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 | ₩64,978 | ₩66,074 | ₩64,978 | ₩65,402 | +0.65% | 6.4천 |
| 2026.09.28–2026.10.02 | ₩64,066 | ₩65,112 | ₩63,798 | ₩64,762 | +1.09% | 2.2천 |
| 2026.09.21–2026.09.25 | ₩63,608 | ₩64,656 | ₩63,530 | ₩64,392 | +1.23% | 1만 |
| 2026.09.14–2026.09.18 | ₩61,440 | ₩62,744 | ₩61,343 | ₩62,744 | +2.12% | 9.6천 |
| 2026.09.08–2026.09.11 | ₩62,110 | ₩62,217 | ₩61,360 | ₩62,044 | -0.11% | 70.2만 |
| 2026.08.31–2026.09.04 | ₩62,030 | ₩62,663 | ₩61,555 | ₩62,489 | +0.74% | 1.2만 |
| 2026.08.24–2026.08.28 | ₩61,413 | ₩62,842 | ₩61,413 | ₩62,418 | +1.64% | 4.6천 |
| 2026.08.17–2026.08.21 | ₩63,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,195 |
| ₩61,574 |
| ₩61,902 |
| -2.05% |
| 78.9만 |
| 2026.08.10–2026.08.14 | ₩63,678 | ₩63,785 | ₩62,003 | ₩63,051 | -0.98% | 1.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,877 | ₩63,825 | ₩60,877 | ₩63,688 | +4.62% | 9.5천 |
|---|
| 2026.07.27–2026.07.31 | ₩59,001 | ₩60,278 | ₩57,985 | ₩60,278 | +2.16% | 2.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩59,658 | ₩59,782 | ₩58,519 | ₩58,619 | -1.74% | 5.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩59,820 | ₩60,830 | ₩59,524 | ₩59,576 | -0.41% | 85.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩59,699 | ₩60,424 | ₩59,457 | ₩60,424 | +1.21% | 1.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩58,312 | ₩59,644 | ₩58,312 | ₩59,139 | +1.42% | 3.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩58,689 | ₩58,689 | ₩56,891 | ₩57,385 | -2.22% | 1.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩59,617 | ₩59,845 | ₩58,492 | ₩59,483 | -0.22% | 1.3천 |
|---|
| 2026.06.08–2026.06.12 | ₩59,617 | ₩59,711 | ₩57,621 | ₩58,491 | -1.89% | 98.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩61,819 | ₩61,855 | ₩59,285 | ₩59,285 | -4.10% | 700 |
|---|
| 2026.05.26–2026.05.29 | ₩60,200 | ₩61,360 | ₩60,200 | ₩61,323 | +1.87% | 1.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩59,617 | ₩60,060 | ₩58,923 | ₩59,989 | +0.62% | 1.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩59,095 | ₩60,325 | ₩58,572 | ₩59,731 | +1.08% | 70.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,937 | ₩58,953 | ₩56,880 | ₩58,953 | +3.54% | 2천 |
|---|
| 2026.04.27–2026.05.01 | ₩56,482 | ₩57,272 | ₩55,798 | ₩57,027 | +0.97% | 1.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩55,825 | ₩56,710 | ₩55,517 | ₩56,664 | +1.50% | 3.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩52,676 | ₩55,994 | ₩52,676 | ₩55,994 | +6.30% | 800 |
|---|
| 2026.04.06–2026.04.10 | ₩50,492 | ₩52,690 | ₩49,916 | ₩52,664 | +4.30% | 130.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,428 | ₩50,363 | ₩48,067 | ₩50,363 | +4.00% | 1.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩50,304 | ₩51,220 | ₩48,349 | ₩48,349 | -3.89% | 5천 |
|---|
| 2026.03.16–2026.03.20 | ₩51,939 | ₩52,100 | ₩49,876 | ₩50,114 | -3.51% | 9.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩51,698 | ₩52,958 | ₩51,311 | ₩51,311 | -0.75% | 129.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩52,649 | ₩52,984 | ₩51,805 | ₩52,152 | -0.94% | 1.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩52,931 | ₩54,043 | ₩52,663 | ₩52,746 | -0.35% | 3.7천 |
|---|
| 2026.02.17–2026.02.20 | ₩52,931 | ₩53,400 | ₩52,612 | ₩53,337 | +0.77% | 135.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩53,735 | ₩54,217 | ₩52,422 | ₩52,448 | -2.39% | 2.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩54,834 | ₩54,834 | ₩52,341 | ₩53,645 | -2.17% | 9.3천 |
|---|
| 2026.01.26–2026.01.30 | ₩54,968 | ₩55,383 | ₩53,842 | ₩54,450 | -0.94% | 8.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩54,030 | ₩54,659 | ₩52,971 | ₩54,237 | +0.38% | 117.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,086 | ₩55,128 | ₩54,339 | ₩54,371 | -1.30% | 4.4천 |
|---|
| 2026.01.05–2026.01.09 | ₩54,512 | ₩55,075 | ₩54,464 | ₩54,905 | +0.72% | 1만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,584 | ₩55,584 | ₩54,499 | ₩54,499 | -1.95% | 7.6천 |
|---|
| 2025.12.22–2025.12.26 | ₩54,700 | ₩55,396 | ₩54,689 | ₩55,260 | +1.02% | 1.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩54,056 | ₩54,395 | ₩53,148 | ₩54,395 | +0.63% | 75.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩55,088 | ₩55,265 | ₩54,164 | ₩54,192 | -1.63% | 217만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,847 | ₩55,116 | ₩54,847 | ₩55,090 | +0.44% | 1.5천 |
|---|
| 2025.11.24–2025.11.28 | ₩54,077 | ₩55,035 | ₩54,077 | ₩55,023 | +1.75% | 600 |
|---|
| 2025.11.17–2025.11.21 | ₩53,539 | ₩53,539 | ₩52,477 | ₩52,844 | -1.30% | 1.6천 |
|---|
| 2025.11.10–2025.11.14 | ₩54,686 | ₩54,914 | ₩53,798 | ₩53,971 | -1.31% | 1.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩55,490 | ₩55,490 | ₩53,185 | ₩53,645 | -3.33% | 5.9천 |
|---|
| 2025.10.27–2025.10.31 | ₩55,128 | ₩56,120 | ₩55,061 | ₩55,218 | +0.16% | 1.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩53,670 | ₩54,353 | ₩53,345 | ₩54,353 | +1.27% | 900 |
|---|
| 2025.10.13–2025.10.17 | ₩53,385 | ₩53,547 | ₩52,893 | ₩53,210 | -0.33% | 1.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩53,293 | ₩53,293 | ₩52,596 | ₩52,596 | -1.31% | 1.4천 |
|---|