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 | ₩127,376 | ₩127,403 | ₩127,376 | ₩127,403 | +0.02% | 700 |
| 2026.10.08 | ₩127,430 | ₩127,430 | ₩127,416 | ₩127,430 | 0.00% | 900 |
| 2026.10.07 | ₩126,736 | ₩127,123 | ₩126,736 | ₩127,069 | +0.26% | 1.4천 |
| 2026.10.06 | ₩127,216 | ₩127,216 | ₩127,123 | ₩127,136 | -0.06% | 9.9만 |
| 2026.10.05 | ₩127,403 | ₩127,403 | ₩127,002 | ₩127,363 | -0.03% | 1.6천 |
| 2026.10.02 | ₩127,456 | ₩127,456 | ₩127,403 | ₩127,403 | -0.04% | 300 |
| 2026.10.01 | ₩127,616 | ₩127,696 | ₩127,616 | ₩127,670 | +0.04% | 4.7천 |
| 2026.09.30 | ₩127,269 | ₩127,336 | ₩127,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,336 |
| +0.05% |
| 300 |
| 2026.09.29 | ₩127,163 | ₩127,443 | ₩127,163 | ₩127,443 | +0.22% | 500 |
|---|
| 2026.09.28 | ₩127,483 | ₩127,536 | ₩127,483 | ₩127,536 | +0.04% | 600 |
|---|
| 2026.09.25 | ₩127,710 | ₩128,124 | ₩127,710 | ₩128,110 | +0.31% | 1.4만 |
|---|
| 2026.09.24 | ₩128,017 | ₩128,043 | ₩127,803 | ₩127,803 | -0.17% | 1.9천 |
|---|
| 2026.09.23 | ₩128,751 | ₩128,751 | ₩128,297 | ₩128,404 | -0.27% | 1.1천 |
|---|
| 2026.09.22 | ₩129,338 | ₩129,578 | ₩129,338 | ₩129,471 | +0.10% | 2.8천 |
|---|
| 2026.09.21 | ₩129,351 | ₩129,458 | ₩129,338 | ₩129,431 | +0.06% | 1.8천 |
|---|
| 2026.09.18 | ₩129,165 | ₩129,165 | ₩129,098 | ₩129,098 | -0.05% | 1.2만 |
|---|
| 2026.09.17 | ₩129,458 | ₩129,565 | ₩129,458 | ₩129,565 | +0.08% | 3.8천 |
|---|
| 2026.09.16 | ₩129,485 | ₩129,485 | ₩128,978 | ₩128,978 | -0.39% | 4천 |
|---|
| 2026.09.15 | ₩129,084 | ₩129,084 | ₩128,964 | ₩129,018 | -0.05% | 1.9천 |
|---|
| 2026.09.14 | ₩129,365 | ₩129,365 | ₩129,098 | ₩129,098 | -0.21% | 2.1천 |
|---|
| 2026.09.11 | ₩129,231 | ₩129,245 | ₩129,218 | ₩129,218 | -0.01% | 5.9천 |
|---|
| 2026.09.10 | ₩129,391 | ₩129,405 | ₩129,391 | ₩129,405 | +0.01% | 700 |
|---|
| 2026.09.09 | ₩130,232 | ₩130,352 | ₩130,232 | ₩130,272 | +0.03% | 400 |
|---|
| 2026.09.08 | ₩130,579 | ₩130,579 | ₩130,486 | ₩130,486 | -0.07% | 2.5천 |
|---|
| 2026.09.04 | ₩130,633 | ₩130,633 | ₩130,633 | ₩130,633 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩130,686 | ₩130,686 | ₩130,646 | ₩130,646 | -0.03% | 600 |
|---|
| 2026.09.02 | ₩130,499 | ₩130,526 | ₩130,472 | ₩130,526 | +0.02% | 700 |
|---|
| 2026.09.01 | ₩130,472 | ₩130,486 | ₩130,472 | ₩130,472 | 0.00% | 700 |
|---|
| 2026.08.31 | ₩130,819 | ₩130,873 | ₩130,819 | ₩130,846 | +0.02% | 1천 |
|---|
