시장 데이터를 불러오는 중
전체 종목
SMART Mid Cap ETF 과거 주가
SMART Mid Cap ETF · SMCP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SMART Mid Cap ETF · SMCP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,183 | ₩37,197 | ₩37,009 | ₩37,009 | -0.47% | 600 |
| 2026.10.08 | ₩36,767 | ₩36,767 | ₩36,754 | ₩36,754 | -0.04% | 3천 |
| 2026.10.07 | ₩36,647 | ₩36,647 | ₩36,566 | ₩36,566 | -0.22% | 600 |
| 2026.10.06 | ₩36,794 | ₩37,103 | ₩36,794 | ₩37,022 | +0.62% | 2.8천 |
| 2026.10.05 | ₩36,553 | ₩37,089 | ₩36,553 | ₩36,942 | +1.06% | 1.1천 |
| 2026.10.02 | ₩36,204 | ₩36,405 | ₩36,204 | ₩36,405 | +0.56% | 2.6천 |
| 2026.10.01 | ₩35,909 | ₩36,084 | ₩35,909 | ₩36,003 | +0.26% | 2.6천 |
| 2026.09.30 | ₩35,561 | ₩35,655 | ₩35,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,614 |
| +0.15% |
| 1.3만 |
| 2026.09.29 | ₩35,494 | ₩35,601 | ₩35,494 | ₩35,601 | +0.30% | 1.6천 |
|---|
| 2026.09.28 | ₩35,735 | ₩35,815 | ₩35,735 | ₩35,762 | +0.08% | 2.3천 |
|---|
| 2026.09.25 | ₩36,124 | ₩36,177 | ₩36,030 | ₩36,110 | -0.04% | 1.2천 |
|---|
| 2026.09.24 | ₩35,802 | ₩35,990 | ₩35,802 | ₩35,990 | +0.52% | 2.3천 |
|---|
| 2026.09.23 | ₩36,124 | ₩36,124 | ₩36,057 | ₩36,070 | -0.15% | 2.6천 |
|---|
| 2026.09.22 | ₩36,714 | ₩36,714 | ₩36,714 | ₩36,714 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩36,700 | ₩36,861 | ₩36,432 | ₩36,432 | -0.73% | 8.2천 |
|---|
| 2026.09.18 | ₩36,687 | ₩36,687 | ₩36,687 | ₩36,687 | 0.00% | 400 |
|---|
| 2026.09.17 | ₩36,995 | ₩37,022 | ₩36,888 | ₩36,888 | -0.29% | 1.1천 |
|---|
| 2026.09.16 | ₩36,392 | ₩36,419 | ₩35,936 | ₩36,057 | -0.92% | 1.1천 |
|---|
| 2026.09.15 | ₩35,748 | ₩35,882 | ₩35,722 | ₩35,882 | +0.38% | 1.1천 |
|---|
| 2026.09.14 | ₩35,842 | ₩36,017 | ₩35,842 | ₩36,017 | +0.49% | 900 |
|---|
| 2026.09.11 | ₩36,781 | ₩36,835 | ₩36,660 | ₩36,660 | -0.33% | 1.4천 |
|---|
| 2026.09.10 | ₩36,499 | ₩36,499 | ₩36,459 | ₩36,472 | -0.07% | 800 |
|---|
| 2026.09.09 | ₩36,955 | ₩36,955 | ₩36,888 | ₩36,888 | -0.18% | 400 |
|---|
| 2026.09.08 | ₩37,666 | ₩37,666 | ₩36,633 | ₩36,700 | -2.56% | 900 |
|---|
| 2026.09.04 | ₩36,513 | ₩36,553 | ₩36,513 | ₩36,553 | +0.11% | 500 |
|---|
| 2026.09.03 | ₩36,164 | ₩36,365 | ₩36,164 | ₩36,352 | +0.52% | 1.2천 |
|---|
| 2026.09.02 | ₩36,137 | ₩36,258 | ₩36,137 | ₩36,258 | +0.33% | 500 |
|---|
| 2026.09.01 | ₩35,842 | ₩35,842 | ₩35,427 | ₩35,440 | -1.12% | 1.1천 |
|---|
| 2026.08.31 | ₩35,695 | ₩35,735 | ₩35,695 | ₩35,735 | +0.11% | 1.4천 |
|---|
| 2026.08.28 | ₩35,681 | ₩35,708 | ₩35,668 | ₩35,668 | -0.04% | 500 |
|---|
| 2026.08.27 | ₩36,258 | ₩36,258 | ₩36,258 | ₩36,258 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩35,722 | ₩35,722 | ₩35,722 | ₩35,722 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩35,440 | ₩35,842 | ₩35,413 | ₩35,842 | +1.14% | 3.1천 |
