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 | ₩72,306 | ₩73,460 | ₩71,931 | ₩73,312 | +1.39% | 3.8만 |
| 2026.09.28–2026.10.02 | ₩71,890 | ₩72,132 | ₩71,287 | ₩72,105 | +0.30% | 3.2만 |
| 2026.09.21–2026.09.25 | ₩73,621 | ₩73,755 | ₩71,917 | ₩72,414 | -1.64% | 5.9만 |
| 2026.09.14–2026.09.18 | ₩74,211 | ₩74,291 | ₩72,856 | ₩73,138 | -1.45% | 16.7만 |
| 2026.09.08–2026.09.11 | ₩75,150 | ₩75,190 | ₩73,044 | ₩73,929 | -1.62% | 2.3만 |
| 2026.08.31–2026.09.04 | ₩75,257 | ₩75,861 | ₩74,104 | ₩75,230 | -0.04% | 2.1만 |
| 2026.08.24–2026.08.28 | ₩75,109 | ₩75,807 | ₩75,109 | ₩75,405 | +0.39% | 5.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,270 |
| ₩74,144 |
| ₩75,177 |
| +0.23% |
| 2.3만 |
| 2026.08.10–2026.08.14 | ₩74,962 | ₩75,472 | ₩74,345 | ₩75,364 | +0.54% | 2.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,762 | ₩75,284 | ₩72,762 | ₩75,217 | +3.37% | 2.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,649 | ₩73,782 | ₩71,649 | ₩72,534 | +1.24% | 3.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩71,595 | ₩71,783 | ₩70,093 | ₩71,113 | -0.67% | 1.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩71,595 | ₩72,279 | ₩71,045 | ₩71,823 | +0.32% | 1.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,166 | ₩71,542 | ₩69,704 | ₩71,354 | +0.26% | 1.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩69,490 | ₩70,777 | ₩69,288 | ₩70,777 | +1.85% | 1.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩68,873 | ₩69,624 | ₩68,108 | ₩69,114 | +0.35% | 2.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩70,133 | ₩70,201 | ₩68,685 | ₩68,940 | -1.70% | 1.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,296 | ₩69,892 | ₩67,572 | ₩69,530 | +1.81% | 1.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,558 | ₩68,658 | ₩67,558 | ₩67,733 | +0.26% | 2.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩66,633 | ₩67,679 | ₩66,633 | ₩67,384 | +1.13% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩65,144 | ₩66,190 | ₩64,473 | ₩66,163 | +1.56% | 1.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,721 | ₩66,029 | ₩64,527 | ₩64,527 | -1.82% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,654 | ₩66,754 | ₩65,238 | ₩66,002 | +0.53% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩65,318 | ₩66,056 | ₩64,996 | ₩65,882 | +0.86% | 2만 |
|---|
| 2026.04.20–2026.04.24 | ₩65,855 | ₩66,619 | ₩65,426 | ₩65,587 | -0.41% | 2.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩63,146 | ₩66,284 | ₩63,146 | ₩65,989 | +4.50% | 2.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩62,046 | ₩64,420 | ₩62,046 | ₩63,548 | +2.42% | 1.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩60,879 | ₩62,314 | ₩59,994 | ₩62,099 | +2.00% | 1.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,429 | ₩62,046 | ₩60,396 | ₩60,450 | -1.59% | 2.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩61,134 | ₩61,563 | ₩60,061 | ₩60,329 | -1.32% | 2.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩61,348 | ₩62,421 | ₩60,248 | ₩60,248 | -1.79% | 2.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩63,132 | ₩63,803 | ₩61,871 | ₩62,059 | -1.70% | 2.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩63,870 | ₩64,111 | ₩62,622 | ₩63,615 | -0.40% | 2.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩63,213 | ₩64,152 | ₩62,716 | ₩64,152 | +1.49% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩64,138 | ₩64,138 | ₩62,086 | ₩62,998 | -1.78% | 3.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩62,019 | ₩64,406 | ₩61,684 | ₩64,406 | +3.85% | 2.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩62,462 | ₩62,743 | ₩61,617 | ₩61,871 | -0.94% | 5.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩61,764 | ₩63,105 | ₩61,348 | ₩62,234 | +0.76% | 4.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩62,690 | ₩63,307 | ₩62,502 | ₩62,542 | -0.24% | 5.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩61,496 | ₩62,985 | ₩61,482 | ₩62,770 | +2.07% | 3.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩61,348 | ₩61,523 | ₩60,463 | ₩61,093 | -0.42% | 2.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩61,348 | ₩61,898 | ₩61,348 | ₩61,657 | +0.50% | 5.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩62,099 | ₩62,099 | ₩60,718 | ₩61,308 | -1.27% | 4.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,785 | ₩62,153 | ₩60,275 | ₩61,429 | +1.06% | 3.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩60,061 | ₩61,040 | ₩59,913 | ₩60,745 | +1.14% | 10.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,384 | ₩60,544 | ₩58,384 | ₩60,262 | +3.22% | 3.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,041 | ₩59,041 | ₩56,962 | ₩58,210 | -1.41% | 2.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩60,020 | ₩60,772 | ₩59,122 | ₩59,122 | -1.50% | 3.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,135 | ₩59,564 | ₩58,505 | ₩59,524 | +0.66% | 4만 |
|---|
| 2025.10.27–2025.10.31 | ₩60,490 | ₩60,892 | ₩58,760 | ₩59,149 | -2.22% | 7.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,068 | ₩60,248 | ₩59,068 | ₩59,886 | +1.39% | 5.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,143 | ₩61,134 | ₩57,915 | ₩58,760 | +1.06% | 6.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,176 | ₩59,189 | ₩57,714 | ₩57,714 | -2.47% | 5천 |
|---|