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 | ₩72,240 | ₩73,393 | ₩71,865 | ₩73,245 | +1.39% | 3.8만 |
| 2026.09.28–2026.10.02 | ₩71,825 | ₩72,066 | ₩71,222 | ₩72,039 | +0.30% | 3.2만 |
| 2026.09.21–2026.09.25 | ₩73,554 | ₩73,688 | ₩71,852 | ₩72,348 | -1.64% | 5.9만 |
| 2026.09.14–2026.09.18 | ₩74,143 | ₩74,224 | ₩72,790 | ₩73,071 | -1.45% | 16.7만 |
| 2026.09.08–2026.09.11 | ₩75,081 | ₩75,122 | ₩72,977 | ₩73,862 | -1.62% | 2.3만 |
| 2026.08.31–2026.09.04 | ₩75,189 | ₩75,792 | ₩74,036 | ₩75,162 | -0.04% | 2.1만 |
| 2026.08.24–2026.08.28 | ₩75,041 | ₩75,738 | ₩75,041 | ₩75,336 | +0.39% | 5.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,202 |
| ₩74,076 |
| ₩75,108 |
| +0.23% |
| 2.3만 |
| 2026.08.10–2026.08.14 | ₩74,894 | ₩75,403 | ₩74,277 | ₩75,296 | +0.54% | 2.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,696 | ₩75,215 | ₩72,696 | ₩75,148 | +3.37% | 2.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,584 | ₩73,714 | ₩71,584 | ₩72,468 | +1.24% | 3.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩71,530 | ₩71,718 | ₩70,029 | ₩71,048 | -0.67% | 1.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩71,530 | ₩72,214 | ₩70,981 | ₩71,758 | +0.32% | 1.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,101 | ₩71,477 | ₩69,641 | ₩71,289 | +0.26% | 1.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩69,426 | ₩70,713 | ₩69,225 | ₩70,713 | +1.85% | 1.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩68,810 | ₩69,560 | ₩68,046 | ₩69,051 | +0.35% | 2.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩70,070 | ₩70,137 | ₩68,622 | ₩68,877 | -1.70% | 1.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,234 | ₩69,828 | ₩67,510 | ₩69,467 | +1.81% | 1.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,497 | ₩68,596 | ₩67,497 | ₩67,671 | +0.26% | 2.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩66,572 | ₩67,617 | ₩66,572 | ₩67,323 | +1.13% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩65,085 | ₩66,130 | ₩64,415 | ₩66,103 | +1.56% | 1.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,661 | ₩65,969 | ₩64,468 | ₩64,468 | -1.82% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,594 | ₩66,693 | ₩65,179 | ₩65,942 | +0.53% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩65,259 | ₩65,996 | ₩64,937 | ₩65,822 | +0.86% | 2만 |
|---|
| 2026.04.20–2026.04.24 | ₩65,795 | ₩66,559 | ₩65,366 | ₩65,527 | -0.41% | 2.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩63,088 | ₩66,224 | ₩63,088 | ₩65,929 | +4.50% | 2.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩61,989 | ₩64,361 | ₩61,989 | ₩63,490 | +2.42% | 1.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩60,824 | ₩62,257 | ₩59,939 | ₩62,043 | +2.00% | 1.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,373 | ₩61,989 | ₩60,341 | ₩60,395 | -1.59% | 2.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩61,078 | ₩61,507 | ₩60,006 | ₩60,274 | -1.32% | 2.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩61,293 | ₩62,365 | ₩60,194 | ₩60,194 | -1.79% | 2.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩63,075 | ₩63,745 | ₩61,815 | ₩62,003 | -1.70% | 2.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩63,812 | ₩64,053 | ₩62,566 | ₩63,557 | -0.40% | 2.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩63,155 | ₩64,093 | ₩62,659 | ₩64,093 | +1.49% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩64,080 | ₩64,080 | ₩62,030 | ₩62,941 | -1.78% | 3.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩61,963 | ₩64,348 | ₩61,628 | ₩64,348 | +3.85% | 2.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩62,405 | ₩62,686 | ₩61,561 | ₩61,815 | -0.94% | 5.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩61,708 | ₩63,048 | ₩61,293 | ₩62,177 | +0.76% | 4.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩62,633 | ₩63,249 | ₩62,445 | ₩62,485 | -0.24% | 5.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩61,440 | ₩62,927 | ₩61,427 | ₩62,713 | +2.07% | 3.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩61,293 | ₩61,467 | ₩60,408 | ₩61,038 | -0.42% | 2.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩61,293 | ₩61,842 | ₩61,293 | ₩61,601 | +0.50% | 5.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩62,043 | ₩62,043 | ₩60,663 | ₩61,252 | -1.27% | 4.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,730 | ₩62,097 | ₩60,220 | ₩61,373 | +1.06% | 3.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩60,006 | ₩60,984 | ₩59,859 | ₩60,690 | +1.14% | 10.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,331 | ₩60,489 | ₩58,331 | ₩60,207 | +3.22% | 3.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,988 | ₩58,988 | ₩56,911 | ₩58,157 | -1.41% | 2.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,966 | ₩60,716 | ₩59,068 | ₩59,068 | -1.50% | 3.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,081 | ₩59,510 | ₩58,452 | ₩59,470 | +0.66% | 4만 |
|---|
| 2025.10.27–2025.10.31 | ₩60,435 | ₩60,837 | ₩58,706 | ₩59,095 | -2.22% | 7.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,014 | ₩60,194 | ₩59,014 | ₩59,832 | +1.39% | 5.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,090 | ₩61,078 | ₩57,862 | ₩58,706 | +1.06% | 6.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,122 | ₩59,135 | ₩57,661 | ₩57,661 | -2.47% | 5천 |
|---|