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 | ₩127,235 | ₩127,262 | ₩127,235 | ₩127,262 | +0.02% | 700 |
| 2026.10.08 | ₩127,288 | ₩127,288 | ₩127,275 | ₩127,288 | 0.00% | 900 |
| 2026.10.07 | ₩126,595 | ₩126,982 | ₩126,595 | ₩126,928 | +0.26% | 1.4천 |
| 2026.10.06 | ₩127,075 | ₩127,075 | ₩126,982 | ₩126,995 | -0.06% | 9.9만 |
| 2026.10.05 | ₩127,262 | ₩127,262 | ₩126,862 | ₩127,222 | -0.03% | 1.6천 |
| 2026.10.02 | ₩127,315 | ₩127,315 | ₩127,262 | ₩127,262 | -0.04% | 300 |
| 2026.10.01 | ₩127,475 | ₩127,555 | ₩127,475 | ₩127,528 | +0.04% | 4.7천 |
| 2026.09.30 | ₩127,128 | ₩127,195 | ₩127,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,195 |
| +0.05% |
| 300 |
| 2026.09.29 | ₩127,022 | ₩127,302 | ₩127,022 | ₩127,302 | +0.22% | 500 |
|---|
| 2026.09.28 | ₩127,342 | ₩127,395 | ₩127,342 | ₩127,395 | +0.04% | 600 |
|---|
| 2026.09.25 | ₩127,568 | ₩127,981 | ₩127,568 | ₩127,968 | +0.31% | 1.4만 |
|---|
| 2026.09.24 | ₩127,875 | ₩127,901 | ₩127,661 | ₩127,661 | -0.17% | 1.9천 |
|---|
| 2026.09.23 | ₩128,608 | ₩128,608 | ₩128,155 | ₩128,261 | -0.27% | 1.1천 |
|---|
| 2026.09.22 | ₩129,195 | ₩129,435 | ₩129,195 | ₩129,328 | +0.10% | 2.8천 |
|---|
| 2026.09.21 | ₩129,208 | ₩129,315 | ₩129,195 | ₩129,288 | +0.06% | 1.8천 |
|---|
| 2026.09.18 | ₩129,021 | ₩129,021 | ₩128,955 | ₩128,955 | -0.05% | 1.2만 |
|---|
| 2026.09.17 | ₩129,315 | ₩129,421 | ₩129,315 | ₩129,421 | +0.08% | 3.8천 |
|---|
| 2026.09.16 | ₩129,341 | ₩129,341 | ₩128,835 | ₩128,835 | -0.39% | 4천 |
|---|
| 2026.09.15 | ₩128,941 | ₩128,941 | ₩128,821 | ₩128,875 | -0.05% | 1.9천 |
|---|
| 2026.09.14 | ₩129,221 | ₩129,221 | ₩128,955 | ₩128,955 | -0.21% | 2.1천 |
|---|
| 2026.09.11 | ₩129,088 | ₩129,101 | ₩129,075 | ₩129,075 | -0.01% | 5.9천 |
|---|
| 2026.09.10 | ₩129,248 | ₩129,261 | ₩129,248 | ₩129,261 | +0.01% | 700 |
|---|
| 2026.09.09 | ₩130,088 | ₩130,208 | ₩130,088 | ₩130,128 | +0.03% | 400 |
|---|
| 2026.09.08 | ₩130,434 | ₩130,434 | ₩130,341 | ₩130,341 | -0.07% | 2.5천 |
|---|
| 2026.09.04 | ₩130,488 | ₩130,488 | ₩130,488 | ₩130,488 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩130,541 | ₩130,541 | ₩130,501 | ₩130,501 | -0.03% | 600 |
|---|
| 2026.09.02 | ₩130,354 | ₩130,381 | ₩130,328 | ₩130,381 | +0.02% | 700 |
|---|
| 2026.09.01 | ₩130,328 | ₩130,341 | ₩130,328 | ₩130,328 | 0.00% | 700 |
|---|
| 2026.08.31 | ₩130,674 | ₩130,728 | ₩130,674 | ₩130,701 | +0.02% | 1천 |
|---|
