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 | ₩37,052 | ₩37,066 | ₩36,879 | ₩36,879 | -0.47% | 600 |
| 2026.10.08 | ₩36,638 | ₩36,638 | ₩36,625 | ₩36,625 | -0.04% | 3천 |
| 2026.10.07 | ₩36,518 | ₩36,518 | ₩36,438 | ₩36,438 | -0.22% | 600 |
| 2026.10.06 | ₩36,665 | ₩36,972 | ₩36,665 | ₩36,892 | +0.62% | 2.8천 |
| 2026.10.05 | ₩36,424 | ₩36,959 | ₩36,424 | ₩36,812 | +1.06% | 1.1천 |
| 2026.10.02 | ₩36,077 | ₩36,277 | ₩36,077 | ₩36,277 | +0.56% | 2.6천 |
| 2026.10.01 | ₩35,783 | ₩35,957 | ₩35,783 | ₩35,876 | +0.26% | 2.6천 |
| 2026.09.30 | ₩35,435 | ₩35,529 | ₩35,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,489 |
| +0.15% |
| 1.3만 |
| 2026.09.29 | ₩35,369 | ₩35,476 | ₩35,369 | ₩35,476 | +0.30% | 1.6천 |
|---|
| 2026.09.28 | ₩35,609 | ₩35,689 | ₩35,609 | ₩35,636 | +0.08% | 2.3천 |
|---|
| 2026.09.25 | ₩35,997 | ₩36,050 | ₩35,903 | ₩35,983 | -0.04% | 1.2천 |
|---|
| 2026.09.24 | ₩35,676 | ₩35,863 | ₩35,676 | ₩35,863 | +0.52% | 2.3천 |
|---|
| 2026.09.23 | ₩35,997 | ₩35,997 | ₩35,930 | ₩35,943 | -0.15% | 2.6천 |
|---|
| 2026.09.22 | ₩36,585 | ₩36,585 | ₩36,585 | ₩36,585 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩36,571 | ₩36,732 | ₩36,304 | ₩36,304 | -0.73% | 8.2천 |
|---|
| 2026.09.18 | ₩36,558 | ₩36,558 | ₩36,558 | ₩36,558 | 0.00% | 400 |
|---|
| 2026.09.17 | ₩36,865 | ₩36,892 | ₩36,758 | ₩36,758 | -0.29% | 1.1천 |
|---|
| 2026.09.16 | ₩36,264 | ₩36,291 | ₩35,810 | ₩35,930 | -0.92% | 1.1천 |
|---|
| 2026.09.15 | ₩35,623 | ₩35,756 | ₩35,596 | ₩35,756 | +0.38% | 1.1천 |
|---|
| 2026.09.14 | ₩35,716 | ₩35,890 | ₩35,716 | ₩35,890 | +0.49% | 900 |
|---|
| 2026.09.11 | ₩36,651 | ₩36,705 | ₩36,531 | ₩36,531 | -0.33% | 1.4천 |
|---|
| 2026.09.10 | ₩36,371 | ₩36,371 | ₩36,331 | ₩36,344 | -0.07% | 800 |
|---|
| 2026.09.09 | ₩36,825 | ₩36,825 | ₩36,758 | ₩36,758 | -0.18% | 400 |
|---|
| 2026.09.08 | ₩37,533 | ₩37,533 | ₩36,504 | ₩36,571 | -2.56% | 900 |
|---|
| 2026.09.04 | ₩36,384 | ₩36,424 | ₩36,384 | ₩36,424 | +0.11% | 500 |
|---|
| 2026.09.03 | ₩36,037 | ₩36,237 | ₩36,037 | ₩36,224 | +0.52% | 1.2천 |
|---|
| 2026.09.02 | ₩36,010 | ₩36,130 | ₩36,010 | ₩36,130 | +0.33% | 500 |
|---|
| 2026.09.01 | ₩35,716 | ₩35,716 | ₩35,302 | ₩35,315 | -1.12% | 1.1천 |
|---|
| 2026.08.31 | ₩35,569 | ₩35,609 | ₩35,569 | ₩35,609 | +0.11% | 1.4천 |
|---|
| 2026.08.28 | ₩35,556 | ₩35,582 | ₩35,542 | ₩35,542 | -0.04% | 500 |
|---|
| 2026.08.27 | ₩36,130 | ₩36,130 | ₩36,130 | ₩36,130 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩35,596 | ₩35,596 | ₩35,596 | ₩35,596 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩35,315 | ₩35,716 | ₩35,289 | ₩35,716 | +1.14% | 3.1천 |
|---|
| 2026.08.24 | ₩35,502 | ₩35,502 | ₩35,462 | ₩35,462 | -0.11% | 300 |
|---|
