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 | ₩127,362 | ₩127,389 | ₩127,362 | ₩127,389 | +0.02% | 700 |
| 2026.10.08 | ₩127,415 | ₩127,415 | ₩127,402 | ₩127,415 | 0.00% | 900 |
| 2026.10.07 | ₩126,721 | ₩127,108 | ₩126,721 | ₩127,055 | +0.26% | 1.4천 |
| 2026.10.06 | ₩127,202 | ₩127,202 | ₩127,108 | ₩127,122 | -0.06% | 9.9만 |
| 2026.10.05 | ₩127,389 | ₩127,389 | ₩126,988 | ₩127,348 | -0.03% | 1.6천 |
| 2026.10.02 | ₩127,442 | ₩127,442 | ₩127,389 | ₩127,389 | -0.04% | 300 |
| 2026.10.01 | ₩127,602 | ₩127,682 | ₩127,602 | ₩127,655 | +0.04% | 4.7천 |
| 2026.09.30 | ₩127,255 | ₩127,322 | ₩127,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,322 |
| +0.05% |
| 300 |
| 2026.09.29 | ₩127,148 | ₩127,429 | ₩127,148 | ₩127,429 | +0.22% | 500 |
|---|
| 2026.09.28 | ₩127,469 | ₩127,522 | ₩127,469 | ₩127,522 | +0.04% | 600 |
|---|
| 2026.09.25 | ₩127,695 | ₩128,109 | ₩127,695 | ₩128,096 | +0.31% | 1.4만 |
|---|
| 2026.09.24 | ₩128,002 | ₩128,029 | ₩127,789 | ₩127,789 | -0.17% | 1.9천 |
|---|
| 2026.09.23 | ₩128,736 | ₩128,736 | ₩128,283 | ₩128,389 | -0.27% | 1.1천 |
|---|
| 2026.09.22 | ₩129,323 | ₩129,564 | ₩129,323 | ₩129,457 | +0.10% | 2.8천 |
|---|
| 2026.09.21 | ₩129,337 | ₩129,444 | ₩129,323 | ₩129,417 | +0.06% | 1.8천 |
|---|
| 2026.09.18 | ₩129,150 | ₩129,150 | ₩129,083 | ₩129,083 | -0.05% | 1.2만 |
|---|
| 2026.09.17 | ₩129,444 | ₩129,550 | ₩129,444 | ₩129,550 | +0.08% | 3.8천 |
|---|
| 2026.09.16 | ₩129,470 | ₩129,470 | ₩128,963 | ₩128,963 | -0.39% | 4천 |
|---|
| 2026.09.15 | ₩129,070 | ₩129,070 | ₩128,950 | ₩129,003 | -0.05% | 1.9천 |
|---|
| 2026.09.14 | ₩129,350 | ₩129,350 | ₩129,083 | ₩129,083 | -0.21% | 2.1천 |
|---|
| 2026.09.11 | ₩129,217 | ₩129,230 | ₩129,203 | ₩129,203 | -0.01% | 5.9천 |
|---|
| 2026.09.10 | ₩129,377 | ₩129,390 | ₩129,377 | ₩129,390 | +0.01% | 700 |
|---|
| 2026.09.09 | ₩130,218 | ₩130,338 | ₩130,218 | ₩130,258 | +0.03% | 400 |
|---|
| 2026.09.08 | ₩130,565 | ₩130,565 | ₩130,471 | ₩130,471 | -0.07% | 2.5천 |
|---|
| 2026.09.04 | ₩130,618 | ₩130,618 | ₩130,618 | ₩130,618 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩130,671 | ₩130,671 | ₩130,631 | ₩130,631 | -0.03% | 600 |
|---|
| 2026.09.02 | ₩130,484 | ₩130,511 | ₩130,458 | ₩130,511 | +0.02% | 700 |
|---|
| 2026.09.01 | ₩130,458 | ₩130,471 | ₩130,458 | ₩130,458 | 0.00% | 700 |
|---|
| 2026.08.31 | ₩130,805 | ₩130,858 | ₩130,805 | ₩130,831 | +0.02% | 1천 |
|---|
