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 | ₩32,031 | ₩32,031 | ₩32,031 | ₩32,031 | 0.00% | 100 |
| 2026.10.08 | ₩32,031 | ₩32,031 | ₩32,031 | ₩32,031 | 0.00% | 100 |
| 2026.10.07 | ₩31,937 | ₩31,937 | ₩31,937 | ₩31,937 | 0.00% | 100 |
| 2026.10.06 | ₩31,950 | ₩31,950 | ₩31,950 | ₩31,950 | 0.00% | 100 |
| 2026.10.05 | ₩31,857 | ₩31,857 | ₩31,857 | ₩31,857 | 0.00% | 100 |
| 2026.10.02 | ₩32,058 | ₩32,071 | ₩31,897 | ₩31,897 | -0.50% | 1.9천 |
| 2026.10.01 | ₩31,803 | ₩31,991 | ₩31,803 | ₩31,937 | +0.42% | 600 |
| 2026.09.30 | ₩32,017 | ₩32,017 | ₩32,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,017 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩32,084 | ₩32,084 | ₩32,084 | ₩32,084 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,125 | ₩32,125 | ₩32,125 | ₩32,125 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,258 | ₩32,299 | ₩32,258 | ₩32,299 | +0.12% | 1.9천 |
|---|
| 2026.09.24 | ₩32,272 | ₩32,272 | ₩32,272 | ₩32,272 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,486 | ₩32,486 | ₩32,459 | ₩32,459 | -0.08% | 400 |
|---|
| 2026.09.22 | ₩32,727 | ₩32,727 | ₩32,727 | ₩32,727 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,714 | ₩32,714 | ₩32,714 | ₩32,714 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,647 | ₩32,647 | ₩32,647 | ₩32,647 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,741 | ₩32,741 | ₩32,741 | ₩32,741 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,566 | ₩32,580 | ₩32,566 | ₩32,580 | +0.04% | 400 |
|---|
| 2026.09.15 | ₩32,580 | ₩32,580 | ₩32,580 | ₩32,580 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,607 | ₩32,607 | ₩32,607 | ₩32,607 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩32,607 | ₩32,607 | ₩32,607 | ₩32,607 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,674 | ₩32,714 | ₩32,620 | ₩32,647 | -0.08% | 1천 |
|---|
| 2026.09.09 | ₩32,848 | ₩32,848 | ₩32,848 | ₩32,848 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,915 | ₩32,915 | ₩32,915 | ₩32,915 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,941 | ₩32,941 | ₩32,928 | ₩32,928 | -0.04% | 400 |
|---|
| 2026.09.03 | ₩32,928 | ₩32,928 | ₩32,928 | ₩32,928 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,888 | ₩32,888 | ₩32,888 | ₩32,888 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,874 | ₩32,874 | ₩32,874 | ₩32,874 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,115 | ₩33,115 | ₩33,115 | ₩33,115 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,156 | ₩33,156 | ₩33,156 | ₩33,156 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,223 | ₩33,236 | ₩33,209 | ₩33,209 | -0.04% | 2.1만 |
|---|
| 2026.08.26 | ₩33,223 | ₩33,249 | ₩33,209 | ₩33,249 | +0.08% | 5.2천 |
|---|
| 2026.08.25 | ₩33,276 | ₩33,276 | ₩33,276 | ₩33,276 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,129 | ₩33,129 | ₩33,129 | ₩33,129 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,089 | ₩33,089 | ₩33,089 | ₩33,089 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,115 | ₩33,115 | ₩33,115 | ₩33,115 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,209 | ₩33,209 | ₩33,209 | ₩33,209 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,075 | ₩33,075 | ₩33,075 | ₩33,075 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,048 | ₩33,048 | ₩33,048 | ₩33,048 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,129 | ₩33,129 | ₩33,129 | ₩33,129 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,196 | ₩33,196 | ₩33,196 | ₩33,196 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,102 | ₩33,102 | ₩33,102 | ₩33,102 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,075 | ₩33,075 | ₩33,075 | ₩33,075 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,062 | ₩33,062 | ₩33,062 | ₩33,062 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,156 | ₩33,156 | ₩33,156 | ₩33,156 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,115 | ₩33,115 | ₩33,115 | ₩33,115 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,182 | ₩33,182 | ₩33,182 | ₩33,182 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,182 | ₩33,182 | ₩33,182 | ₩33,182 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,048 | ₩33,048 | ₩33,048 | ₩33,048 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,142 | ₩33,142 | ₩33,142 | ₩33,142 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,209 | ₩33,209 | ₩33,209 | ₩33,209 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,156 | ₩33,156 | ₩33,156 | ₩33,156 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,276 | ₩33,276 | ₩33,276 | ₩33,276 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,196 | ₩33,196 | ₩33,196 | ₩33,196 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,129 | ₩33,129 | ₩33,129 | ₩33,129 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,142 | ₩33,142 | ₩33,142 | ₩33,142 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,316 | ₩33,316 | ₩33,236 | ₩33,236 | -0.24% | 800 |
|---|
| 2026.07.21 | ₩33,330 | ₩33,330 | ₩33,330 | ₩33,330 | 0.00% | 700 |
|---|
| 2026.07.20 | ₩33,316 | ₩33,356 | ₩33,316 | ₩33,356 | +0.12% | 100 |
|---|
| 2026.07.17 | ₩33,477 | ₩33,477 | ₩33,477 | ₩33,477 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,423 | ₩33,423 | ₩33,423 | ₩33,423 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,423 | ₩33,423 | ₩33,423 | ₩33,423 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,356 | ₩33,356 | ₩33,356 | ₩33,356 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,343 | ₩33,343 | ₩33,303 | ₩33,303 | -0.12% | 500 |
|---|
| 2026.07.10 | ₩33,450 | ₩33,450 | ₩33,383 | ₩33,437 | -0.04% | 900 |
|---|
| 2026.07.09 | ₩33,437 | ₩33,437 | ₩33,437 | ₩33,437 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,383 | ₩33,383 | ₩33,383 | ₩33,383 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩33,477 | ₩33,477 | ₩33,477 | ₩33,477 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,611 | ₩33,611 | ₩33,611 | ₩33,611 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,598 | ₩33,598 | ₩33,598 | ₩33,598 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,531 | ₩33,598 | ₩33,531 | ₩33,598 | +0.20% | 400 |
|---|
| 2026.06.30 | ₩33,651 | ₩33,678 | ₩33,611 | ₩33,611 | -0.12% | 900 |
|---|
| 2026.06.29 | ₩33,731 | ₩33,731 | ₩33,731 | ₩33,731 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,678 | ₩33,705 | ₩33,664 | ₩33,678 | 0.00% | 204.1만 |
|---|
| 2026.06.25 | ₩33,718 | ₩33,745 | ₩33,678 | ₩33,678 | -0.12% | 4.1천 |
|---|
| 2026.06.24 | ₩33,664 | ₩33,664 | ₩33,651 | ₩33,651 | -0.04% | 1.2천 |
|---|