| 2026.08.21 | ₩35,783 | ₩35,850 | ₩35,582 | ₩35,623 | -0.45% | 1.6천 |
|---|
| 2026.08.20 | ₩35,569 | ₩35,689 | ₩35,369 | ₩35,369 | -0.56% | 1천 |
|---|
| 2026.08.19 | ₩35,716 | ₩35,903 | ₩35,489 | ₩35,649 | -0.19% | 2.5천 |
|---|
| 2026.08.18 | ₩35,208 | ₩35,275 | ₩35,168 | ₩35,275 | +0.19% | 800 |
|---|
| 2026.08.17 | ₩35,983 | ₩35,983 | ₩35,917 | ₩35,917 | -0.19% | 400 |
|---|
| 2026.08.14 | ₩35,636 | ₩35,636 | ₩35,476 | ₩35,569 | -0.19% | 600 |
|---|
| 2026.08.13 | ₩35,489 | ₩35,489 | ₩35,302 | ₩35,302 | -0.53% | 3.3천 |
|---|
| 2026.08.12 | ₩35,342 | ₩35,342 | ₩35,235 | ₩35,262 | -0.23% | 4.8천 |
|---|
| 2026.08.11 | ₩34,914 | ₩34,914 | ₩34,727 | ₩34,807 | -0.31% | 7.6만 |
|---|
| 2026.08.10 | ₩34,861 | ₩34,928 | ₩34,848 | ₩34,848 | -0.04% | 400 |
|---|
| 2026.08.07 | ₩34,701 | ₩34,968 | ₩34,594 | ₩34,968 | +0.77% | 1.9천 |
|---|
| 2026.08.06 | ₩34,848 | ₩34,874 | ₩34,701 | ₩34,727 | -0.35% | 1.9천 |
|---|
| 2026.08.05 | ₩34,607 | ₩34,607 | ₩34,447 | ₩34,447 | -0.46% | 12.5만 |
|---|
| 2026.08.04 | ₩34,393 | ₩34,393 | ₩34,286 | ₩34,286 | -0.31% | 1.4천 |
|---|
| 2026.08.03 | ₩33,485 | ₩33,645 | ₩33,431 | ₩33,645 | +0.48% | 1.8천 |
|---|
| 2026.07.31 | ₩33,565 | ₩33,565 | ₩33,565 | ₩33,565 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,551 | ₩33,739 | ₩33,418 | ₩33,739 | +0.56% | 1.6천 |
|---|
| 2026.07.29 | ₩32,736 | ₩33,298 | ₩32,696 | ₩32,696 | -0.12% | 4.5천 |
|---|
| 2026.07.28 | ₩33,097 | ₩33,111 | ₩33,030 | ₩33,030 | -0.20% | 1천 |
|---|
| 2026.07.27 | ₩33,258 | ₩33,258 | ₩32,910 | ₩32,910 | -1.04% | 500 |
|---|
| 2026.07.24 | ₩33,311 | ₩33,311 | ₩32,923 | ₩32,923 | -1.16% | 400 |
|---|
| 2026.07.23 | ₩33,298 | ₩33,391 | ₩33,271 | ₩33,284 | -0.04% | 1.6천 |
|---|
| 2026.07.22 | ₩33,431 | ₩34,554 | ₩33,418 | ₩33,471 | +0.12% | 2천 |
|---|
| 2026.07.21 | ₩33,151 | ₩33,177 | ₩33,151 | ₩33,177 | +0.08% | 700 |
|---|
| 2026.07.20 | ₩32,576 | ₩32,576 | ₩32,402 | ₩32,402 | -0.53% | 2.4천 |
|---|
| 2026.07.17 | ₩32,496 | ₩32,776 | ₩32,496 | ₩32,656 | +0.49% | 1천 |
|---|
| 2026.07.16 | ₩32,964 | ₩33,191 | ₩32,696 | ₩32,830 | -0.41% | 4.3천 |
|---|
| 2026.07.15 | ₩33,070 | ₩33,378 | ₩33,070 | ₩33,338 | +0.81% | 1.1만 |
|---|
| 2026.07.14 | ₩33,752 | ₩33,752 | ₩33,458 | ₩33,525 | -0.67% | 2.4천 |
|---|
| 2026.07.13 | ₩32,923 | ₩32,923 | ₩32,923 | ₩32,923 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,217 | ₩33,605 | ₩33,217 | ₩33,605 | +1.17% | 1.3천 |
|---|
| 2026.07.09 | ₩32,964 | ₩33,030 | ₩32,964 | ₩33,030 | +0.20% | 1.4천 |
|---|
| 2026.07.08 | ₩32,683 | ₩32,790 | ₩32,616 | ₩32,790 | +0.33% | 1.9천 |
|---|
| 2026.07.07 | ₩32,910 | ₩32,910 | ₩32,843 | ₩32,897 | -0.04% | 1.6천 |
|---|
| 2026.07.06 | ₩33,725 | ₩33,805 | ₩33,364 | ₩33,364 | -1.07% | 2.8천 |
