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 | ₩31,948 | ₩31,948 | ₩31,948 | ₩31,948 | 0.00% | 100 |
| 2026.10.08 | ₩31,948 | ₩31,948 | ₩31,948 | ₩31,948 | 0.00% | 100 |
| 2026.10.07 | ₩31,855 | ₩31,855 | ₩31,855 | ₩31,855 | 0.00% | 100 |
| 2026.10.06 | ₩31,868 | ₩31,868 | ₩31,868 | ₩31,868 | 0.00% | 100 |
| 2026.10.05 | ₩31,774 | ₩31,774 | ₩31,774 | ₩31,774 | 0.00% | 100 |
| 2026.10.02 | ₩31,975 | ₩31,988 | ₩31,814 | ₩31,814 | -0.50% | 1.9천 |
| 2026.10.01 | ₩31,721 | ₩31,908 | ₩31,721 | ₩31,855 | +0.42% | 600 |
| 2026.09.30 | ₩31,935 | ₩31,935 | ₩31,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,935 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩32,001 | ₩32,001 | ₩32,001 | ₩32,001 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,042 | ₩32,042 | ₩32,042 | ₩32,042 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,175 | ₩32,215 | ₩32,175 | ₩32,215 | +0.12% | 1.9천 |
|---|
| 2026.09.24 | ₩32,188 | ₩32,188 | ₩32,188 | ₩32,188 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,402 | ₩32,402 | ₩32,375 | ₩32,375 | -0.08% | 400 |
|---|
| 2026.09.22 | ₩32,643 | ₩32,643 | ₩32,643 | ₩32,643 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,629 | ₩32,629 | ₩32,629 | ₩32,629 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,562 | ₩32,562 | ₩32,562 | ₩32,562 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,656 | ₩32,656 | ₩32,656 | ₩32,656 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,482 | ₩32,496 | ₩32,482 | ₩32,496 | +0.04% | 400 |
|---|
| 2026.09.15 | ₩32,496 | ₩32,496 | ₩32,496 | ₩32,496 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,522 | ₩32,522 | ₩32,522 | ₩32,522 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩32,522 | ₩32,522 | ₩32,522 | ₩32,522 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,589 | ₩32,629 | ₩32,536 | ₩32,562 | -0.08% | 1천 |
|---|
| 2026.09.09 | ₩32,763 | ₩32,763 | ₩32,763 | ₩32,763 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,856 | ₩32,856 | ₩32,843 | ₩32,843 | -0.04% | 400 |
|---|
| 2026.09.03 | ₩32,843 | ₩32,843 | ₩32,843 | ₩32,843 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,803 | ₩32,803 | ₩32,803 | ₩32,803 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,789 | ₩32,789 | ₩32,789 | ₩32,789 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,030 | ₩33,030 | ₩33,030 | ₩33,030 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,070 | ₩33,070 | ₩33,070 | ₩33,070 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,137 | ₩33,150 | ₩33,123 | ₩33,123 | -0.04% | 2.1만 |
|---|
| 2026.08.26 | ₩33,137 | ₩33,163 | ₩33,123 | ₩33,163 | +0.08% | 5.2천 |
|---|
| 2026.08.25 | ₩33,190 | ₩33,190 | ₩33,190 | ₩33,190 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,043 | ₩33,043 | ₩33,043 | ₩33,043 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,003 | ₩33,003 | ₩33,003 | ₩33,003 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,030 | ₩33,030 | ₩33,030 | ₩33,030 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,123 | ₩33,123 | ₩33,123 | ₩33,123 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩32,990 | ₩32,990 | ₩32,990 | ₩32,990 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩32,963 | ₩32,963 | ₩32,963 | ₩32,963 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,043 | ₩33,043 | ₩33,043 | ₩33,043 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,110 | ₩33,110 | ₩33,110 | ₩33,110 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,017 | ₩33,017 | ₩33,017 | ₩33,017 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,990 | ₩32,990 | ₩32,990 | ₩32,990 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩32,976 | ₩32,976 | ₩32,976 | ₩32,976 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,070 | ₩33,070 | ₩33,070 | ₩33,070 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,030 | ₩33,030 | ₩33,030 | ₩33,030 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,097 | ₩33,097 | ₩33,097 | ₩33,097 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,097 | ₩33,097 | ₩33,097 | ₩33,097 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩32,963 | ₩32,963 | ₩32,963 | ₩32,963 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,057 | ₩33,057 | ₩33,057 | ₩33,057 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,123 | ₩33,123 | ₩33,123 | ₩33,123 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,070 | ₩33,070 | ₩33,070 | ₩33,070 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,190 | ₩33,190 | ₩33,190 | ₩33,190 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,110 | ₩33,110 | ₩33,110 | ₩33,110 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,043 | ₩33,043 | ₩33,043 | ₩33,043 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,057 | ₩33,057 | ₩33,057 | ₩33,057 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,230 | ₩33,230 | ₩33,150 | ₩33,150 | -0.24% | 800 |
|---|
| 2026.07.21 | ₩33,244 | ₩33,244 | ₩33,244 | ₩33,244 | 0.00% | 700 |
|---|
| 2026.07.20 | ₩33,230 | ₩33,270 | ₩33,230 | ₩33,270 | +0.12% | 100 |
|---|
| 2026.07.17 | ₩33,391 | ₩33,391 | ₩33,391 | ₩33,391 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,337 | ₩33,337 | ₩33,337 | ₩33,337 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,337 | ₩33,337 | ₩33,337 | ₩33,337 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,270 | ₩33,270 | ₩33,270 | ₩33,270 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,257 | ₩33,257 | ₩33,217 | ₩33,217 | -0.12% | 500 |
|---|
| 2026.07.10 | ₩33,364 | ₩33,364 | ₩33,297 | ₩33,350 | -0.04% | 900 |
|---|
| 2026.07.09 | ₩33,350 | ₩33,350 | ₩33,350 | ₩33,350 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩33,391 | ₩33,391 | ₩33,391 | ₩33,391 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,524 | ₩33,524 | ₩33,524 | ₩33,524 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,511 | ₩33,511 | ₩33,511 | ₩33,511 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,444 | ₩33,511 | ₩33,444 | ₩33,511 | +0.20% | 400 |
|---|
| 2026.06.30 | ₩33,564 | ₩33,591 | ₩33,524 | ₩33,524 | -0.12% | 900 |
|---|
| 2026.06.29 | ₩33,644 | ₩33,644 | ₩33,644 | ₩33,644 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,591 | ₩33,618 | ₩33,577 | ₩33,591 | 0.00% | 204.1만 |
|---|
| 2026.06.25 | ₩33,631 | ₩33,658 | ₩33,591 | ₩33,591 | -0.12% | 4.1천 |
|---|
| 2026.06.24 | ₩33,577 | ₩33,577 | ₩33,564 | ₩33,564 | -0.04% | 1.2천 |
|---|