| 2026.08.28 | ₩131,272 | ₩131,272 | ₩131,005 | ₩131,005 | -0.20% | 600 |
|---|
| 2026.08.27 | ₩131,472 | ₩131,472 | ₩131,379 | ₩131,405 | -0.05% | 3.2천 |
|---|
| 2026.08.26 | ₩131,405 | ₩131,485 | ₩131,405 | ₩131,459 | +0.04% | 500 |
|---|
| 2026.08.25 | ₩131,405 | ₩131,632 | ₩131,405 | ₩131,619 | +0.16% | 3.8천 |
|---|
| 2026.08.24 | ₩131,098 | ₩131,112 | ₩131,072 | ₩131,112 | +0.01% | 3.6만 |
|---|
| 2026.08.21 | ₩130,858 | ₩130,912 | ₩130,858 | ₩130,912 | +0.04% | 4.6천 |
|---|
| 2026.08.20 | ₩131,085 | ₩131,085 | ₩131,045 | ₩131,058 | -0.02% | 1.8천 |
|---|
| 2026.08.19 | ₩131,339 | ₩131,459 | ₩131,339 | ₩131,459 | +0.09% | 800 |
|---|
| 2026.08.18 | ₩130,778 | ₩131,005 | ₩130,778 | ₩131,005 | +0.17% | 1.6천 |
|---|
| 2026.08.17 | ₩130,898 | ₩130,912 | ₩130,871 | ₩130,912 | +0.01% | 700 |
|---|
| 2026.08.14 | ₩131,352 | ₩131,352 | ₩131,138 | ₩131,138 | -0.16% | 300 |
|---|
| 2026.08.13 | ₩131,432 | ₩131,432 | ₩131,405 | ₩131,405 | -0.02% | 100 |
|---|
| 2026.08.12 | ₩131,032 | ₩131,058 | ₩131,032 | ₩131,045 | +0.01% | 1천 |
|---|
| 2026.08.11 | ₩130,978 | ₩130,978 | ₩130,938 | ₩130,938 | -0.03% | 100 |
|---|
| 2026.08.10 | ₩130,912 | ₩130,912 | ₩130,858 | ₩130,858 | -0.04% | 400 |
|---|
| 2026.08.07 | ₩131,205 | ₩131,352 | ₩131,205 | ₩131,352 | +0.11% | 1.4천 |
|---|
| 2026.08.06 | ₩131,085 | ₩131,085 | ₩131,045 | ₩131,072 | -0.01% | 1.8천 |
|---|
| 2026.08.05 | ₩131,058 | ₩131,072 | ₩131,018 | ₩131,018 | -0.03% | 2.8천 |
|---|
| 2026.08.04 | ₩131,058 | ₩131,058 | ₩131,018 | ₩131,018 | -0.03% | 1천 |
|---|
| 2026.08.03 | ₩130,538 | ₩130,538 | ₩130,511 | ₩130,538 | 0.00% | 3천 |
|---|
| 2026.07.31 | ₩130,191 | ₩130,284 | ₩130,084 | ₩130,244 | +0.04% | 900 |
|---|
| 2026.07.30 | ₩130,591 | ₩130,618 | ₩130,551 | ₩130,605 | +0.01% | 8.2천 |
|---|
| 2026.07.29 | ₩130,538 | ₩130,538 | ₩130,471 | ₩130,471 | -0.05% | 1.4천 |
|---|
| 2026.07.28 | ₩130,805 | ₩130,805 | ₩130,791 | ₩130,791 | -0.01% | 600 |
|---|
| 2026.07.27 | ₩130,525 | ₩130,525 | ₩130,498 | ₩130,498 | -0.02% | 900 |
|---|
| 2026.07.24 | ₩130,324 | ₩130,324 | ₩130,284 | ₩130,284 | -0.03% | 3.1만 |
|---|
| 2026.07.23 | ₩130,071 | ₩130,164 | ₩130,071 | ₩130,164 | +0.07% | 2천 |
|---|
| 2026.07.22 | ₩130,511 | ₩130,551 | ₩130,458 | ₩130,458 | -0.04% | 800 |
|---|
| 2026.07.21 | ₩130,725 | ₩130,738 | ₩130,685 | ₩130,698 | -0.02% | 3천 |
|---|
| 2026.07.20 | ₩130,965 | ₩130,978 | ₩130,965 | ₩130,978 | +0.01% | 400 |
|---|
