시장 데이터를 불러오는 중
전체 종목
Sarmaya Thematic ETF 과거 주가
Sarmaya Thematic ETF · LENS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sarmaya Thematic ETF · LENS · 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 | ₩58,030 | ₩59,288 | ₩57,361 | ₩58,887 | +1.48% | 15.4만 |
| 2026.09.28–2026.10.02 | ₩58,378 | ₩58,391 | ₩57,227 | ₩57,761 | -1.06% | 5.9만 |
| 2026.09.21–2026.09.25 | ₩60,399 | ₩60,975 | ₩59,114 | ₩59,450 | -1.57% | 3만 |
| 2026.09.14–2026.09.18 | ₩61,189 | ₩61,658 | ₩59,931 | ₩61,225 | +0.06% | 4.2만 |
| 2026.09.08–2026.09.11 | ₩63,438 | ₩63,840 | ₩62,253 | ₩62,324 | -1.76% | 3.6만 |
| 2026.08.31–2026.09.04 | ₩62,715 | ₩64,148 | ₩61,999 | ₩63,061 | +0.55% | 1.6만 |
| 2026.08.24–2026.08.28 | ₩63,813 | ₩63,947 | ₩62,327 | ₩62,387 | -2.23% | 3.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,692 |
| ₩59,859 |
| ₩63,630 |
| +5.48% |
| 2.9만 |
| 2026.08.10–2026.08.14 | ₩58,057 | ₩60,306 | ₩58,057 | ₩59,903 | +3.18% | 8.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,572 | ₩57,816 | ₩53,412 | ₩57,456 | +7.25% | 2.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,215 | ₩54,335 | ₩52,943 | ₩54,222 | +0.01% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩52,180 | ₩55,058 | ₩52,180 | ₩54,496 | +4.44% | 8.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,555 | ₩53,335 | ₩51,870 | ₩52,127 | -0.82% | 3.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,850 | ₩52,850 | ₩51,724 | ₩52,716 | -0.25% | 3.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,073 | ₩53,238 | ₩51,670 | ₩52,598 | +1.01% | 8.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,054 | ₩54,319 | ₩50,875 | ₩52,242 | -3.35% | 2.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,531 | ₩57,374 | ₩54,268 | ₩54,602 | -3.41% | 3.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,056 | ₩56,129 | ₩53,965 | ₩56,011 | -0.08% | 3.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩58,552 | ₩59,556 | ₩55,554 | ₩55,588 | -5.06% | 4.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩59,034 | ₩59,663 | ₩57,628 | ₩58,976 | -0.10% | 6.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,165 | ₩60,245 | ₩58,639 | ₩58,938 | -2.04% | 4.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,868 | ₩62,595 | ₩59,837 | ₩59,863 | -1.65% | 6.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩59,449 | ₩60,928 | ₩59,449 | ₩60,481 | +1.74% | 10.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,573 | ₩60,975 | ₩59,275 | ₩60,098 | -0.78% | 2.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩62,019 | ₩62,019 | ₩56,397 | ₩60,895 | -1.81% | 1.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,126 | ₩62,648 | ₩61,377 | ₩62,018 | -0.17% | 4.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩61,618 | ₩62,126 | ₩61,029 | ₩61,916 | +0.48% | 19.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩60,038 | ₩61,818 | ₩59,422 | ₩61,201 | +1.94% | 2.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩58,322 | ₩60,233 | ₩58,120 | ₩60,233 | +3.28% | 2.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩60,560 | ₩62,347 | ₩56,745 | ₩57,366 | -5.27% | 1.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩61,631 | ₩64,168 | ₩60,520 | ₩60,563 | -1.73% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,802 | ₩67,834 | ₩61,539 | ₩62,320 | -8.08% | 5.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩65,580 | ₩68,056 | ₩64,737 | ₩67,869 | +3.49% | 3.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩59,781 | ₩64,033 | ₩59,781 | ₩64,033 | +7.11% | 2만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,417 | ₩63,888 | ₩60,884 | ₩62,444 | +1.67% | 15만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,864 | ₩62,434 | ₩58,418 | ₩60,660 | +1.33% | 5.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩65,794 | ₩67,575 | ₩59,074 | ₩59,622 | -9.38% | 4.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩59,851 | ₩63,880 | ₩59,703 | ₩63,612 | +6.28% | 9.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩57,120 | ₩58,780 | ₩57,081 | ₩58,151 | +1.80% | 4만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,398 | ₩55,580 | ₩53,224 | ₩55,401 | +3.75% | 11.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,959 | ₩53,117 | ₩51,377 | ₩51,955 | -0.01% | 4.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,813 | ₩53,840 | ₩52,716 | ₩53,791 | -0.04% | 1.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,658 | ₩52,702 | ₩50,681 | ₩52,242 | +1.13% | 7.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,878 | ₩52,461 | ₩49,623 | ₩51,413 | +3.08% | 4만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,601 | ₩51,163 | ₩49,937 | ₩50,290 | -0.61% | 5.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩46,250 | ₩50,180 | ₩46,250 | ₩50,180 | +8.50% | 6.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩46,799 | ₩47,227 | ₩45,636 | ₩45,636 | -2.49% | 4.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩47,040 | ₩48,673 | ₩46,973 | ₩47,229 | +0.40% | 3.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,741 | ₩48,539 | ₩44,258 | ₩45,860 | +0.26% | 9.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,112 | ₩46,156 | ₩44,831 | ₩45,736 | +1.38% | 4.3천 |
|---|
| 2025.10.20–2025.10.24 | ₩48,044 | ₩48,432 | ₩45,005 | ₩46,271 | -3.69% | 1.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,317 | ₩49,275 | ₩46,931 | ₩47,374 | +0.12% | 2.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩45,982 | ₩46,089 | ₩45,688 | ₩45,688 | -0.64% | 900 |
|---|