시장 데이터를 불러오는 중
전체 종목
Natixis Loomis Sayles Total Return Bond ETF 과거 주가
Natixis Loomis Sayles Total Return Bond ETF · LSTB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Natixis Loomis Sayles Total Return Bond ETF · LSTB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,053 | ₩32,053 | ₩32,053 | ₩32,053 | 0.00% | 100 |
| 2026.10.08 | ₩32,053 | ₩32,053 | ₩32,053 | ₩32,053 | 0.00% | 100 |
| 2026.10.07 | ₩31,959 | ₩31,959 | ₩31,959 | ₩31,959 | 0.00% | 100 |
| 2026.10.06 | ₩31,973 | ₩31,973 | ₩31,973 | ₩31,973 | 0.00% | 100 |
| 2026.10.05 | ₩31,879 | ₩31,879 | ₩31,879 | ₩31,879 | 0.00% | 100 |
| 2026.10.02 | ₩32,080 | ₩32,093 | ₩31,919 | ₩31,919 | -0.50% | 1.9천 |
| 2026.10.01 | ₩31,825 | ₩32,013 | ₩31,825 | ₩31,959 | +0.42% | 600 |
| 2026.09.30 | ₩32,040 | ₩32,040 | ₩32,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,040 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩32,107 | ₩32,107 | ₩32,107 | ₩32,107 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,147 | ₩32,147 | ₩32,147 | ₩32,147 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,281 | ₩32,321 | ₩32,281 | ₩32,321 | +0.12% | 1.9천 |
|---|
| 2026.09.24 | ₩32,294 | ₩32,294 | ₩32,294 | ₩32,294 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,509 | ₩32,509 | ₩32,482 | ₩32,482 | -0.08% | 400 |
|---|
| 2026.09.22 | ₩32,750 | ₩32,750 | ₩32,750 | ₩32,750 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,737 | ₩32,737 | ₩32,737 | ₩32,737 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,670 | ₩32,670 | ₩32,670 | ₩32,670 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,763 | ₩32,763 | ₩32,763 | ₩32,763 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,589 | ₩32,603 | ₩32,589 | ₩32,603 | +0.04% | 400 |
|---|
| 2026.09.15 | ₩32,603 | ₩32,603 | ₩32,603 | ₩32,603 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,629 | ₩32,629 | ₩32,629 | ₩32,629 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩32,629 | ₩32,629 | ₩32,629 | ₩32,629 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,696 | ₩32,737 | ₩32,643 | ₩32,670 | -0.08% | 1천 |
|---|
| 2026.09.09 | ₩32,871 | ₩32,871 | ₩32,871 | ₩32,871 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,938 | ₩32,938 | ₩32,938 | ₩32,938 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,964 | ₩32,964 | ₩32,951 | ₩32,951 | -0.04% | 400 |
|---|
| 2026.09.03 | ₩32,951 | ₩32,951 | ₩32,951 | ₩32,951 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,911 | ₩32,911 | ₩32,911 | ₩32,911 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,897 | ₩32,897 | ₩32,897 | ₩32,897 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,139 | ₩33,139 | ₩33,139 | ₩33,139 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,179 | ₩33,179 | ₩33,179 | ₩33,179 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,246 | ₩33,259 | ₩33,232 | ₩33,232 | -0.04% | 2.1만 |
|---|
| 2026.08.26 | ₩33,246 | ₩33,273 | ₩33,232 | ₩33,273 | +0.08% | 5.2천 |
|---|
| 2026.08.25 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,152 | ₩33,152 | ₩33,152 | ₩33,152 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,112 | ₩33,112 | ₩33,112 | ₩33,112 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,139 | ₩33,139 | ₩33,139 | ₩33,139 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,098 | ₩33,098 | ₩33,098 | ₩33,098 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,072 | ₩33,072 | ₩33,072 | ₩33,072 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,152 | ₩33,152 | ₩33,152 | ₩33,152 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,219 | ₩33,219 | ₩33,219 | ₩33,219 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,125 | ₩33,125 | ₩33,125 | ₩33,125 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,098 | ₩33,098 | ₩33,098 | ₩33,098 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,085 | ₩33,085 | ₩33,085 | ₩33,085 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,179 | ₩33,179 | ₩33,179 | ₩33,179 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,139 | ₩33,139 | ₩33,139 | ₩33,139 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,072 | ₩33,072 | ₩33,072 | ₩33,072 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,179 | ₩33,179 | ₩33,179 | ₩33,179 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,219 | ₩33,219 | ₩33,219 | ₩33,219 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,152 | ₩33,152 | ₩33,152 | ₩33,152 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,340 | ₩33,340 | ₩33,259 | ₩33,259 | -0.24% | 800 |
|---|
| 2026.07.21 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 700 |
|---|
| 2026.07.20 | ₩33,340 | ₩33,380 | ₩33,340 | ₩33,380 | +0.12% | 100 |
|---|
| 2026.07.17 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,366 | ₩33,366 | ₩33,326 | ₩33,326 | -0.12% | 500 |
|---|
| 2026.07.10 | ₩33,474 | ₩33,474 | ₩33,407 | ₩33,460 | -0.04% | 900 |
|---|
| 2026.07.09 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,554 | ₩33,621 | ₩33,554 | ₩33,621 | +0.20% | 400 |
|---|
| 2026.06.30 | ₩33,675 | ₩33,702 | ₩33,635 | ₩33,635 | -0.12% | 900 |
|---|
| 2026.06.29 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,702 | ₩33,728 | ₩33,688 | ₩33,702 | 0.00% | 204.1만 |
|---|
| 2026.06.25 | ₩33,742 | ₩33,769 | ₩33,702 | ₩33,702 | -0.12% | 4.1천 |
|---|
| 2026.06.24 | ₩33,688 | ₩33,688 | ₩33,675 | ₩33,675 | -0.04% | 1.2천 |
|---|