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 | ₩72,266 | ₩73,419 | ₩71,891 | ₩73,272 | +1.39% | 3.8만 |
| 2026.09.28–2026.10.02 | ₩71,851 | ₩72,092 | ₩71,248 | ₩72,065 | +0.30% | 3.2만 |
| 2026.09.21–2026.09.25 | ₩73,580 | ₩73,714 | ₩71,878 | ₩72,374 | -1.64% | 5.9만 |
| 2026.09.14–2026.09.18 | ₩74,170 | ₩74,250 | ₩72,816 | ₩73,097 | -1.45% | 16.7만 |
| 2026.09.08–2026.09.11 | ₩75,108 | ₩75,148 | ₩73,004 | ₩73,888 | -1.62% | 2.3만 |
| 2026.08.31–2026.09.04 | ₩75,215 | ₩75,819 | ₩74,063 | ₩75,189 | -0.04% | 2.1만 |
| 2026.08.24–2026.08.28 | ₩75,068 | ₩75,765 | ₩75,068 | ₩75,363 | +0.39% | 5.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,229 |
| ₩74,103 |
| ₩75,135 |
| +0.23% |
| 2.3만 |
| 2026.08.10–2026.08.14 | ₩74,921 | ₩75,430 | ₩74,304 | ₩75,323 | +0.54% | 2.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,722 | ₩75,242 | ₩72,722 | ₩75,175 | +3.37% | 2.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,610 | ₩73,741 | ₩71,610 | ₩72,494 | +1.24% | 3.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩71,556 | ₩71,744 | ₩70,055 | ₩71,073 | -0.67% | 1.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩71,556 | ₩72,240 | ₩71,006 | ₩71,784 | +0.32% | 1.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,127 | ₩71,502 | ₩69,666 | ₩71,315 | +0.26% | 1.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩69,451 | ₩70,738 | ₩69,250 | ₩70,738 | +1.85% | 1.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩68,835 | ₩69,585 | ₩68,071 | ₩69,076 | +0.35% | 2.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩70,095 | ₩70,162 | ₩68,647 | ₩68,902 | -1.70% | 1.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,258 | ₩69,853 | ₩67,534 | ₩69,492 | +1.81% | 1.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,521 | ₩68,620 | ₩67,521 | ₩67,695 | +0.26% | 2.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩66,596 | ₩67,642 | ₩66,596 | ₩67,347 | +1.13% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩65,108 | ₩66,154 | ₩64,438 | ₩66,127 | +1.56% | 1.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,685 | ₩65,993 | ₩64,491 | ₩64,491 | -1.82% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,617 | ₩66,717 | ₩65,202 | ₩65,966 | +0.53% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩65,282 | ₩66,020 | ₩64,961 | ₩65,845 | +0.86% | 2만 |
|---|
| 2026.04.20–2026.04.24 | ₩65,819 | ₩66,583 | ₩65,390 | ₩65,550 | -0.41% | 2.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩63,111 | ₩66,248 | ₩63,111 | ₩65,953 | +4.50% | 2.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩62,012 | ₩64,384 | ₩62,012 | ₩63,513 | +2.42% | 1.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩60,845 | ₩62,280 | ₩59,961 | ₩62,065 | +2.00% | 1.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,395 | ₩62,012 | ₩60,363 | ₩60,416 | -1.59% | 2.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩61,100 | ₩61,529 | ₩60,028 | ₩60,296 | -1.32% | 2.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩61,314 | ₩62,387 | ₩60,215 | ₩60,215 | -1.79% | 2.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩63,097 | ₩63,768 | ₩61,837 | ₩62,025 | -1.70% | 2.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩63,835 | ₩64,076 | ₩62,588 | ₩63,580 | -0.40% | 2.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩63,178 | ₩64,116 | ₩62,682 | ₩64,116 | +1.49% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩64,103 | ₩64,103 | ₩62,052 | ₩62,963 | -1.78% | 3.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩61,985 | ₩64,371 | ₩61,650 | ₩64,371 | +3.85% | 2.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩62,427 | ₩62,709 | ₩61,583 | ₩61,837 | -0.94% | 5.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩61,730 | ₩63,071 | ₩61,314 | ₩62,199 | +0.76% | 4.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩62,655 | ₩63,272 | ₩62,467 | ₩62,508 | -0.24% | 5.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩61,462 | ₩62,950 | ₩61,449 | ₩62,735 | +2.07% | 3.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩61,314 | ₩61,489 | ₩60,430 | ₩61,060 | -0.42% | 2.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩61,314 | ₩61,864 | ₩61,314 | ₩61,623 | +0.50% | 5.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩62,065 | ₩62,065 | ₩60,684 | ₩61,274 | -1.27% | 4.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,751 | ₩62,119 | ₩60,242 | ₩61,395 | +1.06% | 3.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩60,028 | ₩61,006 | ₩59,880 | ₩60,711 | +1.14% | 10.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,352 | ₩60,510 | ₩58,352 | ₩60,229 | +3.22% | 3.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,009 | ₩59,009 | ₩56,931 | ₩58,178 | -1.41% | 2.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,987 | ₩60,738 | ₩59,089 | ₩59,089 | -1.50% | 3.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,103 | ₩59,532 | ₩58,473 | ₩59,491 | +0.66% | 4만 |
|---|
| 2025.10.27–2025.10.31 | ₩60,457 | ₩60,859 | ₩58,727 | ₩59,116 | -2.22% | 7.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,036 | ₩60,215 | ₩59,036 | ₩59,853 | +1.39% | 5.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,111 | ₩61,100 | ₩57,883 | ₩58,727 | +1.06% | 6.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,143 | ₩59,156 | ₩57,682 | ₩57,682 | -2.47% | 5천 |
|---|