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 | ₩127,236 | ₩127,262 | ₩127,236 | ₩127,262 | +0.02% | 700 |
| 2026.10.08 | ₩127,289 | ₩127,289 | ₩127,276 | ₩127,289 | 0.00% | 900 |
| 2026.10.07 | ₩126,596 | ₩126,983 | ₩126,596 | ₩126,929 | +0.26% | 1.4천 |
| 2026.10.06 | ₩127,076 | ₩127,076 | ₩126,983 | ₩126,996 | -0.06% | 9.9만 |
| 2026.10.05 | ₩127,262 | ₩127,262 | ₩126,863 | ₩127,223 | -0.03% | 1.6천 |
| 2026.10.02 | ₩127,316 | ₩127,316 | ₩127,262 | ₩127,262 | -0.04% | 300 |
| 2026.10.01 | ₩127,476 | ₩127,556 | ₩127,476 | ₩127,529 | +0.04% | 4.7천 |
| 2026.09.30 | ₩127,129 | ₩127,196 | ₩127,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,196 |
| +0.05% |
| 300 |
| 2026.09.29 | ₩127,023 | ₩127,302 | ₩127,023 | ₩127,302 | +0.22% | 500 |
|---|
| 2026.09.28 | ₩127,342 | ₩127,396 | ₩127,342 | ₩127,396 | +0.04% | 600 |
|---|
| 2026.09.25 | ₩127,569 | ₩127,982 | ₩127,569 | ₩127,969 | +0.31% | 1.4만 |
|---|
| 2026.09.24 | ₩127,876 | ₩127,902 | ₩127,662 | ₩127,662 | -0.17% | 1.9천 |
|---|
| 2026.09.23 | ₩128,609 | ₩128,609 | ₩128,156 | ₩128,262 | -0.27% | 1.1천 |
|---|
| 2026.09.22 | ₩129,196 | ₩129,436 | ₩129,196 | ₩129,329 | +0.10% | 2.8천 |
|---|
| 2026.09.21 | ₩129,209 | ₩129,316 | ₩129,196 | ₩129,289 | +0.06% | 1.8천 |
|---|
| 2026.09.18 | ₩129,022 | ₩129,022 | ₩128,956 | ₩128,956 | -0.05% | 1.2만 |
|---|
| 2026.09.17 | ₩129,316 | ₩129,422 | ₩129,316 | ₩129,422 | +0.08% | 3.8천 |
|---|
| 2026.09.16 | ₩129,342 | ₩129,342 | ₩128,836 | ₩128,836 | -0.39% | 4천 |
|---|
| 2026.09.15 | ₩128,942 | ₩128,942 | ₩128,822 | ₩128,876 | -0.05% | 1.9천 |
|---|
| 2026.09.14 | ₩129,222 | ₩129,222 | ₩128,956 | ₩128,956 | -0.21% | 2.1천 |
|---|
| 2026.09.11 | ₩129,089 | ₩129,102 | ₩129,076 | ₩129,076 | -0.01% | 5.9천 |
|---|
| 2026.09.10 | ₩129,249 | ₩129,262 | ₩129,249 | ₩129,262 | +0.01% | 700 |
|---|
| 2026.09.09 | ₩130,089 | ₩130,209 | ₩130,089 | ₩130,129 | +0.03% | 400 |
|---|
| 2026.09.08 | ₩130,435 | ₩130,435 | ₩130,342 | ₩130,342 | -0.07% | 2.5천 |
|---|
| 2026.09.04 | ₩130,489 | ₩130,489 | ₩130,489 | ₩130,489 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩130,542 | ₩130,542 | ₩130,502 | ₩130,502 | -0.03% | 600 |
|---|
| 2026.09.02 | ₩130,355 | ₩130,382 | ₩130,329 | ₩130,382 | +0.02% | 700 |
|---|
| 2026.09.01 | ₩130,329 | ₩130,342 | ₩130,329 | ₩130,329 | 0.00% | 700 |
|---|
| 2026.08.31 | ₩130,675 | ₩130,729 | ₩130,675 | ₩130,702 | +0.02% | 1천 |
|---|