| 2026.07.17 | ₩131,285 | ₩131,285 | ₩131,272 | ₩131,285 | 0.00% | 2.8만 |
|---|
| 2026.07.16 | ₩131,165 | ₩131,258 | ₩131,165 | ₩131,232 | +0.05% | 1.1만 |
|---|
| 2026.07.15 | ₩131,112 | ₩131,352 | ₩131,112 | ₩131,272 | +0.12% | 1.5만 |
|---|
| 2026.07.14 | ₩130,858 | ₩131,005 | ₩129,964 | ₩131,005 | +0.11% | 700 |
|---|
| 2026.07.13 | ₩130,938 | ₩130,952 | ₩130,591 | ₩130,591 | -0.26% | 4.6천 |
|---|
| 2026.07.10 | ₩131,125 | ₩131,125 | ₩131,018 | ₩131,058 | -0.05% | 6.5천 |
|---|
| 2026.07.09 | ₩131,245 | ₩131,272 | ₩131,205 | ₩131,205 | -0.03% | 5.5천 |
|---|
| 2026.07.08 | ₩130,938 | ₩131,085 | ₩130,938 | ₩131,032 | +0.07% | 1.2천 |
|---|
| 2026.07.07 | ₩131,472 | ₩131,472 | ₩131,299 | ₩131,339 | -0.10% | 2.7천 |
|---|
| 2026.07.06 | ₩131,766 | ₩131,899 | ₩131,766 | ₩131,899 | +0.10% | 1.7천 |
|---|
| 2026.07.02 | ₩131,766 | ₩131,846 | ₩131,752 | ₩131,832 | +0.05% | 7.2천 |
|---|
| 2026.07.01 | ₩131,726 | ₩131,752 | ₩131,632 | ₩131,659 | -0.05% | 3.7천 |
|---|
| 2026.06.30 | ₩132,099 | ₩132,099 | ₩131,832 | ₩131,832 | -0.20% | 5.9천 |
|---|
| 2026.06.29 | ₩132,233 | ₩132,313 | ₩132,179 | ₩132,313 | +0.06% | 800 |
|---|
| 2026.06.26 | ₩132,193 | ₩132,233 | ₩132,193 | ₩132,233 | +0.03% | 2.7천 |
|---|
| 2026.06.25 | ₩132,099 | ₩132,099 | ₩132,032 | ₩132,032 | -0.05% | 5.3천 |
|---|
| 2026.06.24 | ₩131,992 | ₩131,992 | ₩131,939 | ₩131,939 | -0.04% | 300 |
|---|
| 2026.06.23 | ₩131,405 | ₩131,405 | ₩131,405 | ₩131,405 | 0.00% | 1천 |
|---|
| 2026.06.22 | ₩131,299 | ₩131,299 | ₩131,205 | ₩131,258 | -0.03% | 2.9천 |
|---|
| 2026.06.18 | ₩131,752 | ₩131,752 | ₩131,552 | ₩131,552 | -0.15% | 400 |
|---|
| 2026.06.17 | ₩131,792 | ₩131,886 | ₩131,205 | ₩131,205 | -0.45% | 900 |
|---|
| 2026.06.16 | ₩131,712 | ₩131,899 | ₩131,712 | ₩131,806 | +0.07% | 1.5천 |
|---|
| 2026.06.15 | ₩131,726 | ₩131,739 | ₩131,605 | ₩131,619 | -0.08% | 1.4천 |
|---|
| 2026.06.12 | ₩131,325 | ₩131,552 | ₩131,325 | ₩131,499 | +0.13% | 1.7천 |
|---|
| 2026.06.11 | ₩131,072 | ₩131,619 | ₩130,925 | ₩131,619 | +0.42% | 2.4천 |
|---|
| 2026.06.10 | ₩131,098 | ₩131,592 | ₩130,831 | ₩130,871 | -0.17% | 3천 |
|---|
| 2026.06.09 | ₩130,791 | ₩131,018 | ₩130,791 | ₩130,992 | +0.15% | 600 |
|---|
| 2026.06.08 | ₩130,765 | ₩130,805 | ₩130,698 | ₩130,698 | -0.05% | 1천 |
|---|
| 2026.06.05 | ₩130,965 | ₩130,978 | ₩130,791 | ₩130,791 | -0.13% | 4천 |
|---|
| 2026.06.04 | ₩131,419 | ₩131,419 | ₩131,405 | ₩131,419 | 0.00% | 500 |
|---|
