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 | ₩31,938 | ₩31,938 | ₩31,938 | ₩31,938 | 0.00% | 100 |
| 2026.10.08 | ₩31,938 | ₩31,938 | ₩31,938 | ₩31,938 | 0.00% | 100 |
| 2026.10.07 | ₩31,844 | ₩31,844 | ₩31,844 | ₩31,844 | 0.00% | 100 |
| 2026.10.06 | ₩31,858 | ₩31,858 | ₩31,858 | ₩31,858 | 0.00% | 100 |
| 2026.10.05 | ₩31,764 | ₩31,764 | ₩31,764 | ₩31,764 | 0.00% | 100 |
| 2026.10.02 | ₩31,964 | ₩31,978 | ₩31,804 | ₩31,804 | -0.50% | 1.9천 |
| 2026.10.01 | ₩31,711 | ₩31,898 | ₩31,711 | ₩31,844 | +0.42% | 600 |
| 2026.09.30 | ₩31,924 | ₩31,924 | ₩31,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,924 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩31,991 | ₩31,991 | ₩31,991 | ₩31,991 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,031 | ₩32,031 | ₩32,031 | ₩32,031 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,165 | ₩32,205 | ₩32,165 | ₩32,205 | +0.12% | 1.9천 |
|---|
| 2026.09.24 | ₩32,178 | ₩32,178 | ₩32,178 | ₩32,178 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,392 | ₩32,392 | ₩32,365 | ₩32,365 | -0.08% | 400 |
|---|
| 2026.09.22 | ₩32,632 | ₩32,632 | ₩32,632 | ₩32,632 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,619 | ₩32,619 | ₩32,619 | ₩32,619 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,552 | ₩32,552 | ₩32,552 | ₩32,552 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,645 | ₩32,645 | ₩32,645 | ₩32,645 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,472 | ₩32,485 | ₩32,472 | ₩32,485 | +0.04% | 400 |
|---|
| 2026.09.15 | ₩32,485 | ₩32,485 | ₩32,485 | ₩32,485 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,512 | ₩32,512 | ₩32,512 | ₩32,512 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩32,512 | ₩32,512 | ₩32,512 | ₩32,512 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,579 | ₩32,619 | ₩32,525 | ₩32,552 | -0.08% | 1천 |
|---|
| 2026.09.09 | ₩32,752 | ₩32,752 | ₩32,752 | ₩32,752 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,819 | ₩32,819 | ₩32,819 | ₩32,819 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,846 | ₩32,846 | ₩32,832 | ₩32,832 | -0.04% | 400 |
|---|
| 2026.09.03 | ₩32,832 | ₩32,832 | ₩32,832 | ₩32,832 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,792 | ₩32,792 | ₩32,792 | ₩32,792 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,779 | ₩32,779 | ₩32,779 | ₩32,779 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,019 | ₩33,019 | ₩33,019 | ₩33,019 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,059 | ₩33,059 | ₩33,059 | ₩33,059 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,126 | ₩33,139 | ₩33,113 | ₩33,113 | -0.04% | 2.1만 |
|---|
| 2026.08.26 | ₩33,126 | ₩33,153 | ₩33,113 | ₩33,153 | +0.08% | 5.2천 |
|---|
| 2026.08.25 | ₩33,179 | ₩33,179 | ₩33,179 | ₩33,179 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,033 | ₩33,033 | ₩33,033 | ₩33,033 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩32,993 | ₩32,993 | ₩32,993 | ₩32,993 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,019 | ₩33,019 | ₩33,019 | ₩33,019 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,113 | ₩33,113 | ₩33,113 | ₩33,113 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩32,979 | ₩32,979 | ₩32,979 | ₩32,979 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩32,952 | ₩32,952 | ₩32,952 | ₩32,952 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,033 | ₩33,033 | ₩33,033 | ₩33,033 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,099 | ₩33,099 | ₩33,099 | ₩33,099 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,006 | ₩33,006 | ₩33,006 | ₩33,006 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,979 | ₩32,979 | ₩32,979 | ₩32,979 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩32,966 | ₩32,966 | ₩32,966 | ₩32,966 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,059 | ₩33,059 | ₩33,059 | ₩33,059 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,019 | ₩33,019 | ₩33,019 | ₩33,019 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,086 | ₩33,086 | ₩33,086 | ₩33,086 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,086 | ₩33,086 | ₩33,086 | ₩33,086 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩32,952 | ₩32,952 | ₩32,952 | ₩32,952 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,046 | ₩33,046 | ₩33,046 | ₩33,046 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,113 | ₩33,113 | ₩33,113 | ₩33,113 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,059 | ₩33,059 | ₩33,059 | ₩33,059 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,179 | ₩33,179 | ₩33,179 | ₩33,179 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,099 | ₩33,099 | ₩33,099 | ₩33,099 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,033 | ₩33,033 | ₩33,033 | ₩33,033 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,046 | ₩33,046 | ₩33,046 | ₩33,046 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,220 | ₩33,220 | ₩33,139 | ₩33,139 | -0.24% | 800 |
|---|
| 2026.07.21 | ₩33,233 | ₩33,233 | ₩33,233 | ₩33,233 | 0.00% | 700 |
|---|
| 2026.07.20 | ₩33,220 | ₩33,260 | ₩33,220 | ₩33,260 | +0.12% | 100 |
|---|
| 2026.07.17 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,260 | ₩33,260 | ₩33,260 | ₩33,260 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,246 | ₩33,246 | ₩33,206 | ₩33,206 | -0.12% | 500 |
|---|
| 2026.07.10 | ₩33,353 | ₩33,353 | ₩33,286 | ₩33,340 | -0.04% | 900 |
|---|
| 2026.07.09 | ₩33,340 | ₩33,340 | ₩33,340 | ₩33,340 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,286 | ₩33,286 | ₩33,286 | ₩33,286 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,513 | ₩33,513 | ₩33,513 | ₩33,513 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,433 | ₩33,500 | ₩33,433 | ₩33,500 | +0.20% | 400 |
|---|
| 2026.06.30 | ₩33,553 | ₩33,580 | ₩33,513 | ₩33,513 | -0.12% | 900 |
|---|
| 2026.06.29 | ₩33,633 | ₩33,633 | ₩33,633 | ₩33,633 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,580 | ₩33,607 | ₩33,567 | ₩33,580 | 0.00% | 204.1만 |
|---|
| 2026.06.25 | ₩33,620 | ₩33,647 | ₩33,580 | ₩33,580 | -0.12% | 4.1천 |
|---|
| 2026.06.24 | ₩33,567 | ₩33,567 | ₩33,553 | ₩33,553 | -0.04% | 1.2천 |
|---|