| 2026.08.28 | ₩131,141 | ₩131,141 | ₩130,874 | ₩130,874 | -0.20% | 600 |
|---|
| 2026.08.27 | ₩131,341 | ₩131,341 | ₩131,248 | ₩131,274 | -0.05% | 3.2천 |
|---|
| 2026.08.26 | ₩131,274 | ₩131,354 | ₩131,274 | ₩131,328 | +0.04% | 500 |
|---|
| 2026.08.25 | ₩131,274 | ₩131,501 | ₩131,274 | ₩131,488 | +0.16% | 3.8천 |
|---|
| 2026.08.24 | ₩130,968 | ₩130,981 | ₩130,941 | ₩130,981 | +0.01% | 3.6만 |
|---|
| 2026.08.21 | ₩130,728 | ₩130,781 | ₩130,728 | ₩130,781 | +0.04% | 4.6천 |
|---|
| 2026.08.20 | ₩130,954 | ₩130,954 | ₩130,914 | ₩130,928 | -0.02% | 1.8천 |
|---|
| 2026.08.19 | ₩131,208 | ₩131,328 | ₩131,208 | ₩131,328 | +0.09% | 800 |
|---|
| 2026.08.18 | ₩130,648 | ₩130,874 | ₩130,648 | ₩130,874 | +0.17% | 1.6천 |
|---|
| 2026.08.17 | ₩130,768 | ₩130,781 | ₩130,741 | ₩130,781 | +0.01% | 700 |
|---|
| 2026.08.14 | ₩131,221 | ₩131,221 | ₩131,008 | ₩131,008 | -0.16% | 300 |
|---|
| 2026.08.13 | ₩131,301 | ₩131,301 | ₩131,274 | ₩131,274 | -0.02% | 100 |
|---|
| 2026.08.12 | ₩130,901 | ₩130,928 | ₩130,901 | ₩130,914 | +0.01% | 1천 |
|---|
| 2026.08.11 | ₩130,848 | ₩130,848 | ₩130,808 | ₩130,808 | -0.03% | 100 |
|---|
| 2026.08.10 | ₩130,781 | ₩130,781 | ₩130,728 | ₩130,728 | -0.04% | 400 |
|---|
| 2026.08.07 | ₩131,074 | ₩131,221 | ₩131,074 | ₩131,221 | +0.11% | 1.4천 |
|---|
| 2026.08.06 | ₩130,954 | ₩130,954 | ₩130,914 | ₩130,941 | -0.01% | 1.8천 |
|---|
| 2026.08.05 | ₩130,928 | ₩130,941 | ₩130,888 | ₩130,888 | -0.03% | 2.8천 |
|---|
| 2026.08.04 | ₩130,928 | ₩130,928 | ₩130,888 | ₩130,888 | -0.03% | 1천 |
|---|
| 2026.08.03 | ₩130,408 | ₩130,408 | ₩130,381 | ₩130,408 | 0.00% | 3천 |
|---|
| 2026.07.31 | ₩130,061 | ₩130,154 | ₩129,954 | ₩130,114 | +0.04% | 900 |
|---|
| 2026.07.30 | ₩130,461 | ₩130,488 | ₩130,421 | ₩130,474 | +0.01% | 8.2천 |
|---|
| 2026.07.29 | ₩130,408 | ₩130,408 | ₩130,341 | ₩130,341 | -0.05% | 1.4천 |
|---|
| 2026.07.28 | ₩130,674 | ₩130,674 | ₩130,661 | ₩130,661 | -0.01% | 600 |
|---|
| 2026.07.27 | ₩130,394 | ₩130,394 | ₩130,368 | ₩130,368 | -0.02% | 900 |
|---|
| 2026.07.24 | ₩130,194 | ₩130,194 | ₩130,154 | ₩130,154 | -0.03% | 3.1만 |
|---|
| 2026.07.23 | ₩129,941 | ₩130,034 | ₩129,941 | ₩130,034 | +0.07% | 2천 |
|---|
| 2026.07.22 | ₩130,381 | ₩130,421 | ₩130,328 | ₩130,328 | -0.04% | 800 |
|---|
| 2026.07.21 | ₩130,594 | ₩130,608 | ₩130,554 | ₩130,568 | -0.02% | 3천 |
|---|
| 2026.07.20 | ₩130,834 | ₩130,848 | ₩130,834 | ₩130,848 | +0.01% | 400 |
|---|