| 2026.08.28 | ₩131,142 | ₩131,142 | ₩130,875 | ₩130,875 | -0.20% | 600 |
|---|
| 2026.08.27 | ₩131,342 | ₩131,342 | ₩131,249 | ₩131,275 | -0.05% | 3.2천 |
|---|
| 2026.08.26 | ₩131,275 | ₩131,355 | ₩131,275 | ₩131,329 | +0.04% | 500 |
|---|
| 2026.08.25 | ₩131,275 | ₩131,502 | ₩131,275 | ₩131,489 | +0.16% | 3.8천 |
|---|
| 2026.08.24 | ₩130,969 | ₩130,982 | ₩130,942 | ₩130,982 | +0.01% | 3.6만 |
|---|
| 2026.08.21 | ₩130,729 | ₩130,782 | ₩130,729 | ₩130,782 | +0.04% | 4.6천 |
|---|
| 2026.08.20 | ₩130,955 | ₩130,955 | ₩130,915 | ₩130,929 | -0.02% | 1.8천 |
|---|
| 2026.08.19 | ₩131,209 | ₩131,329 | ₩131,209 | ₩131,329 | +0.09% | 800 |
|---|
| 2026.08.18 | ₩130,649 | ₩130,875 | ₩130,649 | ₩130,875 | +0.17% | 1.6천 |
|---|
| 2026.08.17 | ₩130,769 | ₩130,782 | ₩130,742 | ₩130,782 | +0.01% | 700 |
|---|
| 2026.08.14 | ₩131,222 | ₩131,222 | ₩131,009 | ₩131,009 | -0.16% | 300 |
|---|
| 2026.08.13 | ₩131,302 | ₩131,302 | ₩131,275 | ₩131,275 | -0.02% | 100 |
|---|
| 2026.08.12 | ₩130,902 | ₩130,929 | ₩130,902 | ₩130,915 | +0.01% | 1천 |
|---|
| 2026.08.11 | ₩130,849 | ₩130,849 | ₩130,809 | ₩130,809 | -0.03% | 100 |
|---|
| 2026.08.10 | ₩130,782 | ₩130,782 | ₩130,729 | ₩130,729 | -0.04% | 400 |
|---|
| 2026.08.07 | ₩131,075 | ₩131,222 | ₩131,075 | ₩131,222 | +0.11% | 1.4천 |
|---|
| 2026.08.06 | ₩130,955 | ₩130,955 | ₩130,915 | ₩130,942 | -0.01% | 1.8천 |
|---|
| 2026.08.05 | ₩130,929 | ₩130,942 | ₩130,889 | ₩130,889 | -0.03% | 2.8천 |
|---|
| 2026.08.04 | ₩130,929 | ₩130,929 | ₩130,889 | ₩130,889 | -0.03% | 1천 |
|---|
| 2026.08.03 | ₩130,409 | ₩130,409 | ₩130,382 | ₩130,409 | 0.00% | 3천 |
|---|
| 2026.07.31 | ₩130,062 | ₩130,155 | ₩129,955 | ₩130,115 | +0.04% | 900 |
|---|
| 2026.07.30 | ₩130,462 | ₩130,489 | ₩130,422 | ₩130,475 | +0.01% | 8.2천 |
|---|
| 2026.07.29 | ₩130,409 | ₩130,409 | ₩130,342 | ₩130,342 | -0.05% | 1.4천 |
|---|
| 2026.07.28 | ₩130,675 | ₩130,675 | ₩130,662 | ₩130,662 | -0.01% | 600 |
|---|
| 2026.07.27 | ₩130,395 | ₩130,395 | ₩130,369 | ₩130,369 | -0.02% | 900 |
|---|
| 2026.07.24 | ₩130,195 | ₩130,195 | ₩130,155 | ₩130,155 | -0.03% | 3.1만 |
|---|
| 2026.07.23 | ₩129,942 | ₩130,035 | ₩129,942 | ₩130,035 | +0.07% | 2천 |
|---|
| 2026.07.22 | ₩130,382 | ₩130,422 | ₩130,329 | ₩130,329 | -0.04% | 800 |
|---|
| 2026.07.21 | ₩130,595 | ₩130,609 | ₩130,555 | ₩130,569 | -0.02% | 3천 |
|---|
| 2026.07.20 | ₩130,835 | ₩130,849 | ₩130,835 | ₩130,849 | +0.01% | 400 |
|---|
