LSV Disciplined Value ETF (LSVD) 일별 시세 - 6페이지 - 주달

본문 바로가기

로그인 회원가입

일별 시세최근 126 거래일 · 달러

날짜	종가	전일비	등락률	시가	고가	저가	거래량
2026-05-20	33.75	+0.4509	+1.35%	33.75	33.75	33.75	164
2026-05-19	33.30	-0.2534	-0.76%	33.36	33.41	33.30	645
2026-05-18	33.55	-0.0201	-0.06%	33.43	33.55	33.43	405
2026-05-15	33.57	-0.3287	-0.97%	33.72	33.72	33.57	8,383
2026-05-14	33.90	+0.1459	+0.43%	33.90	33.90	33.90	50
2026-05-13	33.76	+0.2740	+0.82%	33.76	33.76	33.76	68
2026-05-12	33.48	-0.1959	-0.58%	33.35	33.48	33.35	917
2026-05-11	33.68	-0.0150	-0.04%	33.68	33.68	33.68	88
2026-05-08	33.69	+0.3650	+1.10%	33.55	33.69	33.55	1,112
2026-05-07	33.33	-0.2140	-0.64%	33.33	33.33	33.33	760
2026-05-06	33.54	+0.4953	+1.50%	33.44	33.54	33.41	11,838
2026-05-05	33.05	+0.3596	+1.10%	33.01	33.05	33.01	323
2026-05-04	32.69	-0.1211	-0.37%	32.69	32.69	32.69	79
2026-05-01	32.81	+0.1395	+0.43%	32.81	32.81	32.81	29
2026-04-30	32.67	+0.4917	+1.53%	32.67	32.67	32.67	75
2026-04-29	32.18	+0.0171	+0.05%	32.18	32.18	32.18	95
2026-04-28	32.16	-0.1760	-0.54%	32.18	32.18	32.16	133
2026-04-27	32.34	+0.0739	+0.23%	32.34	32.34	32.34	154
2026-04-24	32.26	+0.1899	+0.59%	32.26	32.26	32.26	99
2026-04-23	32.07	-0.2048	-0.63%	32.07	32.07	32.07	120