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 | ₩33,388 | ₩33,724 | ₩32,316 | ₩32,933 | -1.37% | 37.5만 |
| 2026.09.28–2026.10.02 | ₩32,651 | ₩33,388 | ₩32,517 | ₩33,254 | +1.85% | 49.8만 |
| 2026.09.21–2026.09.25 | ₩33,053 | ₩33,724 | ₩32,919 | ₩33,093 | +0.12% | 41.8만 |
| 2026.09.14–2026.09.18 | ₩33,683 | ₩33,858 | ₩32,852 | ₩33,281 | -1.19% | 40.9만 |
| 2026.09.08–2026.09.11 | ₩33,817 | ₩34,045 | ₩33,536 | ₩33,685 | -0.39% | 24만 |
| 2026.08.31–2026.09.04 | ₩34,072 | ₩34,361 | ₩33,523 | ₩33,878 | -0.57% | 45.9만 |
| 2026.08.24–2026.08.28 | ₩34,139 | ₩34,314 | ₩33,710 | ₩34,039 | -0.29% | 41.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,461 |
| ₩34,689 |
| ₩33,925 |
| ₩33,985 |
| -1.38% |
| 28.6만 |
| 2026.08.10–2026.08.14 | ₩33,811 | ₩34,582 | ₩33,804 | ₩34,488 | +2.00% | 34.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,080 | ₩34,092 | ₩32,946 | ₩33,791 | +2.15% | 44.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,777 | ₩33,844 | ₩32,725 | ₩33,254 | -1.55% | 49.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,925 | ₩34,295 | ₩33,276 | ₩33,657 | -0.79% | 38.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,603 | ₩34,220 | ₩32,718 | ₩33,630 | +0.08% | 49.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,354 | ₩34,783 | ₩33,523 | ₩34,032 | -0.94% | 37.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,965 | ₩34,767 | ₩33,791 | ₩34,515 | +1.62% | 28.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,783 | ₩34,783 | ₩33,724 | ₩33,784 | -2.87% | 41.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,166 | ₩34,837 | ₩34,086 | ₩34,523 | +1.04% | 38만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,750 | ₩34,139 | ₩33,187 | ₩34,139 | +1.15% | 35.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,193 | ₩34,414 | ₩33,281 | ₩33,482 | -2.08% | 38.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,603 | ₩34,394 | ₩33,543 | ₩34,180 | +1.72% | 42.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,750 | ₩33,777 | ₩32,906 | ₩33,348 | -1.19% | 53.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,362 | ₩34,273 | ₩33,093 | ₩33,516 | +0.46% | 53.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,865 | ₩33,509 | ₩32,778 | ₩33,402 | +1.63% | 44.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,946 | ₩33,134 | ₩32,195 | ₩32,839 | -0.33% | 49.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,369 | ₩33,107 | ₩32,195 | ₩32,879 | +1.57% | 32.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,665 | ₩32,731 | ₩31,592 | ₩32,423 | +2.39% | 40만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,492 | ₩31,699 | ₩30,371 | ₩31,592 | +3.61% | 33.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,956 | ₩30,774 | ₩29,580 | ₩30,492 | +1.79% | 31.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,304 | ₩30,827 | ₩29,714 | ₩29,714 | -1.95% | 53.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩29,848 | ₩30,614 | ₩29,822 | ₩29,889 | +0.13% | 43.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,835 | ₩30,774 | ₩29,741 | ₩29,915 | +0.27% | 90.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,256 | ₩31,593 | ₩30,076 | ₩30,318 | -3.00% | 53.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,511 | ₩31,712 | ₩31,270 | ₩31,364 | -0.47% | 39.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,578 | ₩31,699 | ₩31,243 | ₩31,471 | -0.34% | 28.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,149 | ₩31,592 | ₩31,055 | ₩31,538 | +1.25% | 49.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,082 | ₩31,294 | ₩30,680 | ₩31,122 | +0.13% | 48만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,109 | ₩31,498 | ₩30,908 | ₩31,109 | 0.00% | 58.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,002 | ₩31,230 | ₩30,800 | ₩31,095 | +0.30% | 38.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,720 | ₩31,189 | ₩30,693 | ₩31,055 | +1.09% | 32만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,894 | ₩30,975 | ₩30,505 | ₩30,854 | -0.13% | 48.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,841 | ₩31,015 | ₩30,438 | ₩30,505 | -1.09% | 50.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,841 | ₩31,055 | ₩30,640 | ₩30,827 | -0.04% | 31.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,666 | ₩30,908 | ₩30,371 | ₩30,908 | +0.79% | 48.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,666 | ₩30,787 | ₩30,398 | ₩30,492 | -0.57% | 39.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,505 | ₩30,760 | ₩30,237 | ₩30,505 | 0.00% | 49.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,929 | ₩30,774 | ₩29,902 | ₩30,505 | +1.93% | 35.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,318 | ₩30,505 | ₩29,567 | ₩29,915 | -1.33% | 66.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,479 | ₩30,908 | ₩30,237 | ₩30,304 | -0.57% | 32.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,573 | ₩30,841 | ₩30,170 | ₩30,271 | -0.99% | 49.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,465 | ₩31,149 | ₩30,455 | ₩30,573 | +0.35% | 54.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,532 | ₩30,841 | ₩30,358 | ₩30,505 | -0.09% | 38.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,526 | ₩30,800 | ₩30,304 | ₩30,532 | +0.02% | 37.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩30,626 | ₩30,868 | ₩30,345 | ₩30,345 | -0.92% | 8.9만 |
|---|