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 | ₩37,066 | ₩37,080 | ₩36,892 | ₩36,892 | -0.47% | 600 |
| 2026.10.08 | ₩36,652 | ₩36,652 | ₩36,638 | ₩36,638 | -0.04% | 3천 |
| 2026.10.07 | ₩36,531 | ₩36,531 | ₩36,451 | ₩36,451 | -0.22% | 600 |
| 2026.10.06 | ₩36,678 | ₩36,986 | ₩36,678 | ₩36,906 | +0.62% | 2.8천 |
| 2026.10.05 | ₩36,438 | ₩36,973 | ₩36,438 | ₩36,826 | +1.06% | 1.1천 |
| 2026.10.02 | ₩36,090 | ₩36,291 | ₩36,090 | ₩36,291 | +0.56% | 2.6천 |
| 2026.10.01 | ₩35,796 | ₩35,970 | ₩35,796 | ₩35,890 | +0.26% | 2.6천 |
| 2026.09.30 | ₩35,449 | ₩35,542 | ₩35,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,502 |
| +0.15% |
| 1.3만 |
| 2026.09.29 | ₩35,382 | ₩35,489 | ₩35,382 | ₩35,489 | +0.30% | 1.6천 |
|---|
| 2026.09.28 | ₩35,623 | ₩35,703 | ₩35,623 | ₩35,649 | +0.08% | 2.3천 |
|---|
| 2026.09.25 | ₩36,010 | ₩36,064 | ₩35,917 | ₩35,997 | -0.04% | 1.2천 |
|---|
| 2026.09.24 | ₩35,689 | ₩35,876 | ₩35,689 | ₩35,876 | +0.52% | 2.3천 |
|---|
| 2026.09.23 | ₩36,010 | ₩36,010 | ₩35,943 | ₩35,957 | -0.15% | 2.6천 |
|---|
| 2026.09.22 | ₩36,598 | ₩36,598 | ₩36,598 | ₩36,598 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩36,585 | ₩36,745 | ₩36,318 | ₩36,318 | -0.73% | 8.2천 |
|---|
| 2026.09.18 | ₩36,572 | ₩36,572 | ₩36,572 | ₩36,572 | 0.00% | 400 |
|---|
| 2026.09.17 | ₩36,879 | ₩36,906 | ₩36,772 | ₩36,772 | -0.29% | 1.1천 |
|---|
| 2026.09.16 | ₩36,277 | ₩36,304 | ₩35,823 | ₩35,943 | -0.92% | 1.1천 |
|---|
| 2026.09.15 | ₩35,636 | ₩35,770 | ₩35,609 | ₩35,770 | +0.38% | 1.1천 |
|---|
| 2026.09.14 | ₩35,729 | ₩35,903 | ₩35,729 | ₩35,903 | +0.49% | 900 |
|---|
| 2026.09.11 | ₩36,665 | ₩36,719 | ₩36,545 | ₩36,545 | -0.33% | 1.4천 |
|---|
| 2026.09.10 | ₩36,384 | ₩36,384 | ₩36,344 | ₩36,358 | -0.07% | 800 |
|---|
| 2026.09.09 | ₩36,839 | ₩36,839 | ₩36,772 | ₩36,772 | -0.18% | 400 |
|---|
| 2026.09.08 | ₩37,547 | ₩37,547 | ₩36,518 | ₩36,585 | -2.56% | 900 |
|---|
| 2026.09.04 | ₩36,398 | ₩36,438 | ₩36,398 | ₩36,438 | +0.11% | 500 |
|---|
| 2026.09.03 | ₩36,050 | ₩36,251 | ₩36,050 | ₩36,237 | +0.52% | 1.2천 |
|---|
| 2026.09.02 | ₩36,024 | ₩36,144 | ₩36,024 | ₩36,144 | +0.33% | 500 |
|---|
| 2026.09.01 | ₩35,729 | ₩35,729 | ₩35,315 | ₩35,328 | -1.12% | 1.1천 |
|---|
| 2026.08.31 | ₩35,582 | ₩35,623 | ₩35,582 | ₩35,623 | +0.11% | 1.4천 |
|---|
| 2026.08.28 | ₩35,569 | ₩35,596 | ₩35,556 | ₩35,556 | -0.04% | 500 |
|---|
| 2026.08.27 | ₩36,144 | ₩36,144 | ₩36,144 | ₩36,144 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩35,609 | ₩35,609 | ₩35,609 | ₩35,609 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩35,328 | ₩35,729 | ₩35,302 | ₩35,729 | +1.14% | 3.1천 |
|---|
| 2026.08.24 | ₩35,516 | ₩35,516 | ₩35,475 | ₩35,475 | -0.11% | 300 |
|---|
