064 | ₩131,024 | ₩131,024 | -0.03% | 1천 |
|---|
| 2026.08.03 | ₩130,544 | ₩130,544 | ₩130,517 | ₩130,544 | 0.00% | 3천 |
|---|
| 2026.07.31 | ₩130,197 | ₩130,290 | ₩130,090 | ₩130,250 | +0.04% | 900 |
|---|
| 2026.07.30 | ₩130,597 | ₩130,624 | ₩130,557 | ₩130,610 | +0.01% | 8.2천 |
|---|
| 2026.07.29 | ₩130,544 | ₩130,544 | ₩130,477 | ₩130,477 | -0.05% | 1.4천 |
|---|
| 2026.07.28 | ₩130,811 | ₩130,811 | ₩130,797 | ₩130,797 | -0.01% | 600 |
|---|
| 2026.07.27 | ₩130,530 | ₩130,530 | ₩130,504 | ₩130,504 | -0.02% | 900 |
|---|
| 2026.07.24 | ₩130,330 | ₩130,330 | ₩130,290 | ₩130,290 | -0.03% | 3.1만 |
|---|
| 2026.07.23 | ₩130,077 | ₩130,170 | ₩130,077 | ₩130,170 | +0.07% | 2천 |
|---|
| 2026.07.22 | ₩130,517 | ₩130,557 | ₩130,464 | ₩130,464 | -0.04% | 800 |
|---|
| 2026.07.21 | ₩130,731 | ₩130,744 | ₩130,691 | ₩130,704 | -0.02% | 3천 |
|---|
| 2026.07.20 | ₩130,971 | ₩130,984 | ₩130,971 | ₩130,984 | +0.01% | 400 |
|---|
| 2026.07.17 | ₩131,291 | ₩131,291 | ₩131,278 | ₩131,291 | 0.00% | 2.8만 |
|---|
| 2026.07.16 | ₩131,171 | ₩131,264 | ₩131,171 | ₩131,238 | +0.05% | 1.1만 |
|---|
| 2026.07.15 | ₩131,118 | ₩131,358 | ₩131,118 | ₩131,278 | +0.12% | 1.5만 |
|---|
| 2026.07.14 | ₩130,864 | ₩131,011 | ₩129,970 | ₩131,011 | +0.11% | 700 |
|---|
| 2026.07.13 | ₩130,944 | ₩130,957 | ₩130,597 | ₩130,597 | -0.26% | 4.6천 |
|---|
| 2026.07.10 | ₩131,131 | ₩131,131 | ₩131,024 | ₩131,064 | -0.05% | 6.5천 |
|---|
| 2026.07.09 | ₩131,251 | ₩131,278 | ₩131,211 | ₩131,211 | -0.03% | 5.5천 |
|---|
| 2026.07.08 | ₩130,944 | ₩131,091 | ₩130,944 | ₩131,038 | +0.07% | 1.2천 |
|---|
| 2026.07.07 | ₩131,478 | ₩131,478 | ₩131,304 | ₩131,344 | -0.10% | 2.7천 |
|---|
| 2026.07.06 | ₩131,771 | ₩131,905 | ₩131,771 | ₩131,905 | +0.10% | 1.7천 |
|---|
| 2026.07.02 | ₩131,771 | ₩131,852 | ₩131,758 | ₩131,838 | +0.05% | 7.2천 |
|---|
| 2026.07.01 | ₩131,731 | ₩131,758 | ₩131,638 | ₩131,665 | -0.05% | 3.7천 |
|---|
| 2026.06.30 | ₩132,105 | ₩132,105 | ₩131,838 | ₩131,838 | -0.20% | 5.9천 |
|---|
| 2026.06.29 | ₩132,239 | ₩132,319 | ₩132,185 | ₩132,319 | +0.06% | 800 |
|---|
| 2026.06.26 | ₩132,199 | ₩132,239 | ₩132,199 | ₩132,239 | +0.03% | 2.7천 |
|---|
| 2026.06.25 | ₩132,105 | ₩132,105 | ₩132,038 | ₩132,038 | -0.05% | 5.3천 |
|---|
| 2026.06.24 | ₩131,998 | ₩131,998 | ₩131,945 | ₩131,945 | -0.04% | 300 |
|---|
| 2026.06.23 | ₩131,411 | ₩131,411 | ₩131,411 | ₩131,411 | 0.00% | 1천 |
|---|
| 2026.06.22 | ₩131,304 | ₩131,304 | ₩131,211 | ₩131,264 | -0.03% | 2.9천 |
|---|
| 2026.06.18 | ₩131,758 | ₩131,758 | ₩131,558 | ₩131,558 | -0.15% | 400 |
|---|
| 2026.06.17 | ₩131,798 | ₩131,892 | ₩131,211 | ₩131,211 | -0.45% | 900 |
|---|
| 2026.06.16 | ₩131,718 | ₩131,905 | ₩131,718 | ₩131,812 | +0.07% | 1.5천 |
|---|