| 2026.07.17 | ₩131,154 | ₩131,154 | ₩131,141 | ₩131,154 | 0.00% | 2.8만 |
|---|
| 2026.07.16 | ₩131,034 | ₩131,128 | ₩131,034 | ₩131,101 | +0.05% | 1.1만 |
|---|
| 2026.07.15 | ₩130,981 | ₩131,221 | ₩130,981 | ₩131,141 | +0.12% | 1.5만 |
|---|
| 2026.07.14 | ₩130,728 | ₩130,874 | ₩129,835 | ₩130,874 | +0.11% | 700 |
|---|
| 2026.07.13 | ₩130,808 | ₩130,821 | ₩130,461 | ₩130,461 | -0.26% | 4.6천 |
|---|
| 2026.07.10 | ₩130,994 | ₩130,994 | ₩130,888 | ₩130,928 | -0.05% | 6.5천 |
|---|
| 2026.07.09 | ₩131,114 | ₩131,141 | ₩131,074 | ₩131,074 | -0.03% | 5.5천 |
|---|
| 2026.07.08 | ₩130,808 | ₩130,954 | ₩130,808 | ₩130,901 | +0.07% | 1.2천 |
|---|
| 2026.07.07 | ₩131,341 | ₩131,341 | ₩131,168 | ₩131,208 | -0.10% | 2.7천 |
|---|
| 2026.07.06 | ₩131,634 | ₩131,768 | ₩131,634 | ₩131,768 | +0.10% | 1.7천 |
|---|
| 2026.07.02 | ₩131,634 | ₩131,714 | ₩131,621 | ₩131,701 | +0.05% | 7.2천 |
|---|
| 2026.07.01 | ₩131,594 | ₩131,621 | ₩131,501 | ₩131,528 | -0.05% | 3.7천 |
|---|
| 2026.06.30 | ₩131,968 | ₩131,968 | ₩131,701 | ₩131,701 | -0.20% | 5.9천 |
|---|
| 2026.06.29 | ₩132,101 | ₩132,181 | ₩132,048 | ₩132,181 | +0.06% | 800 |
|---|
| 2026.06.26 | ₩132,061 | ₩132,101 | ₩132,061 | ₩132,101 | +0.03% | 2.7천 |
|---|
| 2026.06.25 | ₩131,968 | ₩131,968 | ₩131,901 | ₩131,901 | -0.05% | 5.3천 |
|---|
| 2026.06.24 | ₩131,861 | ₩131,861 | ₩131,808 | ₩131,808 | -0.04% | 300 |
|---|
| 2026.06.23 | ₩131,274 | ₩131,274 | ₩131,274 | ₩131,274 | 0.00% | 1천 |
|---|
| 2026.06.22 | ₩131,168 | ₩131,168 | ₩131,074 | ₩131,128 | -0.03% | 2.9천 |
|---|
| 2026.06.18 | ₩131,621 | ₩131,621 | ₩131,421 | ₩131,421 | -0.15% | 400 |
|---|
| 2026.06.17 | ₩131,661 | ₩131,754 | ₩131,074 | ₩131,074 | -0.45% | 900 |
|---|
| 2026.06.16 | ₩131,581 | ₩131,768 | ₩131,581 | ₩131,674 | +0.07% | 1.5천 |
|---|
| 2026.06.15 | ₩131,594 | ₩131,608 | ₩131,474 | ₩131,488 | -0.08% | 1.4천 |
|---|
| 2026.06.12 | ₩131,194 | ₩131,421 | ₩131,194 | ₩131,368 | +0.13% | 1.7천 |
|---|
| 2026.06.11 | ₩130,941 | ₩131,488 | ₩130,794 | ₩131,488 | +0.42% | 2.4천 |
|---|
| 2026.06.10 | ₩130,968 | ₩131,461 | ₩130,701 | ₩130,741 | -0.17% | 3천 |
|---|
| 2026.06.09 | ₩130,661 | ₩130,888 | ₩130,661 | ₩130,861 | +0.15% | 600 |
|---|
| 2026.06.08 | ₩130,634 | ₩130,674 | ₩130,568 | ₩130,568 | -0.05% | 1천 |
|---|
| 2026.06.05 | ₩130,834 | ₩130,848 | ₩130,661 | ₩130,661 | -0.13% | 4천 |
|---|
| 2026.06.04 | ₩131,288 | ₩131,288 | ₩131,274 | ₩131,288 | 0.00% | 500 |
|---|
