시장 데이터를 불러오는 중
전체 종목
Natixis Loomis Sayles Dynamic Core Plus ETF 과거 주가
Natixis Loomis Sayles Dynamic Core Plus ETF · LSCP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Natixis Loomis Sayles Dynamic Core Plus ETF · LSCP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,928 | ₩31,928 | ₩31,928 | ₩31,928 | 0.00% | 100 |
| 2026.10.08 | ₩31,928 | ₩31,928 | ₩31,928 | ₩31,928 | 0.00% | 100 |
| 2026.10.07 | ₩31,767 | ₩31,834 | ₩31,767 | ₩31,834 | +0.21% | 100 |
| 2026.10.06 | ₩31,834 | ₩31,834 | ₩31,834 | ₩31,834 | 0.00% | 100 |
| 2026.10.05 | ₩31,767 | ₩31,767 | ₩31,767 | ₩31,767 | 0.00% | 100 |
| 2026.10.02 | ₩31,861 | ₩31,861 | ₩31,794 | ₩31,794 | -0.21% | 200 |
| 2026.10.01 | ₩31,847 | ₩31,847 | ₩31,847 | ₩31,847 | 0.00% | 100 |
| 2026.09.30 | ₩31,914 | ₩31,914 | ₩31,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,914 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩31,954 | ₩31,954 | ₩31,954 | ₩31,954 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,008 | ₩32,008 | ₩32,008 | ₩32,008 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,155 | ₩32,155 | ₩32,155 | ₩32,155 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,141 | ₩32,141 | ₩32,141 | ₩32,141 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,489 | ₩32,489 | ₩32,288 | ₩32,302 | -0.58% | 6.2천 |
|---|
| 2026.09.22 | ₩32,595 | ₩32,595 | ₩32,595 | ₩32,595 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,569 | ₩32,569 | ₩32,569 | ₩32,569 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,529 | ₩32,529 | ₩32,489 | ₩32,489 | -0.12% | 1.7천 |
|---|
| 2026.09.17 | ₩32,595 | ₩32,595 | ₩32,595 | ₩32,595 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,449 | ₩32,449 | ₩32,449 | ₩32,449 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,462 | ₩32,462 | ₩32,462 | ₩32,462 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩32,435 | ₩32,489 | ₩32,435 | ₩32,489 | +0.16% | 100 |
|---|
| 2026.09.11 | ₩32,515 | ₩32,515 | ₩32,515 | ₩32,515 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,636 | ₩32,636 | ₩32,542 | ₩32,542 | -0.29% | 2.6만 |
|---|
| 2026.09.09 | ₩32,796 | ₩32,796 | ₩32,796 | ₩32,796 | 0.00% | 1.1천 |
|---|
| 2026.09.08 | ₩32,863 | ₩32,863 | ₩32,863 | ₩32,863 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,889 | ₩32,889 | ₩32,889 | ₩32,889 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,876 | ₩32,876 | ₩32,876 | ₩32,876 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,823 | ₩32,823 | ₩32,823 | ₩32,823 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,836 | ₩32,836 | ₩32,836 | ₩32,836 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,036 | ₩33,036 | ₩33,036 | ₩33,036 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,103 | ₩33,103 | ₩33,103 | ₩33,103 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,210 | ₩33,210 | ₩33,210 | ₩33,210 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,237 | ₩33,237 | ₩33,237 | ₩33,237 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,250 | ₩33,250 | ₩33,250 | ₩33,250 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,103 | ₩33,103 | ₩33,103 | ₩33,103 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,050 | ₩33,050 | ₩33,050 | ₩33,050 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,130 | ₩33,130 | ₩33,116 | ₩33,116 | -0.04% | 200 |
|---|
| 2026.08.19 | ₩33,170 | ₩33,170 | ₩33,170 | ₩33,170 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,023 | ₩33,023 | ₩33,023 | ₩33,023 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,010 | ₩33,010 | ₩33,010 | ₩33,010 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,090 | ₩33,090 | ₩33,090 | ₩33,090 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,143 | ₩33,143 | ₩33,143 | ₩33,143 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,050 | ₩33,050 | ₩33,050 | ₩33,050 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,023 | ₩33,023 | ₩33,023 | ₩33,023 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,063 | ₩33,063 | ₩33,023 | ₩33,023 | -0.12% | 100 |
|---|
| 2026.08.07 | ₩33,090 | ₩33,130 | ₩33,090 | ₩33,103 | +0.04% | 300 |
|---|
| 2026.08.06 | ₩33,063 | ₩33,063 | ₩33,063 | ₩33,063 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,143 | ₩33,143 | ₩33,143 | ₩33,143 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,090 | ₩33,410 | ₩33,090 | ₩33,103 | +0.04% | 5.8천 |
|---|
| 2026.08.03 | ₩32,970 | ₩32,970 | ₩32,970 | ₩32,970 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,076 | ₩33,076 | ₩33,076 | ₩33,076 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,143 | ₩33,143 | ₩33,143 | ₩33,143 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,143 | ₩33,143 | ₩33,143 | ₩33,143 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,223 | ₩33,223 | ₩33,223 | ₩33,223 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,143 | ₩33,143 | ₩33,143 | ₩33,143 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,076 | ₩33,076 | ₩33,076 | ₩33,076 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,076 | ₩33,076 | ₩33,076 | ₩33,076 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,116 | ₩33,116 | ₩33,116 | ₩33,116 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,223 | ₩33,223 | ₩33,223 | ₩33,223 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,303 | ₩33,303 | ₩33,303 | ₩33,303 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,357 | ₩33,357 | ₩33,357 | ₩33,357 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,357 | ₩33,357 | ₩33,357 | ₩33,357 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,344 | ₩33,344 | ₩33,344 | ₩33,344 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,263 | ₩33,263 | ₩33,263 | ₩33,263 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,210 | ₩33,237 | ₩33,210 | ₩33,237 | +0.08% | 500 |
|---|
| 2026.07.10 | ₩33,317 | ₩33,344 | ₩33,317 | ₩33,344 | +0.08% | 200 |
|---|
| 2026.07.09 | ₩33,357 | ₩33,357 | ₩33,357 | ₩33,357 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,303 | ₩33,344 | ₩33,303 | ₩33,344 | +0.12% | 400 |
|---|
| 2026.07.07 | ₩33,464 | ₩33,477 | ₩33,397 | ₩33,397 | -0.20% | 2.1천 |
|---|
| 2026.07.06 | ₩33,517 | ₩33,517 | ₩33,517 | ₩33,517 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,491 | ₩33,584 | ₩33,477 | ₩33,504 | +0.04% | 4.7천 |
|---|
| 2026.07.01 | ₩33,450 | ₩33,491 | ₩33,450 | ₩33,491 | +0.12% | 400 |
|---|
| 2026.06.30 | ₩33,611 | ₩33,624 | ₩33,531 | ₩33,531 | -0.24% | 1.7천 |
|---|
| 2026.06.29 | ₩33,664 | ₩33,664 | ₩33,651 | ₩33,664 | 0.00% | 3.5천 |
|---|
| 2026.06.26 | ₩33,624 | ₩33,624 | ₩33,624 | ₩33,624 | 0.00% | 198.8만 |
|---|
| 2026.06.25 | ₩33,637 | ₩33,651 | ₩33,597 | ₩33,597 | -0.12% | 7.4천 |
|---|
| 2026.06.24 | ₩33,571 | ₩33,584 | ₩33,571 | ₩33,571 | 0.00% | 2.2천 |
|---|