|---|
| 2026.08.24 | ₩35,628 | ₩35,628 | ₩35,587 | ₩35,587 | -0.11% | 300 |
|---|
| 2026.08.21 | ₩35,909 | ₩35,976 | ₩35,708 | ₩35,748 | -0.45% | 1.6천 |
|---|
| 2026.08.20 | ₩35,695 | ₩35,815 | ₩35,494 | ₩35,494 | -0.56% | 1천 |
|---|
| 2026.08.19 | ₩35,842 | ₩36,030 | ₩35,614 | ₩35,775 | -0.19% | 2.5천 |
|---|
| 2026.08.18 | ₩35,333 | ₩35,400 | ₩35,292 | ₩35,400 | +0.19% | 800 |
|---|
| 2026.08.17 | ₩36,110 | ₩36,110 | ₩36,043 | ₩36,043 | -0.19% | 400 |
|---|
| 2026.08.14 | ₩35,762 | ₩35,762 | ₩35,601 | ₩35,695 | -0.19% | 600 |
|---|
| 2026.08.13 | ₩35,614 | ₩35,614 | ₩35,427 | ₩35,427 | -0.53% | 3.3천 |
|---|
| 2026.08.12 | ₩35,467 | ₩35,467 | ₩35,360 | ₩35,386 | -0.23% | 4.8천 |
|---|
| 2026.08.11 | ₩35,038 | ₩35,038 | ₩34,850 | ₩34,930 | -0.31% | 7.6만 |
|---|
| 2026.08.10 | ₩34,984 | ₩35,051 | ₩34,971 | ₩34,971 | -0.04% | 400 |
|---|
| 2026.08.07 | ₩34,823 | ₩35,091 | ₩34,716 | ₩35,091 | +0.77% | 1.9천 |
|---|
| 2026.08.06 | ₩34,971 | ₩34,997 | ₩34,823 | ₩34,850 | -0.35% | 1.9천 |
|---|
| 2026.08.05 | ₩34,729 | ₩34,729 | ₩34,568 | ₩34,568 | -0.46% | 12.5만 |
|---|
| 2026.08.04 | ₩34,515 | ₩34,515 | ₩34,407 | ₩34,407 | -0.31% | 1.4천 |
|---|
| 2026.08.03 | ₩33,603 | ₩33,764 | ₩33,549 | ₩33,764 | +0.48% | 1.8천 |
|---|
| 2026.07.31 | ₩33,683 | ₩33,683 | ₩33,683 | ₩33,683 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,670 | ₩33,858 | ₩33,536 | ₩33,858 | +0.56% | 1.6천 |
|---|
| 2026.07.29 | ₩32,852 | ₩33,415 | ₩32,812 | ₩32,812 | -0.12% | 4.5천 |
|---|
| 2026.07.28 | ₩33,214 | ₩33,228 | ₩33,147 | ₩33,147 | -0.20% | 1천 |
|---|
| 2026.07.27 | ₩33,375 | ₩33,375 | ₩33,026 | ₩33,026 | -1.04% | 500 |
|---|
| 2026.07.24 | ₩33,429 | ₩33,429 | ₩33,040 | ₩33,040 | -1.16% | 400 |
|---|
| 2026.07.23 | ₩33,415 | ₩33,509 | ₩33,388 | ₩33,402 | -0.04% | 1.6천 |
|---|
| 2026.07.22 | ₩33,549 | ₩34,676 | ₩33,536 | ₩33,590 | +0.12% | 2천 |
|---|
| 2026.07.21 | ₩33,268 | ₩33,295 | ₩33,268 | ₩33,295 | +0.08% | 700 |
|---|
| 2026.07.20 | ₩32,691 | ₩32,691 | ₩32,517 | ₩32,517 | -0.53% | 2.4천 |
|---|
| 2026.07.17 | ₩32,611 | ₩32,892 | ₩32,611 | ₩32,772 | +0.49% | 1천 |
|---|
| 2026.07.16 | ₩33,080 | ₩33,308 | ₩32,812 | ₩32,946 | -0.41% | 4.3천 |
|---|
| 2026.07.15 | ₩33,187 | ₩33,496 | ₩33,187 | ₩33,455 | +0.81% | 1.1만 |
|---|
| 2026.07.14 | ₩33,871 | ₩33,871 | ₩33,576 | ₩33,643 | -0.67% | 2.4천 |
|---|
| 2026.07.13 | ₩33,040 | ₩33,040 | ₩33,040 | ₩33,040 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,335 | ₩33,724 | ₩33,335 | ₩33,724 | +1.17% | 1.3천 |
|---|
| 2026.07.09 | ₩33,080 | ₩33,147 | ₩33,080 | ₩33,147 | +0.20% | 1.4천 |
|---|
| 2026.07.08 | ₩32,798 | ₩32,906 | ₩32,731 | ₩32,906 | +0.33% | 1.9천 |
|---|
| 2026.07.07 | ₩33,026 | ₩33,026 | ₩32,959 | ₩33,013 | -0.04% | 1.6천 |
|---|