| 2026.06.03 | ₩131,288 | ₩131,314 | ₩131,274 | ₩131,274 | -0.01% | 1.9천 |
|---|
| 2026.06.02 | ₩131,434 | ₩131,434 | ₩131,421 | ₩131,421 | -0.01% | 1천 |
|---|
| 2026.06.01 | ₩131,381 | ₩131,394 | ₩131,301 | ₩131,394 | +0.01% | 6.7천 |
|---|
| 2026.05.29 | ₩131,688 | ₩131,688 | ₩131,528 | ₩131,528 | -0.12% | 2.3천 |
|---|
| 2026.05.28 | ₩131,154 | ₩131,421 | ₩131,154 | ₩131,394 | +0.18% | 900 |
|---|
| 2026.05.27 | ₩131,181 | ₩131,221 | ₩129,061 | ₩131,141 | -0.03% | 1.7만 |
|---|
| 2026.05.26 | ₩131,128 | ₩131,128 | ₩131,021 | ₩131,061 | -0.05% | 3.6천 |
|---|
| 2026.05.22 | ₩130,528 | ₩130,621 | ₩130,528 | ₩130,621 | +0.07% | 600 |
|---|
| 2026.05.21 | ₩130,461 | ₩130,541 | ₩130,461 | ₩130,541 | +0.06% | 300 |
|---|
| 2026.05.20 | ₩130,288 | ₩130,408 | ₩130,288 | ₩130,408 | +0.09% | 600 |
|---|
| 2026.05.19 | ₩129,781 | ₩129,781 | ₩129,568 | ₩129,581 | -0.15% | 400 |
|---|
| 2026.05.18 | ₩130,221 | ₩130,221 | ₩130,101 | ₩130,154 | -0.05% | 500 |
|---|
| 2026.05.15 | ₩130,301 | ₩130,301 | ₩130,221 | ₩130,221 | -0.06% | 1.6천 |
|---|
| 2026.05.14 | ₩131,234 | ₩131,234 | ₩131,048 | ₩131,048 | -0.14% | 500 |
|---|
| 2026.05.13 | ₩131,088 | ₩131,114 | ₩131,088 | ₩131,114 | +0.02% | 400 |
|---|
| 2026.05.12 | ₩131,088 | ₩131,128 | ₩131,048 | ₩131,101 | +0.01% | 4천 |
|---|
| 2026.05.11 | ₩131,514 | ₩131,514 | ₩131,461 | ₩131,474 | -0.03% | 3.5천 |
|---|
| 2026.05.08 | ₩131,768 | ₩131,821 | ₩131,754 | ₩131,768 | 0.00% | 1.2천 |
|---|
| 2026.05.07 | ₩131,941 | ₩131,941 | ₩131,421 | ₩131,421 | -0.39% | 9.7천 |
|---|
| 2026.05.06 | ₩132,034 | ₩132,088 | ₩132,021 | ₩132,061 | +0.02% | 1.2천 |
|---|
| 2026.05.05 | ₩131,794 | ₩131,794 | ₩131,781 | ₩131,781 | -0.01% | 600 |
|---|
| 2026.05.04 | ₩131,768 | ₩131,768 | ₩131,448 | ₩131,661 | -0.08% | 1.4만 |
|---|
| 2026.05.01 | ₩131,941 | ₩132,167 | ₩130,714 | ₩132,061 | +0.09% | 3.4천 |
|---|
| 2026.04.30 | ₩132,021 | ₩132,061 | ₩131,861 | ₩131,861 | -0.12% | 1.7천 |
|---|
| 2026.04.29 | ₩131,648 | ₩131,714 | ₩131,648 | ₩131,714 | +0.05% | 800 |
|---|
| 2026.04.28 | ₩132,261 | ₩132,261 | ₩132,221 | ₩132,247 | -0.01% | 4.5천 |
|---|
| 2026.04.27 | ₩132,394 | ₩132,394 | ₩132,354 | ₩132,367 | -0.02% | 1.7천 |
|---|
| 2026.04.24 | ₩132,687 | ₩132,687 | ₩132,621 | ₩132,621 | -0.05% | 900 |
|---|
| 2026.04.23 | ₩132,301 | ₩132,514 | ₩132,301 | ₩132,434 | +0.10% | 2.9천 |
|---|
| 2026.04.22 | ₩132,714 | ₩132,741 | ₩132,661 | ₩132,661 | -0.04% | 3.1천 |
|---|