|---|
| 2026.07.02 | ₩33,578 | ₩33,712 | ₩32,803 | ₩33,017 | -1.67% | 6.7천 |
|---|
| 2026.07.01 | ₩33,458 | ₩33,458 | ₩33,044 | ₩33,044 | -1.24% | 1만 |
|---|
| 2026.06.30 | ₩33,378 | ₩33,445 | ₩33,284 | ₩33,391 | +0.04% | 1.1만 |
|---|
| 2026.06.29 | ₩32,964 | ₩33,271 | ₩32,964 | ₩33,271 | +0.93% | 2.3천 |
|---|
| 2026.06.26 | ₩33,258 | ₩33,364 | ₩32,870 | ₩33,097 | -0.48% | 1.3만 |
|---|
| 2026.06.25 | ₩33,378 | ₩33,645 | ₩33,258 | ₩33,284 | -0.28% | 3.1천 |
|---|
| 2026.06.24 | ₩33,471 | ₩33,551 | ₩33,204 | ₩33,217 | -0.76% | 7.4천 |
|---|
| 2026.06.23 | ₩33,819 | ₩33,992 | ₩33,805 | ₩33,899 | +0.24% | 4.4천 |
|---|
| 2026.06.22 | ₩34,086 | ₩34,206 | ₩34,086 | ₩34,206 | +0.35% | 1.7천 |
|---|
| 2026.06.18 | ₩33,511 | ₩33,832 | ₩33,511 | ₩33,832 | +0.96% | 1.2천 |
|---|
| 2026.06.17 | ₩33,819 | ₩33,886 | ₩33,405 | ₩33,405 | -1.22% | 6.2천 |
|---|
| 2026.06.16 | ₩33,511 | ₩33,511 | ₩33,391 | ₩33,391 | -0.36% | 500 |
|---|
| 2026.06.15 | ₩33,338 | ₩33,338 | ₩33,311 | ₩33,311 | -0.08% | 1.9천 |
|---|
| 2026.06.12 | ₩32,723 | ₩33,017 | ₩32,723 | ₩33,017 | +0.90% | 600 |
|---|
| 2026.06.11 | ₩31,627 | ₩32,175 | ₩31,614 | ₩32,175 | +1.73% | 600 |
|---|
| 2026.06.10 | ₩31,120 | ₩31,120 | ₩31,120 | ₩31,120 | 0.00% | 700 |
|---|
| 2026.06.09 | ₩31,267 | ₩31,307 | ₩31,267 | ₩31,293 | +0.09% | 400 |
|---|
| 2026.06.08 | ₩31,534 | ₩31,534 | ₩31,267 | ₩31,267 | -0.85% | 400 |
|---|
| 2026.06.05 | ₩31,935 | ₩31,935 | ₩31,307 | ₩31,307 | -1.97% | 700 |
|---|
| 2026.06.04 | ₩32,456 | ₩32,456 | ₩32,282 | ₩32,349 | -0.33% | 1.4천 |
|---|
| 2026.06.03 | ₩32,282 | ₩32,309 | ₩32,242 | ₩32,309 | +0.08% | 1.6천 |
|---|
| 2026.06.02 | ₩32,456 | ₩32,509 | ₩32,402 | ₩32,402 | -0.16% | 800 |
|---|
| 2026.06.01 | ₩31,975 | ₩32,068 | ₩31,948 | ₩32,068 | +0.29% | 1.3천 |
|---|
| 2026.05.29 | ₩31,948 | ₩32,095 | ₩31,948 | ₩32,042 | +0.29% | 2.9천 |
|---|
| 2026.05.28 | ₩32,189 | ₩32,349 | ₩32,175 | ₩32,349 | +0.50% | 3.4천 |
|---|
| 2026.05.27 | ₩32,416 | ₩32,483 | ₩32,322 | ₩32,322 | -0.29% | 3.3천 |
|---|
| 2026.05.26 | ₩32,563 | ₩32,710 | ₩32,563 | ₩32,710 | +0.45% | 2.4천 |
|---|
| 2026.05.22 | ₩31,975 | ₩32,122 | ₩31,908 | ₩31,908 | -0.21% | 8천 |
|---|
| 2026.05.21 | ₩31,988 | ₩32,082 | ₩31,961 | ₩31,961 | -0.08% | 600 |
|---|
| 2026.05.20 | ₩31,627 | ₩32,135 | ₩31,627 | ₩32,028 | +1.27% | 4.4천 |
|---|
| 2026.05.19 | ₩31,320 | ₩31,761 | ₩31,146 | ₩31,494 | +0.55% | 2천 |
|---|
| 2026.05.18 | ₩32,148 | ₩32,148 | ₩31,627 | ₩31,868 | -0.87% | 600 |
|---|
| 2026.05.15 | ₩32,255 | ₩32,282 | ₩32,135 | ₩32,135 | -0.37% | 1천 |
|---|
| 2026.05.14 | ₩33,004 | ₩33,070 | ₩32,923 | ₩32,923 | -0.24% | 1.9천 |
|---|
| 2026.05.13 | ₩33,084 | ₩33,111 | ₩32,870 | ₩33,004 | -0.24% | 3.8천 |
|---|