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 | ₩72,305 | ₩73,459 | ₩71,930 | ₩73,311 | +1.39% | 3.8만 |
| 2026.09.28–2026.10.02 | ₩71,889 | ₩72,131 | ₩71,286 | ₩72,104 | +0.30% | 3.2만 |
| 2026.09.21–2026.09.25 | ₩73,620 | ₩73,754 | ₩71,916 | ₩72,412 | -1.64% | 5.9만 |
| 2026.09.14–2026.09.18 | ₩74,210 | ₩74,290 | ₩72,855 | ₩73,137 | -1.45% | 16.7만 |
| 2026.09.08–2026.09.11 | ₩75,149 | ₩75,189 | ₩73,043 | ₩73,928 | -1.62% | 2.3만 |
| 2026.08.31–2026.09.04 | ₩75,256 | ₩75,859 | ₩74,102 | ₩75,229 | -0.04% | 2.1만 |
| 2026.08.24–2026.08.28 | ₩75,108 | ₩75,806 | ₩75,108 | ₩75,403 | +0.39% | 5.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,269 |
| ₩74,143 |
| ₩75,175 |
| +0.23% |
| 2.3만 |
| 2026.08.10–2026.08.14 | ₩74,961 | ₩75,470 | ₩74,344 | ₩75,363 | +0.54% | 2.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,761 | ₩75,283 | ₩72,761 | ₩75,216 | +3.37% | 2.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,648 | ₩73,781 | ₩71,648 | ₩72,533 | +1.24% | 3.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩71,594 | ₩71,782 | ₩70,092 | ₩71,111 | -0.67% | 1.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩71,594 | ₩72,278 | ₩71,044 | ₩71,822 | +0.32% | 1.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,165 | ₩71,541 | ₩69,703 | ₩71,353 | +0.26% | 1.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩69,489 | ₩70,776 | ₩69,287 | ₩70,776 | +1.85% | 1.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩68,872 | ₩69,623 | ₩68,107 | ₩69,113 | +0.35% | 2.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩70,132 | ₩70,199 | ₩68,684 | ₩68,939 | -1.70% | 1.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,295 | ₩69,891 | ₩67,571 | ₩69,529 | +1.81% | 1.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,557 | ₩68,657 | ₩67,557 | ₩67,732 | +0.26% | 2.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩66,632 | ₩67,678 | ₩66,632 | ₩67,383 | +1.13% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩65,143 | ₩66,189 | ₩64,472 | ₩66,162 | +1.56% | 1.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,720 | ₩66,028 | ₩64,526 | ₩64,526 | -1.82% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,653 | ₩66,753 | ₩65,237 | ₩66,001 | +0.53% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩65,317 | ₩66,055 | ₩64,996 | ₩65,881 | +0.86% | 2만 |
|---|
| 2026.04.20–2026.04.24 | ₩65,854 | ₩66,618 | ₩65,425 | ₩65,586 | -0.41% | 2.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩63,145 | ₩66,283 | ₩63,145 | ₩65,988 | +4.50% | 2.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩62,045 | ₩64,419 | ₩62,045 | ₩63,547 | +2.42% | 1.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩60,878 | ₩62,313 | ₩59,993 | ₩62,098 | +2.00% | 1.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,428 | ₩62,045 | ₩60,395 | ₩60,449 | -1.59% | 2.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩61,133 | ₩61,562 | ₩60,060 | ₩60,328 | -1.32% | 2.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩61,347 | ₩62,420 | ₩60,248 | ₩60,248 | -1.79% | 2.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩63,131 | ₩63,802 | ₩61,870 | ₩62,058 | -1.70% | 2.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩63,869 | ₩64,110 | ₩62,622 | ₩63,614 | -0.40% | 2.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩63,212 | ₩64,151 | ₩62,715 | ₩64,151 | +1.49% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩64,137 | ₩64,137 | ₩62,085 | ₩62,997 | -1.78% | 3.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩62,018 | ₩64,405 | ₩61,683 | ₩64,405 | +3.85% | 2.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩62,461 | ₩62,742 | ₩61,616 | ₩61,870 | -0.94% | 5.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩61,763 | ₩63,104 | ₩61,347 | ₩62,233 | +0.76% | 4.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩62,689 | ₩63,306 | ₩62,501 | ₩62,541 | -0.24% | 5.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩61,495 | ₩62,984 | ₩61,482 | ₩62,769 | +2.07% | 3.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩61,347 | ₩61,522 | ₩60,462 | ₩61,093 | -0.42% | 2.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩61,347 | ₩61,897 | ₩61,347 | ₩61,656 | +0.50% | 5.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩62,098 | ₩62,098 | ₩60,717 | ₩61,307 | -1.27% | 4.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,784 | ₩62,152 | ₩60,274 | ₩61,428 | +1.06% | 3.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩60,060 | ₩61,039 | ₩59,912 | ₩60,744 | +1.14% | 10.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,383 | ₩60,543 | ₩58,383 | ₩60,261 | +3.22% | 3.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,041 | ₩59,041 | ₩56,962 | ₩58,209 | -1.41% | 2.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩60,020 | ₩60,771 | ₩59,121 | ₩59,121 | -1.50% | 3.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,134 | ₩59,564 | ₩58,504 | ₩59,523 | +0.66% | 4만 |
|---|
| 2025.10.27–2025.10.31 | ₩60,489 | ₩60,891 | ₩58,759 | ₩59,148 | -2.22% | 7.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,067 | ₩60,248 | ₩59,067 | ₩59,885 | +1.39% | 5.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,142 | ₩61,133 | ₩57,914 | ₩58,759 | +1.06% | 6.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,175 | ₩59,188 | ₩57,713 | ₩57,713 | -2.47% | 5천 |
|---|