시장 데이터를 불러오는 중
전체 종목
LeaderShares AlphaFactor US Core Equity ETF 과거 주가
LeaderShares AlphaFactor US Core Equity ETF · LSAF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LeaderShares AlphaFactor US Core Equity ETF · LSAF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩72,299 | ₩73,452 | ₩71,923 | ₩73,305 | +1.39% | 3.8만 |
| 2026.09.28–2026.10.02 | ₩71,883 | ₩72,124 | ₩71,279 | ₩72,098 | +0.30% | 3.2만 |
| 2026.09.21–2026.09.25 | ₩73,613 | ₩73,747 | ₩71,910 | ₩72,406 | -1.64% | 5.9만 |
| 2026.09.14–2026.09.18 | ₩74,203 | ₩74,284 | ₩72,849 | ₩73,130 | -1.45% | 16.7만 |
| 2026.09.08–2026.09.11 | ₩75,142 | ₩75,182 | ₩73,036 | ₩73,921 | -1.62% | 2.3만 |
| 2026.08.31–2026.09.04 | ₩75,249 | ₩75,853 | ₩74,096 | ₩75,222 | -0.04% | 2.1만 |
| 2026.08.24–2026.08.28 | ₩75,102 | ₩75,799 | ₩75,102 | ₩75,397 | +0.39% | 5.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,263 |
| ₩74,136 |
| ₩75,169 |
| +0.23% |
| 2.3만 |
| 2026.08.10–2026.08.14 | ₩74,954 | ₩75,464 | ₩74,337 | ₩75,356 | +0.54% | 2.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,755 | ₩75,276 | ₩72,755 | ₩75,209 | +3.37% | 2.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,642 | ₩73,774 | ₩71,642 | ₩72,527 | +1.24% | 3.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩71,588 | ₩71,776 | ₩70,086 | ₩71,105 | -0.67% | 1.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩71,588 | ₩72,272 | ₩71,038 | ₩71,816 | +0.32% | 1.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,159 | ₩71,534 | ₩69,697 | ₩71,347 | +0.26% | 1.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩69,482 | ₩70,770 | ₩69,281 | ₩70,770 | +1.85% | 1.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩68,865 | ₩69,617 | ₩68,101 | ₩69,107 | +0.35% | 2.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩70,126 | ₩70,193 | ₩68,678 | ₩68,933 | -1.70% | 1.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,289 | ₩69,885 | ₩67,565 | ₩69,523 | +1.81% | 1.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,551 | ₩68,651 | ₩67,551 | ₩67,726 | +0.26% | 2.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩66,626 | ₩67,672 | ₩66,626 | ₩67,377 | +1.13% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩65,137 | ₩66,183 | ₩64,467 | ₩66,156 | +1.56% | 1.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,714 | ₩66,022 | ₩64,520 | ₩64,520 | -1.82% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,647 | ₩66,747 | ₩65,231 | ₩65,996 | +0.53% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩65,312 | ₩66,049 | ₩64,990 | ₩65,875 | +0.86% | 2만 |
|---|
| 2026.04.20–2026.04.24 | ₩65,848 | ₩66,612 | ₩65,419 | ₩65,580 | -0.41% | 2.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩63,139 | ₩66,277 | ₩63,139 | ₩65,982 | +4.50% | 2.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩62,039 | ₩64,413 | ₩62,039 | ₩63,541 | +2.42% | 1.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩60,873 | ₩62,308 | ₩59,987 | ₩62,093 | +2.00% | 1.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,422 | ₩62,039 | ₩60,390 | ₩60,443 | -1.59% | 2.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩61,127 | ₩61,556 | ₩60,054 | ₩60,323 | -1.32% | 2.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩61,342 | ₩62,415 | ₩60,242 | ₩60,242 | -1.79% | 2.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩63,126 | ₩63,796 | ₩61,865 | ₩62,053 | -1.70% | 2.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩63,863 | ₩64,105 | ₩62,616 | ₩63,608 | -0.40% | 2.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩63,206 | ₩64,145 | ₩62,710 | ₩64,145 | +1.49% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩64,131 | ₩64,131 | ₩62,080 | ₩62,991 | -1.78% | 3.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩62,012 | ₩64,400 | ₩61,677 | ₩64,400 | +3.85% | 2.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩62,455 | ₩62,737 | ₩61,610 | ₩61,865 | -0.94% | 5.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩61,758 | ₩63,099 | ₩61,342 | ₩62,227 | +0.76% | 4.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩62,683 | ₩63,300 | ₩62,495 | ₩62,535 | -0.24% | 5.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩61,489 | ₩62,978 | ₩61,476 | ₩62,763 | +2.07% | 3.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩61,342 | ₩61,516 | ₩60,457 | ₩61,087 | -0.42% | 2.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩61,342 | ₩61,892 | ₩61,342 | ₩61,650 | +0.50% | 5.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩62,093 | ₩62,093 | ₩60,712 | ₩61,302 | -1.27% | 4.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,779 | ₩62,147 | ₩60,269 | ₩61,422 | +1.06% | 3.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩60,054 | ₩61,033 | ₩59,907 | ₩60,738 | +1.14% | 10.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,378 | ₩60,537 | ₩58,378 | ₩60,256 | +3.22% | 3.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,035 | ₩59,035 | ₩56,957 | ₩58,204 | -1.41% | 2.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩60,014 | ₩60,765 | ₩59,116 | ₩59,116 | -1.50% | 3.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,129 | ₩59,558 | ₩58,499 | ₩59,518 | +0.66% | 4만 |
|---|
| 2025.10.27–2025.10.31 | ₩60,484 | ₩60,886 | ₩58,754 | ₩59,143 | -2.22% | 7.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,062 | ₩60,242 | ₩59,062 | ₩59,880 | +1.39% | 5.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,137 | ₩61,127 | ₩57,909 | ₩58,754 | +1.06% | 6.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,169 | ₩59,183 | ₩57,708 | ₩57,708 | -2.47% | 5천 |
|---|