시장 데이터를 불러오는 중
전체 종목
MicroSectors -3x Short Semiconductor ETNs 과거 주가
MicroSectors -3x Short Semiconductor ETNs · SMHD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MicroSectors -3x Short Semiconductor ETNs · SMHD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,430 | ₩44,234 | ₩43,430 | ₩44,234 | +1.85% | 500 |
| 2026.10.08 | ₩40,897 | ₩43,832 | ₩40,897 | ₩43,671 | +6.78% | 1.4천 |
| 2026.10.07 | ₩40,107 | ₩40,281 | ₩39,906 | ₩39,906 | -0.50% | 1.8천 |
| 2026.10.06 | ₩37,802 | ₩38,646 | ₩37,802 | ₩38,646 | +2.23% | 1.2천 |
| 2026.10.05 | ₩38,914 | ₩38,928 | ₩38,405 | ₩38,405 | -1.31% | 1.1천 |
| 2026.10.02 | ₩38,043 | ₩38,914 | ₩38,043 | ₩38,914 | +2.29% | 500 |
| 2026.10.01 | ₩42,800 | ₩42,988 | ₩41,072 | ₩41,420 | -3.22% | 3.1천 |
| 2026.09.30 | ₩43,430 | ₩43,430 | ₩43,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,336 |
| -0.22% |
| 1.2천 |
| 2026.09.29 | ₩43,055 | ₩43,819 | ₩43,055 | ₩43,819 | +1.77% | 600 |
|---|
| 2026.09.28 | ₩45,748 | ₩46,351 | ₩44,743 | ₩45,386 | -0.79% | 3.6천 |
|---|
| 2026.09.25 | ₩44,247 | ₩44,261 | ₩43,551 | ₩43,872 | -0.85% | 2천 |
|---|
| 2026.09.24 | ₩46,311 | ₩46,780 | ₩45,306 | ₩45,306 | -2.17% | 1.5천 |
|---|
| 2026.09.23 | ₩46,432 | ₩46,432 | ₩45,319 | ₩45,386 | -2.25% | 2.4천 |
|---|
| 2026.09.22 | ₩45,266 | ₩45,266 | ₩43,752 | ₩43,752 | -3.35% | 600 |
|---|
| 2026.09.21 | ₩48,897 | ₩48,897 | ₩46,231 | ₩46,231 | -5.45% | 1.6천 |
|---|
| 2026.09.18 | ₩54,914 | ₩54,914 | ₩53,145 | ₩53,145 | -3.22% | 300 |
|---|
| 2026.09.17 | ₩56,468 | ₩56,468 | ₩56,442 | ₩56,442 | -0.05% | 300 |
|---|
| 2026.09.16 | ₩61,909 | ₩61,909 | ₩61,909 | ₩61,909 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩61,802 | ₩62,954 | ₩61,802 | ₩62,954 | +1.86% | 200 |
|---|
| 2026.09.14 | ₩62,097 | ₩63,155 | ₩62,097 | ₩63,155 | +1.70% | 400 |
|---|
| 2026.09.11 | ₩54,485 | ₩55,262 | ₩54,485 | ₩55,262 | +1.43% | 200 |
|---|
| 2026.09.10 | ₩57,138 | ₩57,648 | ₩56,549 | ₩57,648 | +0.89% | 3.5천 |
|---|
| 2026.09.09 | ₩53,118 | ₩54,043 | ₩53,118 | ₩54,043 | +1.74% | 400 |
|---|
| 2026.09.08 | ₩53,574 | ₩54,110 | ₩52,984 | ₩54,110 | +1.00% | 600 |
|---|
| 2026.09.04 | ₩56,187 | ₩56,348 | ₩55,852 | ₩55,852 | -0.60% | 500 |
|---|
| 2026.09.03 | ₩61,507 | ₩61,507 | ₩60,703 | ₩60,703 | -1.31% | 800 |
|---|
| 2026.09.02 | ₩60,837 | ₩61,413 | ₩60,837 | ₩61,413 | +0.95% | 400 |
|---|
| 2026.09.01 | ₩63,986 | ₩63,986 | ₩63,262 | ₩63,262 | -1.13% | 600 |
|---|
| 2026.08.31 | ₩59,765 | ₩59,832 | ₩59,550 | ₩59,550 | -0.36% | 400 |
|---|
| 2026.08.28 | ₩57,058 | ₩60,542 | ₩57,058 | ₩60,542 | +6.11% | 600 |
|---|
| 2026.08.27 | ₩55,021 | ₩55,852 | ₩55,021 | ₩55,155 | +0.24% | 600 |
|---|
| 2026.08.26 | ₩61,346 | ₩61,346 | ₩60,462 | ₩60,783 | -0.92% | 700 |
|---|
| 2026.08.25 | ₩60,850 | ₩61,118 | ₩60,716 | ₩60,757 | -0.15% | 2.7천 |
|---|
| 2026.08.24 | ₩64,080 | ₩64,401 | ₩63,772 | ₩63,772 | -0.48% | 400 |
|---|
| 2026.08.21 | ₩58,344 | ₩59,845 | ₩58,344 | ₩59,430 | +1.86% | 7천 |
|---|
| 2026.08.20 | ₩58,787 | ₩58,787 | ₩58,787 | ₩58,787 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩59,068 | ₩59,457 | ₩58,706 | ₩59,457 | +0.66% | 4.6천 |
|---|
| 2026.08.18 | ₩56,562 | ₩57,862 | ₩56,549 | ₩56,643 | +0.14% | 1만 |
|---|
| 2026.08.17 | ₩49,876 | ₩50,519 | ₩45,721 | ₩50,358 | +0.97% | 2.6만 |
|---|
| 2026.08.14 | ₩52,087 | ₩53,293 | ₩52,087 | ₩52,207 | +0.23% | 6.4천 |
|---|
| 2026.08.13 | ₩51,792 | ₩51,792 | ₩51,792 | ₩51,792 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩52,046 | ₩52,998 | ₩52,046 | ₩52,998 | +1.83% | 1.3천 |
|---|
| 2026.08.11 | ₩55,772 | ₩57,232 | ₩55,772 | ₩56,241 | +0.84% | 3.6만 |
|---|
| 2026.08.10 | ₩55,624 | ₩57,246 | ₩55,504 | ₩57,246 | +2.91% | 1.8만 |
|---|
| 2026.08.07 | ₩53,882 | ₩53,882 | ₩53,882 | ₩53,882 | 0.00% | 1천 |
|---|
| 2026.08.06 | ₩56,602 | ₩56,602 | ₩56,602 | ₩56,602 | 0.00% | 600 |
|---|
| 2026.08.05 | ₩56,803 | ₩56,803 | ₩56,803 | ₩56,803 | 0.00% | 500 |
|---|
| 2026.08.04 | ₩59,966 | ₩59,966 | ₩54,941 | ₩55,772 | -6.99% | 500 |
|---|