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 | ₩65,024 | ₩66,121 | ₩65,024 | ₩65,449 | +0.65% | 6.4천 |
| 2026.09.28–2026.10.02 | ₩64,112 | ₩65,158 | ₩63,844 | ₩64,808 | +1.09% | 2.2천 |
| 2026.09.21–2026.09.25 | ₩63,654 | ₩64,702 | ₩63,576 | ₩64,438 | +1.23% | 1만 |
| 2026.09.14–2026.09.18 | ₩61,484 | ₩62,789 | ₩61,387 | ₩62,789 | +2.12% | 9.6천 |
| 2026.09.08–2026.09.11 | ₩62,154 | ₩62,262 | ₩61,403 | ₩62,089 | -0.11% | 70.2만 |
| 2026.08.31–2026.09.04 | ₩62,074 | ₩62,708 | ₩61,599 | ₩62,534 | +0.74% | 1.2만 |
| 2026.08.24–2026.08.28 | ₩61,457 | ₩62,887 | ₩61,457 | ₩62,463 | +1.64% | 4.6천 |
| 2026.08.17–2026.08.21 | ₩63,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,241 |
| ₩61,618 |
| ₩61,947 |
| -2.05% |
| 78.9만 |
| 2026.08.10–2026.08.14 | ₩63,723 | ₩63,831 | ₩62,047 | ₩63,096 | -0.98% | 1.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,921 | ₩63,871 | ₩60,921 | ₩63,734 | +4.62% | 9.5천 |
|---|
| 2026.07.27–2026.07.31 | ₩59,043 | ₩60,321 | ₩58,027 | ₩60,321 | +2.16% | 2.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩59,700 | ₩59,825 | ₩58,561 | ₩58,661 | -1.74% | 5.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩59,863 | ₩60,874 | ₩59,566 | ₩59,619 | -0.41% | 85.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩59,742 | ₩60,467 | ₩59,499 | ₩60,467 | +1.21% | 1.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩58,354 | ₩59,687 | ₩58,354 | ₩59,181 | +1.42% | 3.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩58,731 | ₩58,731 | ₩56,931 | ₩57,426 | -2.22% | 1.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩59,660 | ₩59,888 | ₩58,534 | ₩59,526 | -0.22% | 1.3천 |
|---|
| 2026.06.08–2026.06.12 | ₩59,660 | ₩59,754 | ₩57,662 | ₩58,532 | -1.89% | 98.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩61,863 | ₩61,900 | ₩59,328 | ₩59,328 | -4.10% | 700 |
|---|
| 2026.05.26–2026.05.29 | ₩60,244 | ₩61,403 | ₩60,244 | ₩61,367 | +1.87% | 1.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩59,660 | ₩60,103 | ₩58,966 | ₩60,032 | +0.62% | 1.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩59,137 | ₩60,368 | ₩58,614 | ₩59,774 | +1.08% | 70.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,978 | ₩58,995 | ₩56,921 | ₩58,995 | +3.54% | 2천 |
|---|
| 2026.04.27–2026.05.01 | ₩56,522 | ₩57,313 | ₩55,838 | ₩57,068 | +0.97% | 1.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩55,865 | ₩56,750 | ₩55,557 | ₩56,705 | +1.50% | 3.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩52,714 | ₩56,034 | ₩52,714 | ₩56,034 | +6.30% | 800 |
|---|
| 2026.04.06–2026.04.10 | ₩50,528 | ₩52,727 | ₩49,952 | ₩52,702 | +4.30% | 130.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,463 | ₩50,399 | ₩48,101 | ₩50,399 | +4.00% | 1.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩50,340 | ₩51,256 | ₩48,384 | ₩48,384 | -3.89% | 5천 |
|---|
| 2026.03.16–2026.03.20 | ₩51,976 | ₩52,137 | ₩49,911 | ₩50,150 | -3.51% | 9.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩51,735 | ₩52,996 | ₩51,347 | ₩51,347 | -0.75% | 129.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩52,687 | ₩53,022 | ₩51,842 | ₩52,190 | -0.94% | 1.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩52,969 | ₩54,082 | ₩52,701 | ₩52,784 | -0.35% | 3.7천 |
|---|
| 2026.02.17–2026.02.20 | ₩52,969 | ₩53,438 | ₩52,650 | ₩53,375 | +0.77% | 135.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩53,773 | ₩54,256 | ₩52,459 | ₩52,486 | -2.39% | 2.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩54,873 | ₩54,873 | ₩52,379 | ₩53,683 | -2.17% | 9.3천 |
|---|
| 2026.01.26–2026.01.30 | ₩55,007 | ₩55,423 | ₩53,881 | ₩54,489 | -0.94% | 8.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩54,068 | ₩54,699 | ₩53,009 | ₩54,276 | +0.38% | 117.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,125 | ₩55,168 | ₩54,378 | ₩54,410 | -1.30% | 4.4천 |
|---|
| 2026.01.05–2026.01.09 | ₩54,551 | ₩55,114 | ₩54,503 | ₩54,944 | +0.72% | 1만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,624 | ₩55,624 | ₩54,538 | ₩54,538 | -1.95% | 7.6천 |
|---|
| 2025.12.22–2025.12.26 | ₩54,739 | ₩55,436 | ₩54,728 | ₩55,299 | +1.02% | 1.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩54,095 | ₩54,434 | ₩53,186 | ₩54,434 | +0.63% | 75.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩55,128 | ₩55,305 | ₩54,202 | ₩54,231 | -1.63% | 217만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,886 | ₩55,156 | ₩54,886 | ₩55,129 | +0.44% | 1.5천 |
|---|
| 2025.11.24–2025.11.28 | ₩54,115 | ₩55,074 | ₩54,115 | ₩55,062 | +1.75% | 600 |
|---|
| 2025.11.17–2025.11.21 | ₩53,578 | ₩53,578 | ₩52,514 | ₩52,882 | -1.30% | 1.6천 |
|---|
| 2025.11.10–2025.11.14 | ₩54,725 | ₩54,953 | ₩53,836 | ₩54,009 | -1.31% | 1.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩55,530 | ₩55,530 | ₩53,223 | ₩53,683 | -3.33% | 5.9천 |
|---|
| 2025.10.27–2025.10.31 | ₩55,168 | ₩56,160 | ₩55,101 | ₩55,258 | +0.16% | 1.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩53,709 | ₩54,391 | ₩53,383 | ₩54,391 | +1.27% | 900 |
|---|
| 2025.10.13–2025.10.17 | ₩53,423 | ₩53,586 | ₩52,931 | ₩53,248 | -0.33% | 1.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩53,331 | ₩53,331 | ₩52,633 | ₩52,633 | -1.31% | 1.4천 |
|---|