| 2026.08.28 | ₩131,287 | ₩131,287 | ₩131,020 | ₩131,020 | -0.20% | 600 |
|---|
| 2026.08.27 | ₩131,487 | ₩131,487 | ₩131,393 | ₩131,420 | -0.05% | 3.2천 |
|---|
| 2026.08.26 | ₩131,420 | ₩131,500 | ₩131,420 | ₩131,473 | +0.04% | 500 |
|---|
| 2026.08.25 | ₩131,420 | ₩131,647 | ₩131,420 | ₩131,634 | +0.16% | 3.8천 |
|---|
| 2026.08.24 | ₩131,113 | ₩131,126 | ₩131,086 | ₩131,126 | +0.01% | 3.6만 |
|---|
| 2026.08.21 | ₩130,873 | ₩130,926 | ₩130,873 | ₩130,926 | +0.04% | 4.6천 |
|---|
| 2026.08.20 | ₩131,100 | ₩131,100 | ₩131,060 | ₩131,073 | -0.02% | 1.8천 |
|---|
| 2026.08.19 | ₩131,353 | ₩131,473 | ₩131,353 | ₩131,473 | +0.09% | 800 |
|---|
| 2026.08.18 | ₩130,793 | ₩131,020 | ₩130,793 | ₩131,020 | +0.17% | 1.6천 |
|---|
| 2026.08.17 | ₩130,913 | ₩130,926 | ₩130,886 | ₩130,926 | +0.01% | 700 |
|---|
| 2026.08.14 | ₩131,367 | ₩131,367 | ₩131,153 | ₩131,153 | -0.16% | 300 |
|---|
| 2026.08.13 | ₩131,447 | ₩131,447 | ₩131,420 | ₩131,420 | -0.02% | 100 |
|---|
| 2026.08.12 | ₩131,046 | ₩131,073 | ₩131,046 | ₩131,060 | +0.01% | 1천 |
|---|
| 2026.08.11 | ₩130,993 | ₩130,993 | ₩130,953 | ₩130,953 | -0.03% | 100 |
|---|
| 2026.08.10 | ₩130,926 | ₩130,926 | ₩130,873 | ₩130,873 | -0.04% | 400 |
|---|
| 2026.08.07 | ₩131,220 | ₩131,367 | ₩131,220 | ₩131,367 | +0.11% | 1.4천 |
|---|
| 2026.08.06 | ₩131,100 | ₩131,100 | ₩131,060 | ₩131,086 | -0.01% | 1.8천 |
|---|
| 2026.08.05 | ₩131,073 | ₩131,086 | ₩131,033 | ₩131,033 | -0.03% | 2.8천 |
|---|
| 2026.08.04 | ₩131,073 | ₩131,073 | ₩131,033 | ₩131,033 | -0.03% | 1천 |
|---|
| 2026.08.03 | ₩130,553 | ₩130,553 | ₩130,526 | ₩130,553 | 0.00% | 3천 |
|---|
| 2026.07.31 | ₩130,206 | ₩130,299 | ₩130,099 | ₩130,259 | +0.04% | 900 |
|---|
| 2026.07.30 | ₩130,606 | ₩130,633 | ₩130,566 | ₩130,619 | +0.01% | 8.2천 |
|---|
| 2026.07.29 | ₩130,553 | ₩130,553 | ₩130,486 | ₩130,486 | -0.05% | 1.4천 |
|---|
| 2026.07.28 | ₩130,819 | ₩130,819 | ₩130,806 | ₩130,806 | -0.01% | 600 |
|---|
| 2026.07.27 | ₩130,539 | ₩130,539 | ₩130,512 | ₩130,512 | -0.02% | 900 |
|---|
| 2026.07.24 | ₩130,339 | ₩130,339 | ₩130,299 | ₩130,299 | -0.03% | 3.1만 |
|---|
| 2026.07.23 | ₩130,085 | ₩130,179 | ₩130,085 | ₩130,179 | +0.07% | 2천 |
|---|
| 2026.07.22 | ₩130,526 | ₩130,566 | ₩130,472 | ₩130,472 | -0.04% | 800 |
|---|
| 2026.07.21 | ₩130,739 | ₩130,753 | ₩130,699 | ₩130,713 | -0.02% | 3천 |
|---|
| 2026.07.20 | ₩130,980 | ₩130,993 | ₩130,980 | ₩130,993 | +0.01% | 400 |
|---|