| 2026.07.17 | ₩131,155 | ₩131,155 | ₩131,142 | ₩131,155 | 0.00% | 2.8만 |
|---|
| 2026.07.16 | ₩131,035 | ₩131,129 | ₩131,035 | ₩131,102 | +0.05% | 1.1만 |
|---|
| 2026.07.15 | ₩130,982 | ₩131,222 | ₩130,982 | ₩131,142 | +0.12% | 1.5만 |
|---|
| 2026.07.14 | ₩130,729 | ₩130,875 | ₩129,835 | ₩130,875 | +0.11% | 700 |
|---|
| 2026.07.13 | ₩130,809 | ₩130,822 | ₩130,462 | ₩130,462 | -0.26% | 4.6천 |
|---|
| 2026.07.10 | ₩130,995 | ₩130,995 | ₩130,889 | ₩130,929 | -0.05% | 6.5천 |
|---|
| 2026.07.09 | ₩131,115 | ₩131,142 | ₩131,075 | ₩131,075 | -0.03% | 5.5천 |
|---|
| 2026.07.08 | ₩130,809 | ₩130,955 | ₩130,809 | ₩130,902 | +0.07% | 1.2천 |
|---|
| 2026.07.07 | ₩131,342 | ₩131,342 | ₩131,169 | ₩131,209 | -0.10% | 2.7천 |
|---|
| 2026.07.06 | ₩131,635 | ₩131,769 | ₩131,635 | ₩131,769 | +0.10% | 1.7천 |
|---|
| 2026.07.02 | ₩131,635 | ₩131,715 | ₩131,622 | ₩131,702 | +0.05% | 7.2천 |
|---|
| 2026.07.01 | ₩131,595 | ₩131,622 | ₩131,502 | ₩131,529 | -0.05% | 3.7천 |
|---|
| 2026.06.30 | ₩131,969 | ₩131,969 | ₩131,702 | ₩131,702 | -0.20% | 5.9천 |
|---|
| 2026.06.29 | ₩132,102 | ₩132,182 | ₩132,049 | ₩132,182 | +0.06% | 800 |
|---|
| 2026.06.26 | ₩132,062 | ₩132,102 | ₩132,062 | ₩132,102 | +0.03% | 2.7천 |
|---|
| 2026.06.25 | ₩131,969 | ₩131,969 | ₩131,902 | ₩131,902 | -0.05% | 5.3천 |
|---|
| 2026.06.24 | ₩131,862 | ₩131,862 | ₩131,809 | ₩131,809 | -0.04% | 300 |
|---|
| 2026.06.23 | ₩131,275 | ₩131,275 | ₩131,275 | ₩131,275 | 0.00% | 1천 |
|---|
| 2026.06.22 | ₩131,169 | ₩131,169 | ₩131,075 | ₩131,129 | -0.03% | 2.9천 |
|---|
| 2026.06.18 | ₩131,622 | ₩131,622 | ₩131,422 | ₩131,422 | -0.15% | 400 |
|---|
| 2026.06.17 | ₩131,662 | ₩131,755 | ₩131,075 | ₩131,075 | -0.45% | 900 |
|---|
| 2026.06.16 | ₩131,582 | ₩131,769 | ₩131,582 | ₩131,675 | +0.07% | 1.5천 |
|---|
| 2026.06.15 | ₩131,595 | ₩131,609 | ₩131,475 | ₩131,489 | -0.08% | 1.4천 |
|---|
| 2026.06.12 | ₩131,195 | ₩131,422 | ₩131,195 | ₩131,369 | +0.13% | 1.7천 |
|---|
| 2026.06.11 | ₩130,942 | ₩131,489 | ₩130,795 | ₩131,489 | +0.42% | 2.4천 |
|---|
| 2026.06.10 | ₩130,969 | ₩131,462 | ₩130,702 | ₩130,742 | -0.17% | 3천 |
|---|
| 2026.06.09 | ₩130,662 | ₩130,889 | ₩130,662 | ₩130,862 | +0.15% | 600 |
|---|
| 2026.06.08 | ₩130,635 | ₩130,675 | ₩130,569 | ₩130,569 | -0.05% | 1천 |
|---|
| 2026.06.05 | ₩130,835 | ₩130,849 | ₩130,662 | ₩130,662 | -0.13% | 4천 |
|---|
| 2026.06.04 | ₩131,289 | ₩131,289 | ₩131,275 | ₩131,289 | 0.00% | 500 |
|---|
