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 | ₩31,894 | ₩31,894 | ₩31,894 | ₩31,894 | 0.00% | 100 |
| 2026.10.08 | ₩31,894 | ₩31,894 | ₩31,894 | ₩31,894 | 0.00% | 100 |
| 2026.10.07 | ₩31,734 | ₩31,801 | ₩31,734 | ₩31,801 | +0.21% | 100 |
| 2026.10.06 | ₩31,801 | ₩31,801 | ₩31,801 | ₩31,801 | 0.00% | 100 |
| 2026.10.05 | ₩31,734 | ₩31,734 | ₩31,734 | ₩31,734 | 0.00% | 100 |
| 2026.10.02 | ₩31,827 | ₩31,827 | ₩31,761 | ₩31,761 | -0.21% | 200 |
| 2026.10.01 | ₩31,814 | ₩31,814 | ₩31,814 | ₩31,814 | 0.00% | 100 |
| 2026.09.30 | ₩31,881 | ₩31,881 | ₩31,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,881 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩31,921 | ₩31,921 | ₩31,921 | ₩31,921 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩31,974 | ₩31,974 | ₩31,974 | ₩31,974 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,121 | ₩32,121 | ₩32,121 | ₩32,121 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,108 | ₩32,108 | ₩32,108 | ₩32,108 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,455 | ₩32,455 | ₩32,254 | ₩32,268 | -0.58% | 6.2천 |
|---|
| 2026.09.22 | ₩32,561 | ₩32,561 | ₩32,561 | ₩32,561 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,535 | ₩32,535 | ₩32,535 | ₩32,535 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,495 | ₩32,495 | ₩32,455 | ₩32,455 | -0.12% | 1.7천 |
|---|
| 2026.09.17 | ₩32,561 | ₩32,561 | ₩32,561 | ₩32,561 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,415 | ₩32,415 | ₩32,415 | ₩32,415 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,428 | ₩32,428 | ₩32,428 | ₩32,428 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩32,401 | ₩32,455 | ₩32,401 | ₩32,455 | +0.16% | 100 |
|---|
| 2026.09.11 | ₩32,481 | ₩32,481 | ₩32,481 | ₩32,481 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,601 | ₩32,601 | ₩32,508 | ₩32,508 | -0.29% | 2.6만 |
|---|
| 2026.09.09 | ₩32,761 | ₩32,761 | ₩32,761 | ₩32,761 | 0.00% | 1.1천 |
|---|
| 2026.09.08 | ₩32,828 | ₩32,828 | ₩32,828 | ₩32,828 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,855 | ₩32,855 | ₩32,855 | ₩32,855 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,842 | ₩32,842 | ₩32,842 | ₩32,842 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,788 | ₩32,788 | ₩32,788 | ₩32,788 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,802 | ₩32,802 | ₩32,802 | ₩32,802 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,002 | ₩33,002 | ₩33,002 | ₩33,002 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,068 | ₩33,068 | ₩33,068 | ₩33,068 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,175 | ₩33,175 | ₩33,175 | ₩33,175 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,202 | ₩33,202 | ₩33,202 | ₩33,202 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,215 | ₩33,215 | ₩33,215 | ₩33,215 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,068 | ₩33,068 | ₩33,068 | ₩33,068 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,015 | ₩33,015 | ₩33,015 | ₩33,015 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,095 | ₩33,095 | ₩33,082 | ₩33,082 | -0.04% | 200 |
|---|
| 2026.08.19 | ₩33,135 | ₩33,135 | ₩33,135 | ₩33,135 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩32,988 | ₩32,988 | ₩32,988 | ₩32,988 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩32,975 | ₩32,975 | ₩32,975 | ₩32,975 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,055 | ₩33,055 | ₩33,055 | ₩33,055 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,108 | ₩33,108 | ₩33,108 | ₩33,108 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,015 | ₩33,015 | ₩33,015 | ₩33,015 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,988 | ₩32,988 | ₩32,988 | ₩32,988 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,028 | ₩33,028 | ₩32,988 | ₩32,988 | -0.12% | 100 |
|---|
| 2026.08.07 | ₩33,055 | ₩33,095 | ₩33,055 | ₩33,068 | +0.04% | 300 |
|---|
| 2026.08.06 | ₩33,028 | ₩33,028 | ₩33,028 | ₩33,028 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,108 | ₩33,108 | ₩33,108 | ₩33,108 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,055 | ₩33,375 | ₩33,055 | ₩33,068 | +0.04% | 5.8천 |
|---|
| 2026.08.03 | ₩32,935 | ₩32,935 | ₩32,935 | ₩32,935 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,042 | ₩33,042 | ₩33,042 | ₩33,042 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,108 | ₩33,108 | ₩33,108 | ₩33,108 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,108 | ₩33,108 | ₩33,108 | ₩33,108 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,189 | ₩33,189 | ₩33,189 | ₩33,189 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,108 | ₩33,108 | ₩33,108 | ₩33,108 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,042 | ₩33,042 | ₩33,042 | ₩33,042 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,042 | ₩33,042 | ₩33,042 | ₩33,042 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,082 | ₩33,082 | ₩33,082 | ₩33,082 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,189 | ₩33,189 | ₩33,189 | ₩33,189 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,269 | ₩33,269 | ₩33,269 | ₩33,269 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,322 | ₩33,322 | ₩33,322 | ₩33,322 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,322 | ₩33,322 | ₩33,322 | ₩33,322 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,309 | ₩33,309 | ₩33,309 | ₩33,309 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,229 | ₩33,229 | ₩33,229 | ₩33,229 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,175 | ₩33,202 | ₩33,175 | ₩33,202 | +0.08% | 500 |
|---|
| 2026.07.10 | ₩33,282 | ₩33,309 | ₩33,282 | ₩33,309 | +0.08% | 200 |
|---|
| 2026.07.09 | ₩33,322 | ₩33,322 | ₩33,322 | ₩33,322 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,269 | ₩33,309 | ₩33,269 | ₩33,309 | +0.12% | 400 |
|---|
| 2026.07.07 | ₩33,429 | ₩33,442 | ₩33,362 | ₩33,362 | -0.20% | 2.1천 |
|---|
| 2026.07.06 | ₩33,482 | ₩33,482 | ₩33,482 | ₩33,482 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,455 | ₩33,549 | ₩33,442 | ₩33,469 | +0.04% | 4.7천 |
|---|
| 2026.07.01 | ₩33,415 | ₩33,455 | ₩33,415 | ₩33,455 | +0.12% | 400 |
|---|
| 2026.06.30 | ₩33,576 | ₩33,589 | ₩33,495 | ₩33,495 | -0.24% | 1.7천 |
|---|
| 2026.06.29 | ₩33,629 | ₩33,629 | ₩33,616 | ₩33,629 | 0.00% | 3.5천 |
|---|
| 2026.06.26 | ₩33,589 | ₩33,589 | ₩33,589 | ₩33,589 | 0.00% | 198.8만 |
|---|
| 2026.06.25 | ₩33,602 | ₩33,616 | ₩33,562 | ₩33,562 | -0.12% | 7.4천 |
|---|
| 2026.06.24 | ₩33,535 | ₩33,549 | ₩33,535 | ₩33,535 | 0.00% | 2.2천 |
|---|