| 2026.06.15 | ₩131,731 | ₩131,745 | ₩131,611 | ₩131,625 | -0.08% | 1.4천 |
|---|
| 2026.06.12 | ₩131,331 | ₩131,558 | ₩131,331 | ₩131,505 | +0.13% | 1.7천 |
|---|
| 2026.06.11 | ₩131,078 | ₩131,625 | ₩130,931 | ₩131,625 | +0.42% | 2.4천 |
|---|
| 2026.06.10 | ₩131,104 | ₩131,598 | ₩130,837 | ₩130,877 | -0.17% | 3천 |
|---|
| 2026.06.09 | ₩130,797 | ₩131,024 | ₩130,797 | ₩130,997 | +0.15% | 600 |
|---|
| 2026.06.08 | ₩130,771 | ₩130,811 | ₩130,704 | ₩130,704 | -0.05% | 1천 |
|---|
| 2026.06.05 | ₩130,971 | ₩130,984 | ₩130,797 | ₩130,797 | -0.13% | 4천 |
|---|
| 2026.06.04 | ₩131,425 | ₩131,425 | ₩131,411 | ₩131,425 | 0.00% | 500 |
|---|
| 2026.06.03 | ₩131,425 | ₩131,451 | ₩131,411 | ₩131,411 | -0.01% | 1.9천 |
|---|
| 2026.06.02 | ₩131,571 | ₩131,571 | ₩131,558 | ₩131,558 | -0.01% | 1천 |
|---|
| 2026.06.01 | ₩131,518 | ₩131,531 | ₩131,438 | ₩131,531 | +0.01% | 6.7천 |
|---|
| 2026.05.29 | ₩131,825 | ₩131,825 | ₩131,665 | ₩131,665 | -0.12% | 2.3천 |
|---|
| 2026.05.28 | ₩131,291 | ₩131,558 | ₩131,291 | ₩131,531 | +0.18% | 900 |
|---|
| 2026.05.27 | ₩131,318 | ₩131,358 | ₩129,196 | ₩131,278 | -0.03% | 1.7만 |
|---|
| 2026.05.26 | ₩131,264 | ₩131,264 | ₩131,158 | ₩131,198 | -0.05% | 3.6천 |
|---|
| 2026.05.22 | ₩130,664 | ₩130,757 | ₩130,664 | ₩130,757 | +0.07% | 600 |
|---|
| 2026.05.21 | ₩130,597 | ₩130,677 | ₩130,597 | ₩130,677 | +0.06% | 300 |
|---|
| 2026.05.20 | ₩130,424 | ₩130,544 | ₩130,424 | ₩130,544 | +0.09% | 600 |
|---|
| 2026.05.19 | ₩129,916 | ₩129,916 | ₩129,703 | ₩129,716 | -0.15% | 400 |
|---|
| 2026.05.18 | ₩130,357 | ₩130,357 | ₩130,237 | ₩130,290 | -0.05% | 500 |
|---|
| 2026.05.15 | ₩130,437 | ₩130,437 | ₩130,357 | ₩130,357 | -0.06% | 1.6천 |
|---|
| 2026.05.14 | ₩131,371 | ₩131,371 | ₩131,184 | ₩131,184 | -0.14% | 500 |
|---|
| 2026.05.13 | ₩131,224 | ₩131,251 | ₩131,224 | ₩131,251 | +0.02% | 400 |
|---|
| 2026.05.12 | ₩131,224 | ₩131,264 | ₩131,184 | ₩131,238 | +0.01% | 4천 |
|---|
| 2026.05.11 | ₩131,651 | ₩131,651 | ₩131,598 | ₩131,611 | -0.03% | 3.5천 |
|---|
| 2026.05.08 | ₩131,905 | ₩131,958 | ₩131,892 | ₩131,905 | 0.00% | 1.2천 |
|---|
| 2026.05.07 | ₩132,078 | ₩132,078 | ₩131,558 | ₩131,558 | -0.39% | 9.7천 |
|---|
| 2026.05.06 | ₩132,172 | ₩132,225 | ₩132,159 | ₩132,199 | +0.02% | 1.2천 |
|---|
| 2026.05.05 | ₩131,932 | ₩131,932 | ₩131,918 | ₩131,918 | -0.01% | 600 |
|---|
| 2026.05.04 | ₩131,905 | ₩131,905 | ₩131,585 | ₩131,798 | -0.08% | 1.4만 |
|---|
| 2026.05.01 | ₩132,078 | ₩132,305 | ₩130,851 | ₩132,199 | +0.09% | 3.4천 |
|---|
| 2026.04.30 | ₩132,159 | ₩132,199 | ₩131,998 | ₩131,998 | -0.12% | 1.7천 |
|---|
| 2026.04.29 | ₩131,785 | ₩131,852 | ₩131,785 | ₩131,852 | +0.05% | 800 |
|---|
| 2026.04.28 | ₩132,399 | ₩132,399 | ₩132,359 | ₩132,385 | -0.01% | 4.5천 |
|---|