| 2026.06.03 | ₩131,289 | ₩131,315 | ₩131,275 | ₩131,275 | -0.01% | 1.9천 |
|---|
| 2026.06.02 | ₩131,435 | ₩131,435 | ₩131,422 | ₩131,422 | -0.01% | 1천 |
|---|
| 2026.06.01 | ₩131,382 | ₩131,395 | ₩131,302 | ₩131,395 | +0.01% | 6.7천 |
|---|
| 2026.05.29 | ₩131,689 | ₩131,689 | ₩131,529 | ₩131,529 | -0.12% | 2.3천 |
|---|
| 2026.05.28 | ₩131,155 | ₩131,422 | ₩131,155 | ₩131,395 | +0.18% | 900 |
|---|
| 2026.05.27 | ₩131,182 | ₩131,222 | ₩129,062 | ₩131,142 | -0.03% | 1.7만 |
|---|
| 2026.05.26 | ₩131,129 | ₩131,129 | ₩131,022 | ₩131,062 | -0.05% | 3.6천 |
|---|
| 2026.05.22 | ₩130,529 | ₩130,622 | ₩130,529 | ₩130,622 | +0.07% | 600 |
|---|
| 2026.05.21 | ₩130,462 | ₩130,542 | ₩130,462 | ₩130,542 | +0.06% | 300 |
|---|
| 2026.05.20 | ₩130,289 | ₩130,409 | ₩130,289 | ₩130,409 | +0.09% | 600 |
|---|
| 2026.05.19 | ₩129,782 | ₩129,782 | ₩129,569 | ₩129,582 | -0.15% | 400 |
|---|
| 2026.05.18 | ₩130,222 | ₩130,222 | ₩130,102 | ₩130,155 | -0.05% | 500 |
|---|
| 2026.05.15 | ₩130,302 | ₩130,302 | ₩130,222 | ₩130,222 | -0.06% | 1.6천 |
|---|
| 2026.05.14 | ₩131,235 | ₩131,235 | ₩131,049 | ₩131,049 | -0.14% | 500 |
|---|
| 2026.05.13 | ₩131,089 | ₩131,115 | ₩131,089 | ₩131,115 | +0.02% | 400 |
|---|
| 2026.05.12 | ₩131,089 | ₩131,129 | ₩131,049 | ₩131,102 | +0.01% | 4천 |
|---|
| 2026.05.11 | ₩131,515 | ₩131,515 | ₩131,462 | ₩131,475 | -0.03% | 3.5천 |
|---|
| 2026.05.08 | ₩131,769 | ₩131,822 | ₩131,755 | ₩131,769 | 0.00% | 1.2천 |
|---|
| 2026.05.07 | ₩131,942 | ₩131,942 | ₩131,422 | ₩131,422 | -0.39% | 9.7천 |
|---|
| 2026.05.06 | ₩132,035 | ₩132,089 | ₩132,022 | ₩132,062 | +0.02% | 1.2천 |
|---|
| 2026.05.05 | ₩131,795 | ₩131,795 | ₩131,782 | ₩131,782 | -0.01% | 600 |
|---|
| 2026.05.04 | ₩131,769 | ₩131,769 | ₩131,449 | ₩131,662 | -0.08% | 1.4만 |
|---|
| 2026.05.01 | ₩131,942 | ₩132,168 | ₩130,715 | ₩132,062 | +0.09% | 3.4천 |
|---|
| 2026.04.30 | ₩132,022 | ₩132,062 | ₩131,862 | ₩131,862 | -0.12% | 1.7천 |
|---|
| 2026.04.29 | ₩131,649 | ₩131,715 | ₩131,649 | ₩131,715 | +0.05% | 800 |
|---|
| 2026.04.28 | ₩132,262 | ₩132,262 | ₩132,222 | ₩132,248 | -0.01% | 4.5천 |
|---|
| 2026.04.27 | ₩132,395 | ₩132,395 | ₩132,355 | ₩132,368 | -0.02% | 1.7천 |
|---|
| 2026.04.24 | ₩132,688 | ₩132,688 | ₩132,622 | ₩132,622 | -0.05% | 900 |
|---|
| 2026.04.23 | ₩132,302 | ₩132,515 | ₩132,302 | ₩132,435 | +0.10% | 2.9천 |
|---|
| 2026.04.22 | ₩132,715 | ₩132,742 | ₩132,662 | ₩132,662 | -0.04% | 3.1천 |
|---|