| 2026.04.21 | ₩132,647 | ₩132,701 | ₩132,474 | ₩132,474 | -0.13% | 2.1천 |
|---|
| 2026.04.20 | ₩132,941 | ₩133,021 | ₩132,794 | ₩132,954 | +0.01% | 6.1천 |
|---|
| 2026.04.17 | ₩133,154 | ₩133,154 | ₩132,994 | ₩133,021 | -0.10% | 1천 |
|---|
| 2026.04.16 | ₩132,434 | ₩132,487 | ₩132,434 | ₩132,447 | +0.01% | 3.3천 |
|---|
| 2026.04.15 | ₩132,781 | ₩132,781 | ₩132,647 | ₩132,701 | -0.06% | 2.8천 |
|---|
| 2026.04.14 | ₩132,687 | ₩134,101 | ₩132,687 | ₩132,794 | +0.08% | 4.8천 |
|---|
| 2026.04.13 | ₩132,354 | ₩132,501 | ₩132,354 | ₩132,501 | +0.11% | 4.1천 |
|---|
| 2026.04.10 | ₩132,381 | ₩132,381 | ₩132,154 | ₩132,154 | -0.17% | 1.3천 |
|---|
| 2026.04.09 | ₩132,434 | ₩132,434 | ₩132,341 | ₩132,341 | -0.07% | 2.7천 |
|---|
| 2026.04.08 | ₩132,194 | ₩132,274 | ₩132,194 | ₩132,247 | +0.04% | 1.9만 |
|---|
| 2026.04.07 | ₩131,674 | ₩131,901 | ₩131,674 | ₩131,901 | +0.17% | 8.7천 |
|---|
| 2026.04.06 | ₩131,781 | ₩131,941 | ₩131,781 | ₩131,781 | 0.00% | 1천 |
|---|
| 2026.04.02 | ₩132,008 | ₩132,034 | ₩131,994 | ₩132,034 | +0.02% | 1.2만 |
|---|
| 2026.04.01 | ₩131,741 | ₩131,754 | ₩131,661 | ₩131,661 | -0.06% | 2.9만 |
|---|
| 2026.03.31 | ₩131,688 | ₩131,861 | ₩131,581 | ₩131,661 | -0.02% | 2.2만 |
|---|
| 2026.03.30 | ₩131,114 | ₩131,168 | ₩131,114 | ₩131,168 | +0.04% | 2만 |
|---|
| 2026.03.27 | ₩130,541 | ₩130,541 | ₩130,421 | ₩130,421 | -0.09% | 9만 |
|---|
| 2026.03.26 | ₩130,941 | ₩130,941 | ₩130,554 | ₩130,554 | -0.30% | 5.6만 |
|---|
| 2026.03.25 | ₩131,408 | ₩131,421 | ₩131,394 | ₩131,394 | -0.01% | 200 |
|---|
| 2026.03.24 | ₩130,928 | ₩130,994 | ₩130,928 | ₩130,928 | 0.00% | 3.9만 |
|---|
| 2026.03.23 | ₩131,354 | ₩131,354 | ₩131,274 | ₩131,274 | -0.06% | 3.5만 |
|---|
| 2026.03.20 | ₩130,914 | ₩130,954 | ₩130,701 | ₩130,701 | -0.16% | 5.7만 |
|---|
| 2026.03.19 | ₩131,261 | ₩132,181 | ₩131,261 | ₩131,848 | +0.45% | 10만 |
|---|
| 2026.03.18 | ₩132,088 | ₩132,114 | ₩131,728 | ₩131,728 | -0.27% | 12.5만 |
|---|
| 2026.03.17 | ₩132,314 | ₩132,314 | ₩132,261 | ₩132,287 | -0.02% | 5.6만 |
|---|
| 2026.03.16 | ₩131,928 | ₩131,954 | ₩131,794 | ₩131,888 | -0.03% | 10.6만 |
|---|
| 2026.03.13 | ₩131,301 | ₩131,381 | ₩131,274 | ₩131,354 | +0.04% | 7.5만 |
|---|
| 2026.03.12 | ₩132,181 | ₩132,181 | ₩131,488 | ₩131,594 | -0.44% | 8.3만 |
|---|
| 2026.03.11 | ₩132,234 | ₩132,234 | ₩132,234 | ₩132,234 | 0.00% | 5.3만 |
|---|
| 2026.03.10 | ₩133,194 | ₩133,194 | ₩132,887 | ₩132,887 | -0.23% | 100 |
|---|