| 2026.07.06 | ₩33,844 | ₩33,925 | ₩33,482 | ₩33,482 | -1.07% | 2.8천 |
|---|
| 2026.07.02 | ₩33,697 | ₩33,831 | ₩32,919 | ₩33,134 | -1.67% | 6.7천 |
|---|
| 2026.07.01 | ₩33,576 | ₩33,576 | ₩33,160 | ₩33,160 | -1.24% | 1만 |
|---|
| 2026.06.30 | ₩33,496 | ₩33,563 | ₩33,402 | ₩33,509 | +0.04% | 1.1만 |
|---|
| 2026.06.29 | ₩33,080 | ₩33,388 | ₩33,080 | ₩33,388 | +0.93% | 2.3천 |
|---|
| 2026.06.26 | ₩33,375 | ₩33,482 | ₩32,986 | ₩33,214 | -0.48% | 1.3만 |
|---|
| 2026.06.25 | ₩33,496 | ₩33,764 | ₩33,375 | ₩33,402 | -0.28% | 3.1천 |
|---|
| 2026.06.24 | ₩33,590 | ₩33,670 | ₩33,321 | ₩33,335 | -0.76% | 7.4천 |
|---|
| 2026.06.23 | ₩33,938 | ₩34,112 | ₩33,925 | ₩34,019 | +0.24% | 4.4천 |
|---|
| 2026.06.22 | ₩34,206 | ₩34,327 | ₩34,206 | ₩34,327 | +0.35% | 1.7천 |
|---|
| 2026.06.18 | ₩33,630 | ₩33,952 | ₩33,630 | ₩33,952 | +0.96% | 1.2천 |
|---|
| 2026.06.17 | ₩33,938 | ₩34,005 | ₩33,523 | ₩33,523 | -1.22% | 6.2천 |
|---|
| 2026.06.16 | ₩33,630 | ₩33,630 | ₩33,509 | ₩33,509 | -0.36% | 500 |
|---|
| 2026.06.15 | ₩33,455 | ₩33,455 | ₩33,429 | ₩33,429 | -0.08% | 1.9천 |
|---|
| 2026.06.12 | ₩32,839 | ₩33,134 | ₩32,839 | ₩33,134 | +0.90% | 600 |
|---|
| 2026.06.11 | ₩31,739 | ₩32,289 | ₩31,726 | ₩32,289 | +1.73% | 600 |
|---|
| 2026.06.10 | ₩31,230 | ₩31,230 | ₩31,230 | ₩31,230 | 0.00% | 700 |
|---|
| 2026.06.09 | ₩31,377 | ₩31,417 | ₩31,377 | ₩31,404 | +0.09% | 400 |
|---|
| 2026.06.08 | ₩31,645 | ₩31,645 | ₩31,377 | ₩31,377 | -0.85% | 400 |
|---|
| 2026.06.05 | ₩32,048 | ₩32,048 | ₩31,417 | ₩31,417 | -1.97% | 700 |
|---|
| 2026.06.04 | ₩32,570 | ₩32,570 | ₩32,396 | ₩32,463 | -0.33% | 1.4천 |
|---|
| 2026.06.03 | ₩32,396 | ₩32,423 | ₩32,356 | ₩32,423 | +0.08% | 1.6천 |
|---|
| 2026.06.02 | ₩32,570 | ₩32,624 | ₩32,517 | ₩32,517 | -0.16% | 800 |
|---|
| 2026.06.01 | ₩32,088 | ₩32,182 | ₩32,061 | ₩32,182 | +0.29% | 1.3천 |
|---|
| 2026.05.29 | ₩32,061 | ₩32,208 | ₩32,061 | ₩32,155 | +0.29% | 2.9천 |
|---|
| 2026.05.28 | ₩32,302 | ₩32,463 | ₩32,289 | ₩32,463 | +0.50% | 3.4천 |
|---|
| 2026.05.27 | ₩32,530 | ₩32,597 | ₩32,436 | ₩32,436 | -0.29% | 3.3천 |
|---|
| 2026.05.26 | ₩32,678 | ₩32,825 | ₩32,678 | ₩32,825 | +0.45% | 2.4천 |
|---|
| 2026.05.22 | ₩32,088 | ₩32,235 | ₩32,021 | ₩32,021 | -0.21% | 8천 |
|---|
| 2026.05.21 | ₩32,101 | ₩32,195 | ₩32,074 | ₩32,074 | -0.08% | 600 |
|---|
| 2026.05.20 | ₩31,739 | ₩32,249 | ₩31,739 | ₩32,141 | +1.27% | 4.4천 |
|---|
| 2026.05.19 | ₩31,431 | ₩31,873 | ₩31,256 | ₩31,605 | +0.55% | 2천 |
|---|
| 2026.05.18 | ₩32,262 | ₩32,262 | ₩31,739 | ₩31,980 | -0.87% | 600 |
|---|
| 2026.05.15 | ₩32,369 | ₩32,396 | ₩32,249 | ₩32,249 | -0.37% | 1천 |
|---|
| 2026.05.14 | ₩33,120 | ₩33,187 | ₩33,040 | ₩33,040 | -0.24% | 1.9천 |
|---|
| 2026.05.13 | ₩33,201 | ₩33,228 | ₩32,986 | ₩33,120 | -0.24% | 3.8천 |
|---|