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 | ₩31,982 | ₩31,982 | ₩31,982 | ₩31,982 | 0.00% | 100 |
| 2026.10.08 | ₩31,982 | ₩31,982 | ₩31,982 | ₩31,982 | 0.00% | 100 |
| 2026.10.07 | ₩31,888 | ₩31,888 | ₩31,888 | ₩31,888 | 0.00% | 100 |
| 2026.10.06 | ₩31,902 | ₩31,902 | ₩31,902 | ₩31,902 | 0.00% | 100 |
| 2026.10.05 | ₩31,808 | ₩31,808 | ₩31,808 | ₩31,808 | 0.00% | 100 |
| 2026.10.02 | ₩32,009 | ₩32,022 | ₩31,848 | ₩31,848 | -0.50% | 1.9천 |
| 2026.10.01 | ₩31,755 | ₩31,942 | ₩31,755 | ₩31,888 | +0.42% | 600 |
| 2026.09.30 | ₩31,969 | ₩31,969 | ₩31,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,969 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩32,035 | ₩32,035 | ₩32,035 | ₩32,035 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,076 | ₩32,076 | ₩32,076 | ₩32,076 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,209 | ₩32,249 | ₩32,209 | ₩32,249 | +0.12% | 1.9천 |
|---|
| 2026.09.24 | ₩32,223 | ₩32,223 | ₩32,223 | ₩32,223 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,437 | ₩32,437 | ₩32,410 | ₩32,410 | -0.08% | 400 |
|---|
| 2026.09.22 | ₩32,677 | ₩32,677 | ₩32,677 | ₩32,677 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,664 | ₩32,664 | ₩32,664 | ₩32,664 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,597 | ₩32,597 | ₩32,597 | ₩32,597 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,691 | ₩32,691 | ₩32,691 | ₩32,691 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,517 | ₩32,530 | ₩32,517 | ₩32,530 | +0.04% | 400 |
|---|
| 2026.09.15 | ₩32,530 | ₩32,530 | ₩32,530 | ₩32,530 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,557 | ₩32,557 | ₩32,557 | ₩32,557 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩32,557 | ₩32,557 | ₩32,557 | ₩32,557 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,624 | ₩32,664 | ₩32,570 | ₩32,597 | -0.08% | 1천 |
|---|
| 2026.09.09 | ₩32,798 | ₩32,798 | ₩32,798 | ₩32,798 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,864 | ₩32,864 | ₩32,864 | ₩32,864 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,891 | ₩32,891 | ₩32,878 | ₩32,878 | -0.04% | 400 |
|---|
| 2026.09.03 | ₩32,878 | ₩32,878 | ₩32,878 | ₩32,878 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,838 | ₩32,838 | ₩32,838 | ₩32,838 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,824 | ₩32,824 | ₩32,824 | ₩32,824 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,065 | ₩33,065 | ₩33,065 | ₩33,065 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,105 | ₩33,105 | ₩33,105 | ₩33,105 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,172 | ₩33,185 | ₩33,159 | ₩33,159 | -0.04% | 2.1만 |
|---|
| 2026.08.26 | ₩33,172 | ₩33,199 | ₩33,159 | ₩33,199 | +0.08% | 5.2천 |
|---|
| 2026.08.25 | ₩33,225 | ₩33,225 | ₩33,225 | ₩33,225 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,078 | ₩33,078 | ₩33,078 | ₩33,078 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,038 | ₩33,038 | ₩33,038 | ₩33,038 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,065 | ₩33,065 | ₩33,065 | ₩33,065 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,159 | ₩33,159 | ₩33,159 | ₩33,159 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,025 | ₩33,025 | ₩33,025 | ₩33,025 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩32,998 | ₩32,998 | ₩32,998 | ₩32,998 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,078 | ₩33,078 | ₩33,078 | ₩33,078 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,145 | ₩33,145 | ₩33,145 | ₩33,145 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,052 | ₩33,052 | ₩33,052 | ₩33,052 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,025 | ₩33,025 | ₩33,025 | ₩33,025 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,012 | ₩33,012 | ₩33,012 | ₩33,012 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,105 | ₩33,105 | ₩33,105 | ₩33,105 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,065 | ₩33,065 | ₩33,065 | ₩33,065 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,132 | ₩33,132 | ₩33,132 | ₩33,132 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,132 | ₩33,132 | ₩33,132 | ₩33,132 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩32,998 | ₩32,998 | ₩32,998 | ₩32,998 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,092 | ₩33,092 | ₩33,092 | ₩33,092 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,159 | ₩33,159 | ₩33,159 | ₩33,159 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,105 | ₩33,105 | ₩33,105 | ₩33,105 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,225 | ₩33,225 | ₩33,225 | ₩33,225 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,145 | ₩33,145 | ₩33,145 | ₩33,145 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,078 | ₩33,078 | ₩33,078 | ₩33,078 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,092 | ₩33,092 | ₩33,092 | ₩33,092 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,266 | ₩33,266 | ₩33,185 | ₩33,185 | -0.24% | 800 |
|---|
| 2026.07.21 | ₩33,279 | ₩33,279 | ₩33,279 | ₩33,279 | 0.00% | 700 |
|---|
| 2026.07.20 | ₩33,266 | ₩33,306 | ₩33,266 | ₩33,306 | +0.12% | 100 |
|---|
| 2026.07.17 | ₩33,426 | ₩33,426 | ₩33,426 | ₩33,426 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,373 | ₩33,373 | ₩33,373 | ₩33,373 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,373 | ₩33,373 | ₩33,373 | ₩33,373 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,306 | ₩33,306 | ₩33,306 | ₩33,306 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,292 | ₩33,292 | ₩33,252 | ₩33,252 | -0.12% | 500 |
|---|
| 2026.07.10 | ₩33,399 | ₩33,399 | ₩33,332 | ₩33,386 | -0.04% | 900 |
|---|
| 2026.07.09 | ₩33,386 | ₩33,386 | ₩33,386 | ₩33,386 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,332 | ₩33,332 | ₩33,332 | ₩33,332 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩33,426 | ₩33,426 | ₩33,426 | ₩33,426 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,560 | ₩33,560 | ₩33,560 | ₩33,560 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,546 | ₩33,546 | ₩33,546 | ₩33,546 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,479 | ₩33,546 | ₩33,479 | ₩33,546 | +0.20% | 400 |
|---|
| 2026.06.30 | ₩33,600 | ₩33,627 | ₩33,560 | ₩33,560 | -0.12% | 900 |
|---|
| 2026.06.29 | ₩33,680 | ₩33,680 | ₩33,680 | ₩33,680 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,627 | ₩33,653 | ₩33,613 | ₩33,627 | 0.00% | 204.1만 |
|---|
| 2026.06.25 | ₩33,667 | ₩33,693 | ₩33,627 | ₩33,627 | -0.12% | 4.1천 |
|---|
| 2026.06.24 | ₩33,613 | ₩33,613 | ₩33,600 | ₩33,600 | -0.04% | 1.2천 |
|---|