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 | ₩31,955 | ₩31,955 | ₩31,955 | ₩31,955 | 0.00% | 100 |
| 2026.10.08 | ₩31,955 | ₩31,955 | ₩31,955 | ₩31,955 | 0.00% | 100 |
| 2026.10.07 | ₩31,795 | ₩31,862 | ₩31,795 | ₩31,862 | +0.21% | 100 |
| 2026.10.06 | ₩31,862 | ₩31,862 | ₩31,862 | ₩31,862 | 0.00% | 100 |
| 2026.10.05 | ₩31,795 | ₩31,795 | ₩31,795 | ₩31,795 | 0.00% | 100 |
| 2026.10.02 | ₩31,888 | ₩31,888 | ₩31,822 | ₩31,822 | -0.21% | 200 |
| 2026.10.01 | ₩31,875 | ₩31,875 | ₩31,875 | ₩31,875 | 0.00% | 100 |
| 2026.09.30 | ₩31,942 | ₩31,942 | ₩31,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,942 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩31,982 | ₩31,982 | ₩31,982 | ₩31,982 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,035 | ₩32,035 | ₩32,035 | ₩32,035 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,183 | ₩32,183 | ₩32,183 | ₩32,183 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,169 | ₩32,169 | ₩32,169 | ₩32,169 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,517 | ₩32,517 | ₩32,316 | ₩32,330 | -0.58% | 6.2천 |
|---|
| 2026.09.22 | ₩32,624 | ₩32,624 | ₩32,624 | ₩32,624 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,597 | ₩32,597 | ₩32,597 | ₩32,597 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,557 | ₩32,557 | ₩32,517 | ₩32,517 | -0.12% | 1.7천 |
|---|
| 2026.09.17 | ₩32,624 | ₩32,624 | ₩32,624 | ₩32,624 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,477 | ₩32,477 | ₩32,477 | ₩32,477 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,490 | ₩32,490 | ₩32,490 | ₩32,490 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩32,463 | ₩32,517 | ₩32,463 | ₩32,517 | +0.16% | 100 |
|---|
| 2026.09.11 | ₩32,544 | ₩32,544 | ₩32,544 | ₩32,544 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,664 | ₩32,664 | ₩32,570 | ₩32,570 | -0.29% | 2.6만 |
|---|
| 2026.09.09 | ₩32,824 | ₩32,824 | ₩32,824 | ₩32,824 | 0.00% | 1.1천 |
|---|
| 2026.09.08 | ₩32,891 | ₩32,891 | ₩32,891 | ₩32,891 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,918 | ₩32,918 | ₩32,918 | ₩32,918 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,905 | ₩32,905 | ₩32,905 | ₩32,905 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,851 | ₩32,851 | ₩32,851 | ₩32,851 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,864 | ₩32,864 | ₩32,864 | ₩32,864 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,065 | ₩33,065 | ₩33,065 | ₩33,065 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,132 | ₩33,132 | ₩33,132 | ₩33,132 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,239 | ₩33,239 | ₩33,239 | ₩33,239 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,266 | ₩33,266 | ₩33,266 | ₩33,266 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,279 | ₩33,279 | ₩33,279 | ₩33,279 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,132 | ₩33,132 | ₩33,132 | ₩33,132 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,078 | ₩33,078 | ₩33,078 | ₩33,078 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,159 | ₩33,159 | ₩33,145 | ₩33,145 | -0.04% | 200 |
|---|
| 2026.08.19 | ₩33,199 | ₩33,199 | ₩33,199 | ₩33,199 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,052 | ₩33,052 | ₩33,052 | ₩33,052 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,038 | ₩33,038 | ₩33,038 | ₩33,038 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,118 | ₩33,118 | ₩33,118 | ₩33,118 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,172 | ₩33,172 | ₩33,172 | ₩33,172 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,078 | ₩33,078 | ₩33,078 | ₩33,078 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,052 | ₩33,052 | ₩33,052 | ₩33,052 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,092 | ₩33,092 | ₩33,052 | ₩33,052 | -0.12% | 100 |
|---|
| 2026.08.07 | ₩33,118 | ₩33,159 | ₩33,118 | ₩33,132 | +0.04% | 300 |
|---|
| 2026.08.06 | ₩33,092 | ₩33,092 | ₩33,092 | ₩33,092 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,172 | ₩33,172 | ₩33,172 | ₩33,172 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,118 | ₩33,439 | ₩33,118 | ₩33,132 | +0.04% | 5.8천 |
|---|
| 2026.08.03 | ₩32,998 | ₩32,998 | ₩32,998 | ₩32,998 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,105 | ₩33,105 | ₩33,105 | ₩33,105 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,172 | ₩33,172 | ₩33,172 | ₩33,172 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,172 | ₩33,172 | ₩33,172 | ₩33,172 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,252 | ₩33,252 | ₩33,252 | ₩33,252 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,172 | ₩33,172 | ₩33,172 | ₩33,172 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,105 | ₩33,105 | ₩33,105 | ₩33,105 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,105 | ₩33,105 | ₩33,105 | ₩33,105 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,145 | ₩33,145 | ₩33,145 | ₩33,145 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,252 | ₩33,252 | ₩33,252 | ₩33,252 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,332 | ₩33,332 | ₩33,332 | ₩33,332 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,386 | ₩33,386 | ₩33,386 | ₩33,386 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,386 | ₩33,386 | ₩33,386 | ₩33,386 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,373 | ₩33,373 | ₩33,373 | ₩33,373 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,292 | ₩33,292 | ₩33,292 | ₩33,292 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,239 | ₩33,266 | ₩33,239 | ₩33,266 | +0.08% | 500 |
|---|
| 2026.07.10 | ₩33,346 | ₩33,373 | ₩33,346 | ₩33,373 | +0.08% | 200 |
|---|
| 2026.07.09 | ₩33,386 | ₩33,386 | ₩33,386 | ₩33,386 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,332 | ₩33,373 | ₩33,332 | ₩33,373 | +0.12% | 400 |
|---|
| 2026.07.07 | ₩33,493 | ₩33,506 | ₩33,426 | ₩33,426 | -0.20% | 2.1천 |
|---|
| 2026.07.06 | ₩33,546 | ₩33,546 | ₩33,546 | ₩33,546 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,520 | ₩33,613 | ₩33,506 | ₩33,533 | +0.04% | 4.7천 |
|---|
| 2026.07.01 | ₩33,479 | ₩33,520 | ₩33,479 | ₩33,520 | +0.12% | 400 |
|---|
| 2026.06.30 | ₩33,640 | ₩33,653 | ₩33,560 | ₩33,560 | -0.24% | 1.7천 |
|---|
| 2026.06.29 | ₩33,693 | ₩33,693 | ₩33,680 | ₩33,693 | 0.00% | 3.5천 |
|---|
| 2026.06.26 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 198.8만 |
|---|
| 2026.06.25 | ₩33,667 | ₩33,680 | ₩33,627 | ₩33,627 | -0.12% | 7.4천 |
|---|
| 2026.06.24 | ₩33,600 | ₩33,613 | ₩33,600 | ₩33,600 | 0.00% | 2.2천 |
|---|