| 2026.04.21 | ₩132,648 | ₩132,702 | ₩132,475 | ₩132,475 | -0.13% | 2.1천 |
|---|
| 2026.04.20 | ₩132,942 | ₩133,022 | ₩132,795 | ₩132,955 | +0.01% | 6.1천 |
|---|
| 2026.04.17 | ₩133,155 | ₩133,155 | ₩132,995 | ₩133,022 | -0.10% | 1천 |
|---|
| 2026.04.16 | ₩132,435 | ₩132,488 | ₩132,435 | ₩132,448 | +0.01% | 3.3천 |
|---|
| 2026.04.15 | ₩132,782 | ₩132,782 | ₩132,648 | ₩132,702 | -0.06% | 2.8천 |
|---|
| 2026.04.14 | ₩132,688 | ₩134,102 | ₩132,688 | ₩132,795 | +0.08% | 4.8천 |
|---|
| 2026.04.13 | ₩132,355 | ₩132,502 | ₩132,355 | ₩132,502 | +0.11% | 4.1천 |
|---|
| 2026.04.10 | ₩132,382 | ₩132,382 | ₩132,155 | ₩132,155 | -0.17% | 1.3천 |
|---|
| 2026.04.09 | ₩132,435 | ₩132,435 | ₩132,342 | ₩132,342 | -0.07% | 2.7천 |
|---|
| 2026.04.08 | ₩132,195 | ₩132,275 | ₩132,195 | ₩132,248 | +0.04% | 1.9만 |
|---|
| 2026.04.07 | ₩131,675 | ₩131,902 | ₩131,675 | ₩131,902 | +0.17% | 8.7천 |
|---|
| 2026.04.06 | ₩131,782 | ₩131,942 | ₩131,782 | ₩131,782 | 0.00% | 1천 |
|---|
| 2026.04.02 | ₩132,009 | ₩132,035 | ₩131,995 | ₩132,035 | +0.02% | 1.2만 |
|---|
| 2026.04.01 | ₩131,742 | ₩131,755 | ₩131,662 | ₩131,662 | -0.06% | 2.9만 |
|---|
| 2026.03.31 | ₩131,689 | ₩131,862 | ₩131,582 | ₩131,662 | -0.02% | 2.2만 |
|---|
| 2026.03.30 | ₩131,115 | ₩131,169 | ₩131,115 | ₩131,169 | +0.04% | 2만 |
|---|
| 2026.03.27 | ₩130,542 | ₩130,542 | ₩130,422 | ₩130,422 | -0.09% | 9만 |
|---|
| 2026.03.26 | ₩130,942 | ₩130,942 | ₩130,555 | ₩130,555 | -0.30% | 5.6만 |
|---|
| 2026.03.25 | ₩131,409 | ₩131,422 | ₩131,395 | ₩131,395 | -0.01% | 200 |
|---|
| 2026.03.24 | ₩130,929 | ₩130,995 | ₩130,929 | ₩130,929 | 0.00% | 3.9만 |
|---|
| 2026.03.23 | ₩131,355 | ₩131,355 | ₩131,275 | ₩131,275 | -0.06% | 3.5만 |
|---|
| 2026.03.20 | ₩130,915 | ₩130,955 | ₩130,702 | ₩130,702 | -0.16% | 5.7만 |
|---|
| 2026.03.19 | ₩131,262 | ₩132,182 | ₩131,262 | ₩131,849 | +0.45% | 10만 |
|---|
| 2026.03.18 | ₩132,089 | ₩132,115 | ₩131,729 | ₩131,729 | -0.27% | 12.5만 |
|---|
| 2026.03.17 | ₩132,315 | ₩132,315 | ₩132,262 | ₩132,288 | -0.02% | 5.6만 |
|---|
| 2026.03.16 | ₩131,929 | ₩131,955 | ₩131,795 | ₩131,889 | -0.03% | 10.6만 |
|---|
| 2026.03.13 | ₩131,302 | ₩131,382 | ₩131,275 | ₩131,355 | +0.04% | 7.5만 |
|---|
| 2026.03.12 | ₩132,182 | ₩132,182 | ₩131,489 | ₩131,595 | -0.44% | 8.3만 |
|---|
| 2026.03.11 | ₩132,235 | ₩132,235 | ₩132,235 | ₩132,235 | 0.00% | 5.3만 |
|---|
| 2026.03.10 | ₩133,195 | ₩133,195 | ₩132,888 | ₩132,888 | -0.23% | 100 |
|---|