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 | ₩58,128 | ₩59,388 | ₩57,458 | ₩58,986 | +1.48% | 15.4만 |
| 2026.09.28–2026.10.02 | ₩58,477 | ₩58,490 | ₩57,323 | ₩57,858 | -1.06% | 5.9만 |
| 2026.09.21–2026.09.25 | ₩60,501 | ₩61,078 | ₩59,214 | ₩59,551 | -1.57% | 3만 |
| 2026.09.14–2026.09.18 | ₩61,293 | ₩61,762 | ₩60,032 | ₩61,329 | +0.06% | 4.2만 |
| 2026.09.08–2026.09.11 | ₩63,545 | ₩63,948 | ₩62,359 | ₩62,430 | -1.76% | 3.6만 |
| 2026.08.31–2026.09.04 | ₩62,821 | ₩64,256 | ₩62,104 | ₩63,167 | +0.55% | 1.6만 |
| 2026.08.24–2026.08.28 | ₩63,921 | ₩64,055 | ₩62,432 | ₩62,493 | -2.23% | 3.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,800 |
| ₩59,960 |
| ₩63,737 |
| +5.48% |
| 2.9만 |
| 2026.08.10–2026.08.14 | ₩58,155 | ₩60,408 | ₩58,155 | ₩60,004 | +3.18% | 8.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,663 | ₩57,913 | ₩53,502 | ₩57,553 | +7.25% | 2.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,306 | ₩54,427 | ₩53,033 | ₩54,313 | +0.01% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩52,268 | ₩55,151 | ₩52,268 | ₩54,588 | +4.44% | 8.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,644 | ₩53,425 | ₩51,957 | ₩52,215 | -0.82% | 3.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,939 | ₩52,939 | ₩51,811 | ₩52,805 | -0.25% | 3.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,161 | ₩53,328 | ₩51,757 | ₩52,687 | +1.01% | 8.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,146 | ₩54,411 | ₩50,961 | ₩52,330 | -3.35% | 2.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,626 | ₩57,471 | ₩54,360 | ₩54,694 | -3.41% | 3.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,150 | ₩56,224 | ₩54,056 | ₩56,106 | -0.08% | 3.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩58,651 | ₩59,657 | ₩55,647 | ₩55,682 | -5.06% | 4.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩59,134 | ₩59,764 | ₩57,726 | ₩59,076 | -0.10% | 6.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,267 | ₩60,347 | ₩58,738 | ₩59,037 | -2.04% | 4.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,971 | ₩62,700 | ₩59,938 | ₩59,964 | -1.65% | 6.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩59,549 | ₩61,031 | ₩59,549 | ₩60,583 | +1.74% | 10.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,676 | ₩61,078 | ₩59,375 | ₩60,200 | -0.78% | 2.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩62,124 | ₩62,124 | ₩56,492 | ₩60,998 | -1.81% | 1.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,231 | ₩62,754 | ₩61,480 | ₩62,123 | -0.17% | 4.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩61,722 | ₩62,231 | ₩61,132 | ₩62,021 | +0.48% | 19.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩60,139 | ₩61,923 | ₩59,523 | ₩61,305 | +1.94% | 2.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩58,420 | ₩60,335 | ₩58,218 | ₩60,335 | +3.28% | 2.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩60,662 | ₩62,452 | ₩56,841 | ₩57,463 | -5.27% | 1.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩61,735 | ₩64,276 | ₩60,622 | ₩60,665 | -1.73% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,917 | ₩67,949 | ₩61,643 | ₩62,426 | -8.08% | 5.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩65,691 | ₩68,171 | ₩64,846 | ₩67,984 | +3.49% | 3.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩59,882 | ₩64,141 | ₩59,882 | ₩64,141 | +7.11% | 2만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,520 | ₩63,996 | ₩60,987 | ₩62,549 | +1.67% | 15만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,965 | ₩62,540 | ₩58,517 | ₩60,763 | +1.33% | 5.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩65,905 | ₩67,689 | ₩59,174 | ₩59,722 | -9.38% | 4.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩59,952 | ₩63,988 | ₩59,804 | ₩63,720 | +6.28% | 9.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩57,216 | ₩58,879 | ₩57,177 | ₩58,249 | +1.80% | 4만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,489 | ₩55,674 | ₩53,314 | ₩55,494 | +3.75% | 11.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,047 | ₩53,207 | ₩51,464 | ₩52,043 | -0.01% | 4.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,904 | ₩53,931 | ₩52,805 | ₩53,881 | -0.04% | 1.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,745 | ₩52,791 | ₩50,766 | ₩52,330 | +1.13% | 7.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,962 | ₩52,550 | ₩49,707 | ₩51,500 | +3.08% | 4만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,686 | ₩51,249 | ₩50,021 | ₩50,375 | -0.61% | 5.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩46,328 | ₩50,265 | ₩46,328 | ₩50,265 | +8.50% | 6.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩46,878 | ₩47,307 | ₩45,713 | ₩45,713 | -2.49% | 4.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩47,119 | ₩48,755 | ₩47,052 | ₩47,308 | +0.40% | 3.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,819 | ₩48,621 | ₩44,333 | ₩45,938 | +0.26% | 9.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,188 | ₩46,234 | ₩44,907 | ₩45,813 | +1.38% | 4.3천 |
|---|
| 2025.10.20–2025.10.24 | ₩48,125 | ₩48,514 | ₩45,081 | ₩46,350 | -3.69% | 1.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,397 | ₩49,359 | ₩47,011 | ₩47,454 | +0.12% | 2.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,060 | ₩46,167 | ₩45,765 | ₩45,765 | -0.64% | 900 |
|---|