| 2026.08.21 | ₩35,796 | ₩35,863 | ₩35,596 | ₩35,636 | -0.45% | 1.6천 |
|---|
| 2026.08.20 | ₩35,582 | ₩35,703 | ₩35,382 | ₩35,382 | -0.56% | 1천 |
|---|
| 2026.08.19 | ₩35,729 | ₩35,917 | ₩35,502 | ₩35,663 | -0.19% | 2.5천 |
|---|
| 2026.08.18 | ₩35,222 | ₩35,288 | ₩35,181 | ₩35,288 | +0.19% | 800 |
|---|
| 2026.08.17 | ₩35,997 | ₩35,997 | ₩35,930 | ₩35,930 | -0.19% | 400 |
|---|
| 2026.08.14 | ₩35,649 | ₩35,649 | ₩35,489 | ₩35,582 | -0.19% | 600 |
|---|
| 2026.08.13 | ₩35,502 | ₩35,502 | ₩35,315 | ₩35,315 | -0.53% | 3.3천 |
|---|
| 2026.08.12 | ₩35,355 | ₩35,355 | ₩35,248 | ₩35,275 | -0.23% | 4.8천 |
|---|
| 2026.08.11 | ₩34,927 | ₩34,927 | ₩34,740 | ₩34,821 | -0.31% | 7.6만 |
|---|
| 2026.08.10 | ₩34,874 | ₩34,941 | ₩34,861 | ₩34,861 | -0.04% | 400 |
|---|
| 2026.08.07 | ₩34,714 | ₩34,981 | ₩34,607 | ₩34,981 | +0.77% | 1.9천 |
|---|
| 2026.08.06 | ₩34,861 | ₩34,887 | ₩34,714 | ₩34,740 | -0.35% | 1.9천 |
|---|
| 2026.08.05 | ₩34,620 | ₩34,620 | ₩34,460 | ₩34,460 | -0.46% | 12.5만 |
|---|
| 2026.08.04 | ₩34,406 | ₩34,406 | ₩34,299 | ₩34,299 | -0.31% | 1.4천 |
|---|
| 2026.08.03 | ₩33,497 | ₩33,658 | ₩33,444 | ₩33,658 | +0.48% | 1.8천 |
|---|
| 2026.07.31 | ₩33,577 | ₩33,577 | ₩33,577 | ₩33,577 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,564 | ₩33,751 | ₩33,430 | ₩33,751 | +0.56% | 1.6천 |
|---|
| 2026.07.29 | ₩32,749 | ₩33,310 | ₩32,709 | ₩32,709 | -0.12% | 4.5천 |
|---|
| 2026.07.28 | ₩33,110 | ₩33,123 | ₩33,043 | ₩33,043 | -0.20% | 1천 |
|---|
| 2026.07.27 | ₩33,270 | ₩33,270 | ₩32,922 | ₩32,922 | -1.04% | 500 |
|---|
| 2026.07.24 | ₩33,323 | ₩33,323 | ₩32,936 | ₩32,936 | -1.16% | 400 |
|---|
| 2026.07.23 | ₩33,310 | ₩33,404 | ₩33,283 | ₩33,297 | -0.04% | 1.6천 |
|---|
| 2026.07.22 | ₩33,444 | ₩34,567 | ₩33,430 | ₩33,484 | +0.12% | 2천 |
|---|
| 2026.07.21 | ₩33,163 | ₩33,190 | ₩33,163 | ₩33,190 | +0.08% | 700 |
|---|
| 2026.07.20 | ₩32,588 | ₩32,588 | ₩32,414 | ₩32,414 | -0.53% | 2.4천 |
|---|
| 2026.07.17 | ₩32,508 | ₩32,789 | ₩32,508 | ₩32,668 | +0.49% | 1천 |
|---|
| 2026.07.16 | ₩32,976 | ₩33,203 | ₩32,709 | ₩32,842 | -0.41% | 4.3천 |
|---|
| 2026.07.15 | ₩33,083 | ₩33,390 | ₩33,083 | ₩33,350 | +0.81% | 1.1만 |
|---|
| 2026.07.14 | ₩33,765 | ₩33,765 | ₩33,470 | ₩33,537 | -0.67% | 2.4천 |
|---|
| 2026.07.13 | ₩32,936 | ₩32,936 | ₩32,936 | ₩32,936 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,230 | ₩33,618 | ₩33,230 | ₩33,618 | +1.17% | 1.3천 |
|---|
| 2026.07.09 | ₩32,976 | ₩33,043 | ₩32,976 | ₩33,043 | +0.20% | 1.4천 |
|---|
| 2026.07.08 | ₩32,695 | ₩32,802 | ₩32,628 | ₩32,802 | +0.33% | 1.9천 |
|---|
| 2026.07.07 | ₩32,922 | ₩32,922 | ₩32,856 | ₩32,909 | -0.04% | 1.6천 |
|---|
| 2026.07.06 | ₩33,738 | ₩33,818 | ₩33,377 | ₩33,377 | -1.07% | 2.8천 |