| 2026.06.03 | ₩131,419 | ₩131,445 | ₩131,405 | ₩131,405 | -0.01% | 1.9천 |
|---|
| 2026.06.02 | ₩131,565 | ₩131,565 | ₩131,552 | ₩131,552 | -0.01% | 1천 |
|---|
| 2026.06.01 | ₩131,512 | ₩131,525 | ₩131,432 | ₩131,525 | +0.01% | 6.7천 |
|---|
| 2026.05.29 | ₩131,819 | ₩131,819 | ₩131,659 | ₩131,659 | -0.12% | 2.3천 |
|---|
| 2026.05.28 | ₩131,285 | ₩131,552 | ₩131,285 | ₩131,525 | +0.18% | 900 |
|---|
| 2026.05.27 | ₩131,312 | ₩131,352 | ₩129,190 | ₩131,272 | -0.03% | 1.7만 |
|---|
| 2026.05.26 | ₩131,258 | ₩131,258 | ₩131,152 | ₩131,192 | -0.05% | 3.6천 |
|---|
| 2026.05.22 | ₩130,658 | ₩130,751 | ₩130,658 | ₩130,751 | +0.07% | 600 |
|---|
| 2026.05.21 | ₩130,591 | ₩130,671 | ₩130,591 | ₩130,671 | +0.06% | 300 |
|---|
| 2026.05.20 | ₩130,418 | ₩130,538 | ₩130,418 | ₩130,538 | +0.09% | 600 |
|---|
| 2026.05.19 | ₩129,911 | ₩129,911 | ₩129,697 | ₩129,710 | -0.15% | 400 |
|---|
| 2026.05.18 | ₩130,351 | ₩130,351 | ₩130,231 | ₩130,284 | -0.05% | 500 |
|---|
| 2026.05.15 | ₩130,431 | ₩130,431 | ₩130,351 | ₩130,351 | -0.06% | 1.6천 |
|---|
| 2026.05.14 | ₩131,365 | ₩131,365 | ₩131,178 | ₩131,178 | -0.14% | 500 |
|---|
| 2026.05.13 | ₩131,218 | ₩131,245 | ₩131,218 | ₩131,245 | +0.02% | 400 |
|---|
| 2026.05.12 | ₩131,218 | ₩131,258 | ₩131,178 | ₩131,232 | +0.01% | 4천 |
|---|
| 2026.05.11 | ₩131,645 | ₩131,645 | ₩131,592 | ₩131,605 | -0.03% | 3.5천 |
|---|
| 2026.05.08 | ₩131,899 | ₩131,952 | ₩131,886 | ₩131,899 | 0.00% | 1.2천 |
|---|
| 2026.05.07 | ₩132,072 | ₩132,072 | ₩131,552 | ₩131,552 | -0.39% | 9.7천 |
|---|
| 2026.05.06 | ₩132,166 | ₩132,219 | ₩132,153 | ₩132,193 | +0.02% | 1.2천 |
|---|
| 2026.05.05 | ₩131,926 | ₩131,926 | ₩131,912 | ₩131,912 | -0.01% | 600 |
|---|
| 2026.05.04 | ₩131,899 | ₩131,899 | ₩131,579 | ₩131,792 | -0.08% | 1.4만 |
|---|
| 2026.05.01 | ₩132,072 | ₩132,299 | ₩130,845 | ₩132,193 | +0.09% | 3.4천 |
|---|
| 2026.04.30 | ₩132,153 | ₩132,193 | ₩131,992 | ₩131,992 | -0.12% | 1.7천 |
|---|
| 2026.04.29 | ₩131,779 | ₩131,846 | ₩131,779 | ₩131,846 | +0.05% | 800 |
|---|
| 2026.04.28 | ₩132,393 | ₩132,393 | ₩132,353 | ₩132,379 | -0.01% | 4.5천 |
|---|
| 2026.04.27 | ₩132,526 | ₩132,526 | ₩132,486 | ₩132,500 | -0.02% | 1.7천 |
|---|
| 2026.04.24 | ₩132,820 | ₩132,820 | ₩132,753 | ₩132,753 | -0.05% | 900 |
|---|
| 2026.04.23 | ₩132,433 | ₩132,646 | ₩132,433 | ₩132,566 | +0.10% | 2.9천 |
|---|
| 2026.04.22 | ₩132,846 | ₩132,873 | ₩132,793 | ₩132,793 | -0.04% | 3.1천 |
|---|