| 2026.04.27 | ₩132,532 | ₩132,532 | ₩132,492 | ₩132,505 | -0.02% | 1.7천 |
|---|
| 2026.04.24 | ₩132,826 | ₩132,826 | ₩132,759 | ₩132,759 | -0.05% | 900 |
|---|
| 2026.04.23 | ₩132,439 | ₩132,652 | ₩132,439 | ₩132,572 | +0.10% | 2.9천 |
|---|
| 2026.04.22 | ₩132,852 | ₩132,879 | ₩132,799 | ₩132,799 | -0.04% | 3.1천 |
|---|
| 2026.04.21 | ₩132,786 | ₩132,839 | ₩132,612 | ₩132,612 | -0.13% | 2.1천 |
|---|
| 2026.04.20 | ₩133,079 | ₩133,159 | ₩132,933 | ₩133,093 | +0.01% | 6.1천 |
|---|
| 2026.04.17 | ₩133,293 | ₩133,293 | ₩133,133 | ₩133,159 | -0.10% | 1천 |
|---|
| 2026.04.16 | ₩132,572 | ₩132,626 | ₩132,572 | ₩132,586 | +0.01% | 3.3천 |
|---|
| 2026.04.15 | ₩132,919 | ₩132,919 | ₩132,786 | ₩132,839 | -0.06% | 2.8천 |
|---|
| 2026.04.14 | ₩132,826 | ₩134,240 | ₩132,826 | ₩132,933 | +0.08% | 4.8천 |
|---|
| 2026.04.13 | ₩132,492 | ₩132,639 | ₩132,492 | ₩132,639 | +0.11% | 4.1천 |
|---|
| 2026.04.10 | ₩132,519 | ₩132,519 | ₩132,292 | ₩132,292 | -0.17% | 1.3천 |
|---|
| 2026.04.09 | ₩132,572 | ₩132,572 | ₩132,479 | ₩132,479 | -0.07% | 2.7천 |
|---|
| 2026.04.08 | ₩132,332 | ₩132,412 | ₩132,332 | ₩132,385 | +0.04% | 1.9만 |
|---|
| 2026.04.07 | ₩131,812 | ₩132,038 | ₩131,812 | ₩132,038 | +0.17% | 8.7천 |
|---|
| 2026.04.06 | ₩131,918 | ₩132,078 | ₩131,918 | ₩131,918 | 0.00% | 1천 |
|---|
| 2026.04.02 | ₩132,145 | ₩132,172 | ₩132,132 | ₩132,172 | +0.02% | 1.2만 |
|---|
| 2026.04.01 | ₩131,878 | ₩131,892 | ₩131,798 | ₩131,798 | -0.06% | 2.9만 |
|---|
| 2026.03.31 | ₩131,825 | ₩131,998 | ₩131,718 | ₩131,798 | -0.02% | 2.2만 |
|---|
| 2026.03.30 | ₩131,251 | ₩131,304 | ₩131,251 | ₩131,304 | +0.04% | 2만 |
|---|
| 2026.03.27 | ₩130,677 | ₩130,677 | ₩130,557 | ₩130,557 | -0.09% | 9만 |
|---|
| 2026.03.26 | ₩131,078 | ₩131,078 | ₩130,691 | ₩130,691 | -0.30% | 5.6만 |
|---|
| 2026.03.25 | ₩131,545 | ₩131,558 | ₩131,531 | ₩131,531 | -0.01% | 200 |
|---|
| 2026.03.24 | ₩131,064 | ₩131,131 | ₩131,064 | ₩131,064 | 0.00% | 3.9만 |
|---|
| 2026.03.23 | ₩131,491 | ₩131,491 | ₩131,411 | ₩131,411 | -0.06% | 3.5만 |
|---|
| 2026.03.20 | ₩131,051 | ₩131,091 | ₩130,837 | ₩130,837 | -0.16% | 5.7만 |
|---|
| 2026.03.19 | ₩131,398 | ₩132,319 | ₩131,398 | ₩131,985 | +0.45% | 10만 |
|---|
| 2026.03.18 | ₩132,225 | ₩132,252 | ₩131,865 | ₩131,865 | -0.27% | 12.5만 |
|---|
| 2026.03.17 | ₩132,452 | ₩132,452 | ₩132,399 | ₩132,425 | -0.02% | 5.6만 |
|---|
| 2026.03.16 | ₩132,065 | ₩132,092 | ₩131,932 | ₩132,025 | -0.03% | 10.6만 |
|---|
| 2026.03.13 | ₩131,438 | ₩131,518 | ₩131,411 | ₩131,491 | +0.04% | 7.5만 |
|---|
| 2026.03.12 | ₩132,319 | ₩132,319 | ₩131,625 | ₩131,731 | -0.44% | 8.3만 |
|---|
| 2026.03.11 | ₩132,372 | ₩132,372 | ₩132,372 | ₩132,372 | 0.00% | 5.3만 |
|---|
| 2026.03.10 | ₩133,333 | ₩133,333 | ₩133,026 | ₩133,026 | -0.23% | 100 |
|---|