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 | ₩31,935 | ₩31,935 | ₩31,935 | ₩31,935 | 0.00% | 100 |
| 2026.10.08 | ₩31,935 | ₩31,935 | ₩31,935 | ₩31,935 | 0.00% | 100 |
| 2026.10.07 | ₩31,774 | ₩31,841 | ₩31,774 | ₩31,841 | +0.21% | 100 |
| 2026.10.06 | ₩31,841 | ₩31,841 | ₩31,841 | ₩31,841 | 0.00% | 100 |
| 2026.10.05 | ₩31,774 | ₩31,774 | ₩31,774 | ₩31,774 | 0.00% | 100 |
| 2026.10.02 | ₩31,868 | ₩31,868 | ₩31,801 | ₩31,801 | -0.21% | 200 |
| 2026.10.01 | ₩31,855 | ₩31,855 | ₩31,855 | ₩31,855 | 0.00% | 100 |
| 2026.09.30 | ₩31,921 | ₩31,921 | ₩31,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,921 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩31,961 | ₩31,961 | ₩31,961 | ₩31,961 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,015 | ₩32,015 | ₩32,015 | ₩32,015 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,162 | ₩32,162 | ₩32,162 | ₩32,162 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,148 | ₩32,148 | ₩32,148 | ₩32,148 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,496 | ₩32,496 | ₩32,295 | ₩32,309 | -0.58% | 6.2천 |
|---|
| 2026.09.22 | ₩32,603 | ₩32,603 | ₩32,603 | ₩32,603 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,576 | ₩32,576 | ₩32,576 | ₩32,576 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,536 | ₩32,536 | ₩32,496 | ₩32,496 | -0.12% | 1.7천 |
|---|
| 2026.09.17 | ₩32,603 | ₩32,603 | ₩32,603 | ₩32,603 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,456 | ₩32,456 | ₩32,456 | ₩32,456 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,469 | ₩32,469 | ₩32,469 | ₩32,469 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩32,442 | ₩32,496 | ₩32,442 | ₩32,496 | +0.16% | 100 |
|---|
| 2026.09.11 | ₩32,523 | ₩32,523 | ₩32,523 | ₩32,523 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,643 | ₩32,643 | ₩32,549 | ₩32,549 | -0.29% | 2.6만 |
|---|
| 2026.09.09 | ₩32,803 | ₩32,803 | ₩32,803 | ₩32,803 | 0.00% | 1.1천 |
|---|
| 2026.09.08 | ₩32,870 | ₩32,870 | ₩32,870 | ₩32,870 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,897 | ₩32,897 | ₩32,897 | ₩32,897 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,883 | ₩32,883 | ₩32,883 | ₩32,883 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,843 | ₩32,843 | ₩32,843 | ₩32,843 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,044 | ₩33,044 | ₩33,044 | ₩33,044 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,111 | ₩33,111 | ₩33,111 | ₩33,111 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,217 | ₩33,217 | ₩33,217 | ₩33,217 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,244 | ₩33,244 | ₩33,244 | ₩33,244 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,258 | ₩33,258 | ₩33,258 | ₩33,258 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,111 | ₩33,111 | ₩33,111 | ₩33,111 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,057 | ₩33,057 | ₩33,057 | ₩33,057 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,137 | ₩33,137 | ₩33,124 | ₩33,124 | -0.04% | 200 |
|---|
| 2026.08.19 | ₩33,177 | ₩33,177 | ₩33,177 | ₩33,177 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,030 | ₩33,030 | ₩33,030 | ₩33,030 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,017 | ₩33,017 | ₩33,017 | ₩33,017 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,097 | ₩33,097 | ₩33,097 | ₩33,097 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,151 | ₩33,151 | ₩33,151 | ₩33,151 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,057 | ₩33,057 | ₩33,057 | ₩33,057 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,030 | ₩33,030 | ₩33,030 | ₩33,030 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,070 | ₩33,070 | ₩33,030 | ₩33,030 | -0.12% | 100 |
|---|
| 2026.08.07 | ₩33,097 | ₩33,137 | ₩33,097 | ₩33,111 | +0.04% | 300 |
|---|
| 2026.08.06 | ₩33,070 | ₩33,070 | ₩33,070 | ₩33,070 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,151 | ₩33,151 | ₩33,151 | ₩33,151 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,097 | ₩33,418 | ₩33,097 | ₩33,111 | +0.04% | 5.8천 |
|---|
| 2026.08.03 | ₩32,977 | ₩32,977 | ₩32,977 | ₩32,977 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,084 | ₩33,084 | ₩33,084 | ₩33,084 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,151 | ₩33,151 | ₩33,151 | ₩33,151 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,151 | ₩33,151 | ₩33,151 | ₩33,151 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,231 | ₩33,231 | ₩33,231 | ₩33,231 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,151 | ₩33,151 | ₩33,151 | ₩33,151 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,084 | ₩33,084 | ₩33,084 | ₩33,084 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,084 | ₩33,084 | ₩33,084 | ₩33,084 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,124 | ₩33,124 | ₩33,124 | ₩33,124 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,231 | ₩33,231 | ₩33,231 | ₩33,231 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,311 | ₩33,311 | ₩33,311 | ₩33,311 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,364 | ₩33,364 | ₩33,364 | ₩33,364 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,364 | ₩33,364 | ₩33,364 | ₩33,364 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,351 | ₩33,351 | ₩33,351 | ₩33,351 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,271 | ₩33,271 | ₩33,271 | ₩33,271 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,217 | ₩33,244 | ₩33,217 | ₩33,244 | +0.08% | 500 |
|---|
| 2026.07.10 | ₩33,324 | ₩33,351 | ₩33,324 | ₩33,351 | +0.08% | 200 |
|---|
| 2026.07.09 | ₩33,364 | ₩33,364 | ₩33,364 | ₩33,364 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,311 | ₩33,351 | ₩33,311 | ₩33,351 | +0.12% | 400 |
|---|
| 2026.07.07 | ₩33,471 | ₩33,485 | ₩33,405 | ₩33,405 | -0.20% | 2.1천 |
|---|
| 2026.07.06 | ₩33,525 | ₩33,525 | ₩33,525 | ₩33,525 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,498 | ₩33,592 | ₩33,485 | ₩33,511 | +0.04% | 4.7천 |
|---|
| 2026.07.01 | ₩33,458 | ₩33,498 | ₩33,458 | ₩33,498 | +0.12% | 400 |
|---|
| 2026.06.30 | ₩33,618 | ₩33,632 | ₩33,538 | ₩33,538 | -0.24% | 1.7천 |
|---|
| 2026.06.29 | ₩33,672 | ₩33,672 | ₩33,658 | ₩33,672 | 0.00% | 3.5천 |
|---|
| 2026.06.26 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 198.8만 |
|---|
| 2026.06.25 | ₩33,645 | ₩33,658 | ₩33,605 | ₩33,605 | -0.12% | 7.4천 |
|---|
| 2026.06.24 | ₩33,578 | ₩33,592 | ₩33,578 | ₩33,578 | 0.00% | 2.2천 |
|---|