| 2026.04.21 | ₩132,780 | ₩132,833 | ₩132,606 | ₩132,606 | -0.13% | 2.1천 |
|---|
| 2026.04.20 | ₩133,073 | ₩133,153 | ₩132,927 | ₩133,087 | +0.01% | 6.1천 |
|---|
| 2026.04.17 | ₩133,287 | ₩133,287 | ₩133,127 | ₩133,153 | -0.10% | 1천 |
|---|
| 2026.04.16 | ₩132,566 | ₩132,620 | ₩132,566 | ₩132,580 | +0.01% | 3.3천 |
|---|
| 2026.04.15 | ₩132,913 | ₩132,913 | ₩132,780 | ₩132,833 | -0.06% | 2.8천 |
|---|
| 2026.04.14 | ₩132,820 | ₩134,234 | ₩132,820 | ₩132,927 | +0.08% | 4.8천 |
|---|
| 2026.04.13 | ₩132,486 | ₩132,633 | ₩132,486 | ₩132,633 | +0.11% | 4.1천 |
|---|
| 2026.04.10 | ₩132,513 | ₩132,513 | ₩132,286 | ₩132,286 | -0.17% | 1.3천 |
|---|
| 2026.04.09 | ₩132,566 | ₩132,566 | ₩132,473 | ₩132,473 | -0.07% | 2.7천 |
|---|
| 2026.04.08 | ₩132,326 | ₩132,406 | ₩132,326 | ₩132,379 | +0.04% | 1.9만 |
|---|
| 2026.04.07 | ₩131,806 | ₩132,032 | ₩131,806 | ₩132,032 | +0.17% | 8.7천 |
|---|
| 2026.04.06 | ₩131,912 | ₩132,072 | ₩131,912 | ₩131,912 | 0.00% | 1천 |
|---|
| 2026.04.02 | ₩132,139 | ₩132,166 | ₩132,126 | ₩132,166 | +0.02% | 1.2만 |
|---|
| 2026.04.01 | ₩131,872 | ₩131,886 | ₩131,792 | ₩131,792 | -0.06% | 2.9만 |
|---|
| 2026.03.31 | ₩131,819 | ₩131,992 | ₩131,712 | ₩131,792 | -0.02% | 2.2만 |
|---|
| 2026.03.30 | ₩131,245 | ₩131,299 | ₩131,245 | ₩131,299 | +0.04% | 2만 |
|---|
| 2026.03.27 | ₩130,671 | ₩130,671 | ₩130,551 | ₩130,551 | -0.09% | 9만 |
|---|
| 2026.03.26 | ₩131,072 | ₩131,072 | ₩130,685 | ₩130,685 | -0.30% | 5.6만 |
|---|
| 2026.03.25 | ₩131,539 | ₩131,552 | ₩131,525 | ₩131,525 | -0.01% | 200 |
|---|
| 2026.03.24 | ₩131,058 | ₩131,125 | ₩131,058 | ₩131,058 | 0.00% | 3.9만 |
|---|
| 2026.03.23 | ₩131,485 | ₩131,485 | ₩131,405 | ₩131,405 | -0.06% | 3.5만 |
|---|
| 2026.03.20 | ₩131,045 | ₩131,085 | ₩130,831 | ₩130,831 | -0.16% | 5.7만 |
|---|
| 2026.03.19 | ₩131,392 | ₩132,313 | ₩131,392 | ₩131,979 | +0.45% | 10만 |
|---|
| 2026.03.18 | ₩132,219 | ₩132,246 | ₩131,859 | ₩131,859 | -0.27% | 12.5만 |
|---|
| 2026.03.17 | ₩132,446 | ₩132,446 | ₩132,393 | ₩132,419 | -0.02% | 5.6만 |
|---|
| 2026.03.16 | ₩132,059 | ₩132,086 | ₩131,926 | ₩132,019 | -0.03% | 10.6만 |
|---|
| 2026.03.13 | ₩131,432 | ₩131,512 | ₩131,405 | ₩131,485 | +0.04% | 7.5만 |
|---|
| 2026.03.12 | ₩132,313 | ₩132,313 | ₩131,619 | ₩131,726 | -0.44% | 8.3만 |
|---|
| 2026.03.11 | ₩132,366 | ₩132,366 | ₩132,366 | ₩132,366 | 0.00% | 5.3만 |
|---|
| 2026.03.10 | ₩133,327 | ₩133,327 | ₩133,020 | ₩133,020 | -0.23% | 100 |
|---|