| 2026.07.17 | ₩131,300 | ₩131,300 | ₩131,287 | ₩131,300 | 0.00% | 2.8만 |
|---|
| 2026.07.16 | ₩131,180 | ₩131,273 | ₩131,180 | ₩131,247 | +0.05% | 1.1만 |
|---|
| 2026.07.15 | ₩131,126 | ₩131,367 | ₩131,126 | ₩131,287 | +0.12% | 1.5만 |
|---|
| 2026.07.14 | ₩130,873 | ₩131,020 | ₩129,979 | ₩131,020 | +0.11% | 700 |
|---|
| 2026.07.13 | ₩130,953 | ₩130,966 | ₩130,606 | ₩130,606 | -0.26% | 4.6천 |
|---|
| 2026.07.10 | ₩131,140 | ₩131,140 | ₩131,033 | ₩131,073 | -0.05% | 6.5천 |
|---|
| 2026.07.09 | ₩131,260 | ₩131,287 | ₩131,220 | ₩131,220 | -0.03% | 5.5천 |
|---|
| 2026.07.08 | ₩130,953 | ₩131,100 | ₩130,953 | ₩131,046 | +0.07% | 1.2천 |
|---|
| 2026.07.07 | ₩131,487 | ₩131,487 | ₩131,313 | ₩131,353 | -0.10% | 2.7천 |
|---|
| 2026.07.06 | ₩131,780 | ₩131,914 | ₩131,780 | ₩131,914 | +0.10% | 1.7천 |
|---|
| 2026.07.02 | ₩131,780 | ₩131,860 | ₩131,767 | ₩131,847 | +0.05% | 7.2천 |
|---|
| 2026.07.01 | ₩131,740 | ₩131,767 | ₩131,647 | ₩131,674 | -0.05% | 3.7천 |
|---|
| 2026.06.30 | ₩132,114 | ₩132,114 | ₩131,847 | ₩131,847 | -0.20% | 5.9천 |
|---|
| 2026.06.29 | ₩132,247 | ₩132,328 | ₩132,194 | ₩132,328 | +0.06% | 800 |
|---|
| 2026.06.26 | ₩132,207 | ₩132,247 | ₩132,207 | ₩132,247 | +0.03% | 2.7천 |
|---|
| 2026.06.25 | ₩132,114 | ₩132,114 | ₩132,047 | ₩132,047 | -0.05% | 5.3천 |
|---|
| 2026.06.24 | ₩132,007 | ₩132,007 | ₩131,954 | ₩131,954 | -0.04% | 300 |
|---|
| 2026.06.23 | ₩131,420 | ₩131,420 | ₩131,420 | ₩131,420 | 0.00% | 1천 |
|---|
| 2026.06.22 | ₩131,313 | ₩131,313 | ₩131,220 | ₩131,273 | -0.03% | 2.9천 |
|---|
| 2026.06.18 | ₩131,767 | ₩131,767 | ₩131,567 | ₩131,567 | -0.15% | 400 |
|---|
| 2026.06.17 | ₩131,807 | ₩131,900 | ₩131,220 | ₩131,220 | -0.45% | 900 |
|---|
| 2026.06.16 | ₩131,727 | ₩131,914 | ₩131,727 | ₩131,820 | +0.07% | 1.5천 |
|---|
| 2026.06.15 | ₩131,740 | ₩131,754 | ₩131,620 | ₩131,634 | -0.08% | 1.4천 |
|---|
| 2026.06.12 | ₩131,340 | ₩131,567 | ₩131,340 | ₩131,513 | +0.13% | 1.7천 |
|---|
| 2026.06.11 | ₩131,086 | ₩131,634 | ₩130,940 | ₩131,634 | +0.42% | 2.4천 |
|---|
| 2026.06.10 | ₩131,113 | ₩131,607 | ₩130,846 | ₩130,886 | -0.17% | 3천 |
|---|
| 2026.06.09 | ₩130,806 | ₩131,033 | ₩130,806 | ₩131,006 | +0.15% | 600 |
|---|
| 2026.06.08 | ₩130,779 | ₩130,819 | ₩130,713 | ₩130,713 | -0.05% | 1천 |
|---|
| 2026.06.05 | ₩130,980 | ₩130,993 | ₩130,806 | ₩130,806 | -0.13% | 4천 |
|---|
| 2026.06.04 | ₩131,433 | ₩131,433 | ₩131,420 | ₩131,433 | 0.00% | 500 |
|---|
