시장 데이터를 불러오는 중
전체 종목
NYLIM U.S. Large Cap R&D Leaders ETF 과거 주가
NYLIM U.S. Large Cap R&D Leaders ETF · LRND · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NYLIM U.S. Large Cap R&D Leaders ETF · LRND · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩65,001 | ₩66,097 | ₩65,001 | ₩65,426 | +0.65% | 6.4천 |
| 2026.09.28–2026.10.02 | ₩64,089 | ₩65,135 | ₩63,821 | ₩64,785 | +1.09% | 2.2천 |
| 2026.09.21–2026.09.25 | ₩63,631 | ₩64,679 | ₩63,553 | ₩64,415 | +1.23% | 1만 |
| 2026.09.14–2026.09.18 | ₩61,462 | ₩62,766 | ₩61,365 | ₩62,766 | +2.12% | 9.6천 |
| 2026.09.08–2026.09.11 | ₩62,132 | ₩62,239 | ₩61,381 | ₩62,066 | -0.11% | 70.2만 |
| 2026.08.31–2026.09.04 | ₩62,052 | ₩62,686 | ₩61,577 | ₩62,512 | +0.74% | 1.2만 |
| 2026.08.24–2026.08.28 | ₩61,435 | ₩62,864 | ₩61,435 | ₩62,440 | +1.64% | 4.6천 |
| 2026.08.17–2026.08.21 | ₩63,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,218 |
| ₩61,596 |
| ₩61,924 |
| -2.05% |
| 78.9만 |
| 2026.08.10–2026.08.14 | ₩63,701 | ₩63,808 | ₩62,025 | ₩63,073 | -0.98% | 1.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,899 | ₩63,848 | ₩60,899 | ₩63,711 | +4.62% | 9.5천 |
|---|
| 2026.07.27–2026.07.31 | ₩59,022 | ₩60,300 | ₩58,006 | ₩60,300 | +2.16% | 2.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩59,679 | ₩59,804 | ₩58,540 | ₩58,640 | -1.74% | 5.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩59,841 | ₩60,852 | ₩59,545 | ₩59,597 | -0.41% | 85.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩59,721 | ₩60,446 | ₩59,478 | ₩60,446 | +1.21% | 1.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩58,333 | ₩59,666 | ₩58,333 | ₩59,160 | +1.42% | 3.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩58,710 | ₩58,710 | ₩56,911 | ₩57,406 | -2.22% | 1.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩59,639 | ₩59,867 | ₩58,513 | ₩59,505 | -0.22% | 1.3천 |
|---|
| 2026.06.08–2026.06.12 | ₩59,639 | ₩59,733 | ₩57,642 | ₩58,511 | -1.89% | 98.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩61,841 | ₩61,877 | ₩59,306 | ₩59,306 | -4.10% | 700 |
|---|
| 2026.05.26–2026.05.29 | ₩60,222 | ₩61,381 | ₩60,222 | ₩61,345 | +1.87% | 1.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩59,639 | ₩60,081 | ₩58,944 | ₩60,010 | +0.62% | 1.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩59,116 | ₩60,347 | ₩58,593 | ₩59,753 | +1.08% | 70.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,958 | ₩58,974 | ₩56,900 | ₩58,974 | +3.54% | 2천 |
|---|
| 2026.04.27–2026.05.01 | ₩56,502 | ₩57,293 | ₩55,818 | ₩57,048 | +0.97% | 1.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩55,845 | ₩56,730 | ₩55,537 | ₩56,684 | +1.50% | 3.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩52,695 | ₩56,014 | ₩52,695 | ₩56,014 | +6.30% | 800 |
|---|
| 2026.04.06–2026.04.10 | ₩50,510 | ₩52,708 | ₩49,934 | ₩52,683 | +4.30% | 130.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,446 | ₩50,381 | ₩48,084 | ₩50,381 | +4.00% | 1.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩50,322 | ₩51,238 | ₩48,367 | ₩48,367 | -3.89% | 5천 |
|---|
| 2026.03.16–2026.03.20 | ₩51,958 | ₩52,119 | ₩49,893 | ₩50,132 | -3.51% | 9.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩51,716 | ₩52,977 | ₩51,329 | ₩51,329 | -0.75% | 129.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩52,668 | ₩53,003 | ₩51,824 | ₩52,171 | -0.94% | 1.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩52,950 | ₩54,062 | ₩52,682 | ₩52,765 | -0.35% | 3.7천 |
|---|
| 2026.02.17–2026.02.20 | ₩52,950 | ₩53,419 | ₩52,631 | ₩53,356 | +0.77% | 135.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩53,754 | ₩54,237 | ₩52,440 | ₩52,467 | -2.39% | 2.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩54,853 | ₩54,853 | ₩52,360 | ₩53,664 | -2.17% | 9.3천 |
|---|
| 2026.01.26–2026.01.30 | ₩54,987 | ₩55,403 | ₩53,861 | ₩54,470 | -0.94% | 8.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩54,049 | ₩54,679 | ₩52,990 | ₩54,257 | +0.38% | 117.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,105 | ₩55,148 | ₩54,359 | ₩54,391 | -1.30% | 4.4천 |
|---|
| 2026.01.05–2026.01.09 | ₩54,532 | ₩55,095 | ₩54,483 | ₩54,924 | +0.72% | 1만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,604 | ₩55,604 | ₩54,518 | ₩54,518 | -1.95% | 7.6천 |
|---|
| 2025.12.22–2025.12.26 | ₩54,719 | ₩55,416 | ₩54,708 | ₩55,280 | +1.02% | 1.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩54,076 | ₩54,415 | ₩53,167 | ₩54,415 | +0.63% | 75.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩55,108 | ₩55,285 | ₩54,183 | ₩54,211 | -1.63% | 217만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,867 | ₩55,136 | ₩54,867 | ₩55,109 | +0.44% | 1.5천 |
|---|
| 2025.11.24–2025.11.28 | ₩54,096 | ₩55,054 | ₩54,096 | ₩55,042 | +1.75% | 600 |
|---|
| 2025.11.17–2025.11.21 | ₩53,558 | ₩53,558 | ₩52,495 | ₩52,863 | -1.30% | 1.6천 |
|---|
| 2025.11.10–2025.11.14 | ₩54,706 | ₩54,934 | ₩53,817 | ₩53,990 | -1.31% | 1.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩55,510 | ₩55,510 | ₩53,204 | ₩53,664 | -3.33% | 5.9천 |
|---|
| 2025.10.27–2025.10.31 | ₩55,148 | ₩56,140 | ₩55,081 | ₩55,238 | +0.16% | 1.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩53,690 | ₩54,372 | ₩53,364 | ₩54,372 | +1.27% | 900 |
|---|
| 2025.10.13–2025.10.17 | ₩53,404 | ₩53,566 | ₩52,912 | ₩53,229 | -0.33% | 1.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩53,312 | ₩53,312 | ₩52,615 | ₩52,615 | -1.31% | 1.4천 |
|---|