|---|
| 2026.07.02 | ₩33,591 | ₩33,724 | ₩32,815 | ₩33,029 | -1.67% | 6.7천 |
|---|
| 2026.07.01 | ₩33,470 | ₩33,470 | ₩33,056 | ₩33,056 | -1.24% | 1만 |
|---|
| 2026.06.30 | ₩33,390 | ₩33,457 | ₩33,297 | ₩33,404 | +0.04% | 1.1만 |
|---|
| 2026.06.29 | ₩32,976 | ₩33,283 | ₩32,976 | ₩33,283 | +0.93% | 2.3천 |
|---|
| 2026.06.26 | ₩33,270 | ₩33,377 | ₩32,882 | ₩33,110 | -0.48% | 1.3만 |
|---|
| 2026.06.25 | ₩33,390 | ₩33,658 | ₩33,270 | ₩33,297 | -0.28% | 3.1천 |
|---|
| 2026.06.24 | ₩33,484 | ₩33,564 | ₩33,216 | ₩33,230 | -0.76% | 7.4천 |
|---|
| 2026.06.23 | ₩33,831 | ₩34,005 | ₩33,818 | ₩33,912 | +0.24% | 4.4천 |
|---|
| 2026.06.22 | ₩34,099 | ₩34,219 | ₩34,099 | ₩34,219 | +0.35% | 1.7천 |
|---|
| 2026.06.18 | ₩33,524 | ₩33,845 | ₩33,524 | ₩33,845 | +0.96% | 1.2천 |
|---|
| 2026.06.17 | ₩33,831 | ₩33,898 | ₩33,417 | ₩33,417 | -1.22% | 6.2천 |
|---|
| 2026.06.16 | ₩33,524 | ₩33,524 | ₩33,404 | ₩33,404 | -0.36% | 500 |
|---|
| 2026.06.15 | ₩33,350 | ₩33,350 | ₩33,323 | ₩33,323 | -0.08% | 1.9천 |
|---|
| 2026.06.12 | ₩32,735 | ₩33,029 | ₩32,735 | ₩33,029 | +0.90% | 600 |
|---|
| 2026.06.11 | ₩31,639 | ₩32,187 | ₩31,626 | ₩32,187 | +1.73% | 600 |
|---|
| 2026.06.10 | ₩31,131 | ₩31,131 | ₩31,131 | ₩31,131 | 0.00% | 700 |
|---|
| 2026.06.09 | ₩31,278 | ₩31,318 | ₩31,278 | ₩31,305 | +0.09% | 400 |
|---|
| 2026.06.08 | ₩31,546 | ₩31,546 | ₩31,278 | ₩31,278 | -0.85% | 400 |
|---|
| 2026.06.05 | ₩31,947 | ₩31,947 | ₩31,318 | ₩31,318 | -1.97% | 700 |
|---|
| 2026.06.04 | ₩32,468 | ₩32,468 | ₩32,294 | ₩32,361 | -0.33% | 1.4천 |
|---|
| 2026.06.03 | ₩32,294 | ₩32,321 | ₩32,254 | ₩32,321 | +0.08% | 1.6천 |
|---|
| 2026.06.02 | ₩32,468 | ₩32,521 | ₩32,414 | ₩32,414 | -0.16% | 800 |
|---|
| 2026.06.01 | ₩31,987 | ₩32,080 | ₩31,960 | ₩32,080 | +0.29% | 1.3천 |
|---|
| 2026.05.29 | ₩31,960 | ₩32,107 | ₩31,960 | ₩32,054 | +0.29% | 2.9천 |
|---|
| 2026.05.28 | ₩32,201 | ₩32,361 | ₩32,187 | ₩32,361 | +0.50% | 3.4천 |
|---|
| 2026.05.27 | ₩32,428 | ₩32,495 | ₩32,334 | ₩32,334 | -0.29% | 3.3천 |
|---|
| 2026.05.26 | ₩32,575 | ₩32,722 | ₩32,575 | ₩32,722 | +0.45% | 2.4천 |
|---|
| 2026.05.22 | ₩31,987 | ₩32,134 | ₩31,920 | ₩31,920 | -0.21% | 8천 |
|---|
| 2026.05.21 | ₩32,000 | ₩32,094 | ₩31,973 | ₩31,973 | -0.08% | 600 |
|---|
| 2026.05.20 | ₩31,639 | ₩32,147 | ₩31,639 | ₩32,040 | +1.27% | 4.4천 |
|---|
| 2026.05.19 | ₩31,332 | ₩31,773 | ₩31,158 | ₩31,506 | +0.55% | 2천 |
|---|
| 2026.05.18 | ₩32,161 | ₩32,161 | ₩31,639 | ₩31,880 | -0.87% | 600 |
|---|
| 2026.05.15 | ₩32,267 | ₩32,294 | ₩32,147 | ₩32,147 | -0.37% | 1천 |
|---|
| 2026.05.14 | ₩33,016 | ₩33,083 | ₩32,936 | ₩32,936 | -0.24% | 1.9천 |
|---|
| 2026.05.13 | ₩33,096 | ₩33,123 | ₩32,882 | ₩33,016 | -0.24% | 3.8천 |
|---|