시장 데이터를 불러오는 중
전체 종목
Saba Opportunistically Hedged Closed-End Funds ETF 과거 주가
Saba Opportunistically Hedged Closed-End Funds ETF · CEFS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Saba Opportunistically Hedged Closed-End Funds ETF · CEFS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,366 | ₩33,702 | ₩32,294 | ₩32,911 | -1.37% | 37.5만 |
| 2026.09.28–2026.10.02 | ₩32,629 | ₩33,366 | ₩32,495 | ₩33,232 | +1.85% | 49.8만 |
| 2026.09.21–2026.09.25 | ₩33,031 | ₩33,702 | ₩32,897 | ₩33,072 | +0.12% | 41.8만 |
| 2026.09.14–2026.09.18 | ₩33,661 | ₩33,836 | ₩32,830 | ₩33,259 | -1.19% | 40.9만 |
| 2026.09.08–2026.09.11 | ₩33,795 | ₩34,023 | ₩33,514 | ₩33,663 | -0.39% | 24만 |
| 2026.08.31–2026.09.04 | ₩34,050 | ₩34,338 | ₩33,501 | ₩33,856 | -0.57% | 45.9만 |
| 2026.08.24–2026.08.28 | ₩34,117 | ₩34,291 | ₩33,688 | ₩34,016 | -0.29% | 41.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,666 |
| ₩33,903 |
| ₩33,963 |
| -1.38% |
| 28.6만 |
| 2026.08.10–2026.08.14 | ₩33,789 | ₩34,559 | ₩33,782 | ₩34,465 | +2.00% | 34.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,058 | ₩34,070 | ₩32,924 | ₩33,769 | +2.15% | 44.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,755 | ₩33,822 | ₩32,703 | ₩33,232 | -1.55% | 49.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,903 | ₩34,272 | ₩33,254 | ₩33,635 | -0.79% | 38.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,581 | ₩34,197 | ₩32,696 | ₩33,608 | +0.08% | 49.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,331 | ₩34,760 | ₩33,501 | ₩34,010 | -0.94% | 37.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,943 | ₩34,744 | ₩33,769 | ₩34,492 | +1.62% | 28.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,760 | ₩34,760 | ₩33,702 | ₩33,762 | -2.87% | 41.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,144 | ₩34,814 | ₩34,063 | ₩34,500 | +1.04% | 38만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,728 | ₩34,117 | ₩33,165 | ₩34,117 | +1.15% | 35.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,171 | ₩34,392 | ₩33,259 | ₩33,460 | -2.08% | 38.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,581 | ₩34,372 | ₩33,521 | ₩34,157 | +1.72% | 42.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,728 | ₩33,755 | ₩32,884 | ₩33,326 | -1.19% | 53.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,340 | ₩34,251 | ₩33,072 | ₩33,494 | +0.46% | 53.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,844 | ₩33,487 | ₩32,757 | ₩33,380 | +1.63% | 44.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,924 | ₩33,112 | ₩32,174 | ₩32,817 | -0.33% | 49.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,348 | ₩33,085 | ₩32,174 | ₩32,857 | +1.57% | 32.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,645 | ₩32,710 | ₩31,571 | ₩32,402 | +2.39% | 40만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,472 | ₩31,678 | ₩30,351 | ₩31,571 | +3.61% | 33.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,936 | ₩30,753 | ₩29,561 | ₩30,472 | +1.79% | 31.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,284 | ₩30,807 | ₩29,695 | ₩29,695 | -1.95% | 53.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩29,829 | ₩30,594 | ₩29,802 | ₩29,869 | +0.13% | 43.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,815 | ₩30,753 | ₩29,722 | ₩29,896 | +0.27% | 90.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,236 | ₩31,572 | ₩30,057 | ₩30,298 | -3.00% | 53.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,490 | ₩31,691 | ₩31,249 | ₩31,343 | -0.47% | 39.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,557 | ₩31,678 | ₩31,222 | ₩31,450 | -0.34% | 28.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,129 | ₩31,571 | ₩31,035 | ₩31,517 | +1.25% | 49.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,062 | ₩31,273 | ₩30,660 | ₩31,102 | +0.13% | 48만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,088 | ₩31,477 | ₩30,887 | ₩31,088 | 0.00% | 58.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,981 | ₩31,209 | ₩30,780 | ₩31,075 | +0.30% | 38.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,700 | ₩31,169 | ₩30,673 | ₩31,035 | +1.09% | 32만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,874 | ₩30,954 | ₩30,485 | ₩30,834 | -0.13% | 48.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,820 | ₩30,995 | ₩30,418 | ₩30,485 | -1.09% | 50.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,820 | ₩31,035 | ₩30,619 | ₩30,807 | -0.04% | 31.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,646 | ₩30,887 | ₩30,351 | ₩30,887 | +0.79% | 48.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,646 | ₩30,767 | ₩30,378 | ₩30,472 | -0.57% | 39.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,485 | ₩30,740 | ₩30,217 | ₩30,485 | 0.00% | 49.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,909 | ₩30,753 | ₩29,882 | ₩30,485 | +1.93% | 35.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,298 | ₩30,485 | ₩29,547 | ₩29,896 | -1.33% | 66.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,459 | ₩30,887 | ₩30,217 | ₩30,284 | -0.57% | 32.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,552 | ₩30,820 | ₩30,150 | ₩30,251 | -0.99% | 49.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,445 | ₩31,129 | ₩30,435 | ₩30,552 | +0.35% | 54.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,512 | ₩30,820 | ₩30,338 | ₩30,485 | -0.09% | 38.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,506 | ₩30,780 | ₩30,284 | ₩30,512 | +0.02% | 37.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩30,606 | ₩30,847 | ₩30,325 | ₩30,325 | -0.92% | 8.9만 |
|---|