| 2026.06.03 | ₩131,433 | ₩131,460 | ₩131,420 | ₩131,420 | -0.01% | 1.9천 |
|---|
| 2026.06.02 | ₩131,580 | ₩131,580 | ₩131,567 | ₩131,567 | -0.01% | 1천 |
|---|
| 2026.06.01 | ₩131,527 | ₩131,540 | ₩131,447 | ₩131,540 | +0.01% | 6.7천 |
|---|
| 2026.05.29 | ₩131,834 | ₩131,834 | ₩131,674 | ₩131,674 | -0.12% | 2.3천 |
|---|
| 2026.05.28 | ₩131,300 | ₩131,567 | ₩131,300 | ₩131,540 | +0.18% | 900 |
|---|
| 2026.05.27 | ₩131,327 | ₩131,367 | ₩129,205 | ₩131,287 | -0.03% | 1.7만 |
|---|
| 2026.05.26 | ₩131,273 | ₩131,273 | ₩131,166 | ₩131,206 | -0.05% | 3.6천 |
|---|
| 2026.05.22 | ₩130,673 | ₩130,766 | ₩130,673 | ₩130,766 | +0.07% | 600 |
|---|
| 2026.05.21 | ₩130,606 | ₩130,686 | ₩130,606 | ₩130,686 | +0.06% | 300 |
|---|
| 2026.05.20 | ₩130,432 | ₩130,553 | ₩130,432 | ₩130,553 | +0.09% | 600 |
|---|
| 2026.05.19 | ₩129,925 | ₩129,925 | ₩129,712 | ₩129,725 | -0.15% | 400 |
|---|
| 2026.05.18 | ₩130,366 | ₩130,366 | ₩130,246 | ₩130,299 | -0.05% | 500 |
|---|
| 2026.05.15 | ₩130,446 | ₩130,446 | ₩130,366 | ₩130,366 | -0.06% | 1.6천 |
|---|
| 2026.05.14 | ₩131,380 | ₩131,380 | ₩131,193 | ₩131,193 | -0.14% | 500 |
|---|
| 2026.05.13 | ₩131,233 | ₩131,260 | ₩131,233 | ₩131,260 | +0.02% | 400 |
|---|
| 2026.05.12 | ₩131,233 | ₩131,273 | ₩131,193 | ₩131,247 | +0.01% | 4천 |
|---|
| 2026.05.11 | ₩131,660 | ₩131,660 | ₩131,607 | ₩131,620 | -0.03% | 3.5천 |
|---|
| 2026.05.08 | ₩131,914 | ₩131,967 | ₩131,900 | ₩131,914 | 0.00% | 1.2천 |
|---|
| 2026.05.07 | ₩132,087 | ₩132,087 | ₩131,567 | ₩131,567 | -0.39% | 9.7천 |
|---|
| 2026.05.06 | ₩132,181 | ₩132,234 | ₩132,167 | ₩132,207 | +0.02% | 1.2천 |
|---|
| 2026.05.05 | ₩131,941 | ₩131,941 | ₩131,927 | ₩131,927 | -0.01% | 600 |
|---|
| 2026.05.04 | ₩131,914 | ₩131,914 | ₩131,594 | ₩131,807 | -0.08% | 1.4만 |
|---|
| 2026.05.01 | ₩132,087 | ₩132,314 | ₩130,859 | ₩132,207 | +0.09% | 3.4천 |
|---|
| 2026.04.30 | ₩132,167 | ₩132,207 | ₩132,007 | ₩132,007 | -0.12% | 1.7천 |
|---|
| 2026.04.29 | ₩131,794 | ₩131,860 | ₩131,794 | ₩131,860 | +0.05% | 800 |
|---|
| 2026.04.28 | ₩132,408 | ₩132,408 | ₩132,368 | ₩132,394 | -0.01% | 4.5천 |
|---|
| 2026.04.27 | ₩132,541 | ₩132,541 | ₩132,501 | ₩132,514 | -0.02% | 1.7천 |
|---|
| 2026.04.24 | ₩132,835 | ₩132,835 | ₩132,768 | ₩132,768 | -0.05% | 900 |
|---|
| 2026.04.23 | ₩132,448 | ₩132,661 | ₩132,448 | ₩132,581 | +0.10% | 2.9천 |
|---|
| 2026.04.22 | ₩132,861 | ₩132,888 | ₩132,808 | ₩132,808 | -0.04% | 3.1천 |
|---|
