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 | ₩57,963 | ₩59,220 | ₩57,294 | ₩58,819 | +1.48% | 15.4만 |
| 2026.09.28–2026.10.02 | ₩58,310 | ₩58,324 | ₩57,161 | ₩57,694 | -1.06% | 5.9만 |
| 2026.09.21–2026.09.25 | ₩60,329 | ₩60,904 | ₩59,046 | ₩59,382 | -1.57% | 3만 |
| 2026.09.14–2026.09.18 | ₩61,118 | ₩61,586 | ₩59,862 | ₩61,154 | +0.06% | 4.2만 |
| 2026.09.08–2026.09.11 | ₩63,365 | ₩63,766 | ₩62,181 | ₩62,252 | -1.76% | 3.6만 |
| 2026.08.31–2026.09.04 | ₩62,643 | ₩64,073 | ₩61,927 | ₩62,988 | +0.55% | 1.6만 |
| 2026.08.24–2026.08.28 | ₩63,739 | ₩63,873 | ₩62,255 | ₩62,315 | -2.23% | 3.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,619 |
| ₩59,789 |
| ₩63,556 |
| +5.48% |
| 2.9만 |
| 2026.08.10–2026.08.14 | ₩57,990 | ₩60,236 | ₩57,990 | ₩59,833 | +3.18% | 8.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,510 | ₩57,749 | ₩53,350 | ₩57,389 | +7.25% | 2.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,152 | ₩54,272 | ₩52,882 | ₩54,159 | +0.01% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩52,120 | ₩54,995 | ₩52,120 | ₩54,433 | +4.44% | 8.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,494 | ₩53,274 | ₩51,810 | ₩52,066 | -0.82% | 3.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,788 | ₩52,788 | ₩51,664 | ₩52,655 | -0.25% | 3.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,013 | ₩53,176 | ₩51,610 | ₩52,537 | +1.01% | 8.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩53,992 | ₩54,256 | ₩50,816 | ₩52,181 | -3.35% | 2.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,465 | ₩57,308 | ₩54,206 | ₩54,539 | -3.41% | 3.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,991 | ₩56,064 | ₩53,902 | ₩55,947 | -0.08% | 3.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩58,484 | ₩59,487 | ₩55,489 | ₩55,524 | -5.06% | 4.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩58,966 | ₩59,594 | ₩57,562 | ₩58,908 | -0.10% | 6.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,096 | ₩60,176 | ₩58,571 | ₩58,869 | -2.04% | 4.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,797 | ₩62,522 | ₩59,768 | ₩59,793 | -1.65% | 6.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩59,380 | ₩60,858 | ₩59,380 | ₩60,411 | +1.74% | 10.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,503 | ₩60,904 | ₩59,206 | ₩60,029 | -0.78% | 2.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,947 | ₩61,947 | ₩56,332 | ₩60,824 | -1.81% | 1.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,054 | ₩62,576 | ₩61,306 | ₩61,946 | -0.17% | 4.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩61,546 | ₩62,054 | ₩60,958 | ₩61,844 | +0.48% | 19.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,968 | ₩61,747 | ₩59,353 | ₩61,130 | +1.94% | 2.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩58,254 | ₩60,164 | ₩58,052 | ₩60,164 | +3.28% | 2.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩60,490 | ₩62,275 | ₩56,679 | ₩57,300 | -5.27% | 1.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩61,560 | ₩64,093 | ₩60,450 | ₩60,493 | -1.73% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,724 | ₩67,756 | ₩61,467 | ₩62,248 | -8.08% | 5.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩65,504 | ₩67,978 | ₩64,662 | ₩67,790 | +3.49% | 3.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩59,712 | ₩63,958 | ₩59,712 | ₩63,958 | +7.11% | 2만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,346 | ₩63,814 | ₩60,814 | ₩62,371 | +1.67% | 15만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,795 | ₩62,362 | ₩58,351 | ₩60,590 | +1.33% | 5.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩65,718 | ₩67,496 | ₩59,006 | ₩59,553 | -9.38% | 4.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩59,781 | ₩63,806 | ₩59,634 | ₩63,539 | +6.28% | 9.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩57,054 | ₩58,712 | ₩57,015 | ₩58,083 | +1.80% | 4만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,337 | ₩55,516 | ₩53,163 | ₩55,337 | +3.75% | 11.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,899 | ₩53,056 | ₩51,318 | ₩51,895 | -0.01% | 4.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,751 | ₩53,778 | ₩52,655 | ₩53,728 | -0.04% | 1.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,598 | ₩52,641 | ₩50,622 | ₩52,181 | +1.13% | 7.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,820 | ₩52,401 | ₩49,566 | ₩51,354 | +3.08% | 4만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,542 | ₩51,104 | ₩49,879 | ₩50,232 | -0.61% | 5.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩46,196 | ₩50,122 | ₩46,196 | ₩50,122 | +8.50% | 6.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩46,745 | ₩47,173 | ₩45,583 | ₩45,583 | -2.49% | 4.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩46,985 | ₩48,617 | ₩46,918 | ₩47,174 | +0.40% | 3.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,688 | ₩48,483 | ₩44,207 | ₩45,807 | +0.26% | 9.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,060 | ₩46,103 | ₩44,779 | ₩45,683 | +1.38% | 4.3천 |
|---|
| 2025.10.20–2025.10.24 | ₩47,988 | ₩48,376 | ₩44,953 | ₩46,218 | -3.69% | 1.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,262 | ₩49,218 | ₩46,877 | ₩47,320 | +0.12% | 2.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩45,929 | ₩46,036 | ₩45,635 | ₩45,635 | -0.64% | 900 |
|---|