시장 데이터를 불러오는 중
전체 종목
Leuthold Select Industries ETF 과거 주가
Leuthold Select Industries ETF · LST · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leuthold Select Industries ETF · LST · 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 | ₩63,530 | ₩64,527 | ₩63,410 | ₩64,495 | +1.52% | 29.4만 |
| 2026.09.28–2026.10.02 | ₩63,021 | ₩63,628 | ₩62,586 | ₩63,571 | +0.87% | 25.5만 |
| 2026.09.21–2026.09.25 | ₩63,906 | ₩64,227 | ₩63,195 | ₩63,544 | -0.57% | 161.7만 |
| 2026.09.14–2026.09.18 | ₩65,112 | ₩66,103 | ₩63,021 | ₩63,678 | -2.20% | 142.7만 |
| 2026.09.08–2026.09.11 | ₩64,455 | ₩64,522 | ₩63,437 | ₩64,214 | -0.37% | 8.1만 |
| 2026.08.31–2026.09.04 | ₩68,810 | ₩68,810 | ₩63,839 | ₩64,696 | -5.98% | 20.5만 |
| 2026.08.24–2026.08.28 | ₩63,986 | ₩64,810 | ₩63,785 | ₩64,373 | +0.61% | 16.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,085 |
| ₩63,477 |
| ₩64,080 |
| -1.12% |
| 16.2만 |
| 2026.08.10–2026.08.14 | ₩64,468 | ₩65,004 | ₩64,207 | ₩64,897 | +0.67% | 19.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩62,016 | ₩64,428 | ₩61,762 | ₩64,341 | +3.75% | 132.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩61,829 | ₩62,103 | ₩60,891 | ₩61,808 | -0.03% | 5.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩61,440 | ₩61,976 | ₩60,790 | ₩61,467 | +0.04% | 5.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,472 | ₩62,472 | ₩60,669 | ₩61,118 | -2.17% | 10.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,445 | ₩62,767 | ₩61,661 | ₩62,592 | +0.24% | 8.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩61,788 | ₩62,961 | ₩59,912 | ₩61,881 | +0.15% | 187.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩61,788 | ₩62,679 | ₩61,185 | ₩61,668 | -0.20% | 12.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩63,276 | ₩63,289 | ₩61,520 | ₩61,628 | -2.60% | 13만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,043 | ₩62,813 | ₩60,308 | ₩62,536 | +0.79% | 11만 |
|---|
| 2026.06.01–2026.06.05 | ₩61,882 | ₩63,356 | ₩61,487 | ₩61,652 | -0.37% | 12.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩61,614 | ₩62,968 | ₩61,520 | ₩62,338 | +1.17% | 15.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,158 | ₩61,333 | ₩59,147 | ₩61,212 | +1.75% | 11.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,703 | ₩61,319 | ₩59,624 | ₩60,086 | -1.02% | 10.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,961 | ₩60,408 | ₩56,348 | ₩60,353 | +2.36% | 11.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩58,860 | ₩59,537 | ₩57,996 | ₩59,211 | +0.60% | 9.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,988 | ₩59,189 | ₩58,462 | ₩58,760 | -0.39% | 7.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,643 | ₩59,282 | ₩56,643 | ₩58,921 | +4.02% | 7.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,780 | ₩57,272 | ₩54,599 | ₩56,904 | +3.88% | 18.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩53,092 | ₩55,234 | ₩52,314 | ₩54,820 | +3.26% | 8.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩53,976 | ₩55,584 | ₩52,958 | ₩53,051 | -1.71% | 9.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩54,298 | ₩55,008 | ₩52,462 | ₩52,837 | -2.69% | 7.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩54,351 | ₩56,093 | ₩53,735 | ₩53,930 | -0.77% | 25.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,420 | ₩59,122 | ₩54,673 | ₩55,107 | -4.03% | 12.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,989 | ₩59,296 | ₩57,152 | ₩58,076 | +0.15% | 15.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,380 | ₩58,103 | ₩56,931 | ₩58,066 | +1.20% | 12.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩57,634 | ₩58,358 | ₩56,515 | ₩57,621 | -0.02% | 23.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,557 | ₩57,648 | ₩55,557 | ₩57,587 | +3.65% | 25.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩56,482 | ₩56,951 | ₩55,356 | ₩55,718 | -1.35% | 154.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,048 | ₩56,589 | ₩55,048 | ₩56,116 | +1.94% | 12.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,490 | ₩56,147 | ₩55,169 | ₩55,682 | +0.35% | 5만 |
|---|
| 2026.01.05–2026.01.09 | ₩54,807 | ₩55,705 | ₩54,680 | ₩55,545 | +1.35% | 4.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩54,386 | ₩54,405 | ₩53,802 | ₩54,189 | -0.36% | 4.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩54,566 | ₩54,874 | ₩54,472 | ₩54,874 | +0.56% | 1.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩54,043 | ₩54,512 | ₩53,230 | ₩54,103 | +0.11% | 1.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩53,681 | ₩54,619 | ₩53,449 | ₩53,809 | +0.24% | 3.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩53,145 | ₩53,855 | ₩52,984 | ₩53,562 | +0.78% | 2.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩51,631 | ₩53,587 | ₩51,631 | ₩53,451 | +3.52% | 2.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,917 | ₩52,956 | ₩50,658 | ₩51,328 | -3.00% | 2.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩53,172 | ₩54,070 | ₩52,604 | ₩52,892 | -0.53% | 1.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩53,092 | ₩53,199 | ₩52,087 | ₩52,841 | -0.47% | 4.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩53,815 | ₩53,869 | ₩52,905 | ₩52,928 | -1.65% | 1.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩53,185 | ₩53,735 | ₩52,690 | ₩53,614 | +0.81% | 2.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩52,328 | ₩53,748 | ₩52,328 | ₩52,887 | +1.07% | 2.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩53,159 | ₩53,212 | ₩51,908 | ₩51,908 | -2.35% | 3.9만 |
|---|