| 2026.04.21 | ₩132,795 | ₩132,848 | ₩132,621 | ₩132,621 | -0.13% | 2.1천 |
|---|
| 2026.04.20 | ₩133,088 | ₩133,168 | ₩132,941 | ₩133,102 | +0.01% | 6.1천 |
|---|
| 2026.04.17 | ₩133,302 | ₩133,302 | ₩133,142 | ₩133,168 | -0.10% | 1천 |
|---|
| 2026.04.16 | ₩132,581 | ₩132,635 | ₩132,581 | ₩132,594 | +0.01% | 3.3천 |
|---|
| 2026.04.15 | ₩132,928 | ₩132,928 | ₩132,795 | ₩132,848 | -0.06% | 2.8천 |
|---|
| 2026.04.14 | ₩132,835 | ₩134,249 | ₩132,835 | ₩132,941 | +0.08% | 4.8천 |
|---|
| 2026.04.13 | ₩132,501 | ₩132,648 | ₩132,501 | ₩132,648 | +0.11% | 4.1천 |
|---|
| 2026.04.10 | ₩132,528 | ₩132,528 | ₩132,301 | ₩132,301 | -0.17% | 1.3천 |
|---|
| 2026.04.09 | ₩132,581 | ₩132,581 | ₩132,488 | ₩132,488 | -0.07% | 2.7천 |
|---|
| 2026.04.08 | ₩132,341 | ₩132,421 | ₩132,341 | ₩132,394 | +0.04% | 1.9만 |
|---|
| 2026.04.07 | ₩131,820 | ₩132,047 | ₩131,820 | ₩132,047 | +0.17% | 8.7천 |
|---|
| 2026.04.06 | ₩131,927 | ₩132,087 | ₩131,927 | ₩131,927 | 0.00% | 1천 |
|---|
| 2026.04.02 | ₩132,154 | ₩132,181 | ₩132,141 | ₩132,181 | +0.02% | 1.2만 |
|---|
| 2026.04.01 | ₩131,887 | ₩131,900 | ₩131,807 | ₩131,807 | -0.06% | 2.9만 |
|---|
| 2026.03.31 | ₩131,834 | ₩132,007 | ₩131,727 | ₩131,807 | -0.02% | 2.2만 |
|---|
| 2026.03.30 | ₩131,260 | ₩131,313 | ₩131,260 | ₩131,313 | +0.04% | 2만 |
|---|
| 2026.03.27 | ₩130,686 | ₩130,686 | ₩130,566 | ₩130,566 | -0.09% | 9만 |
|---|
| 2026.03.26 | ₩131,086 | ₩131,086 | ₩130,699 | ₩130,699 | -0.30% | 5.6만 |
|---|
| 2026.03.25 | ₩131,553 | ₩131,567 | ₩131,540 | ₩131,540 | -0.01% | 200 |
|---|
| 2026.03.24 | ₩131,073 | ₩131,140 | ₩131,073 | ₩131,073 | 0.00% | 3.9만 |
|---|
| 2026.03.23 | ₩131,500 | ₩131,500 | ₩131,420 | ₩131,420 | -0.06% | 3.5만 |
|---|
| 2026.03.20 | ₩131,060 | ₩131,100 | ₩130,846 | ₩130,846 | -0.16% | 5.7만 |
|---|
| 2026.03.19 | ₩131,407 | ₩132,328 | ₩131,407 | ₩131,994 | +0.45% | 10만 |
|---|
| 2026.03.18 | ₩132,234 | ₩132,261 | ₩131,874 | ₩131,874 | -0.27% | 12.5만 |
|---|
| 2026.03.17 | ₩132,461 | ₩132,461 | ₩132,408 | ₩132,434 | -0.02% | 5.6만 |
|---|
| 2026.03.16 | ₩132,074 | ₩132,101 | ₩131,941 | ₩132,034 | -0.03% | 10.6만 |
|---|
| 2026.03.13 | ₩131,447 | ₩131,527 | ₩131,420 | ₩131,500 | +0.04% | 7.5만 |
|---|
| 2026.03.12 | ₩132,328 | ₩132,328 | ₩131,634 | ₩131,740 | -0.44% | 8.3만 |
|---|
| 2026.03.11 | ₩132,381 | ₩132,381 | ₩132,381 | ₩132,381 | 0.00% | 5.3만 |
|---|
| 2026.03.10 | ₩133,342 | ₩133,342 | ₩133,035 | ₩133,035 | -0.23% | 100 |
|---|