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 | ₩43,293 | ₩44,095 | ₩43,293 | ₩44,095 | +1.85% | 500 |
| 2026.10.08 | ₩40,769 | ₩43,694 | ₩40,769 | ₩43,534 | +6.78% | 1.4천 |
| 2026.10.07 | ₩39,980 | ₩40,154 | ₩39,780 | ₩39,780 | -0.50% | 1.8천 |
| 2026.10.06 | ₩37,683 | ₩38,524 | ₩37,683 | ₩38,524 | +2.23% | 1.2천 |
| 2026.10.05 | ₩38,792 | ₩38,805 | ₩38,284 | ₩38,284 | -1.31% | 1.1천 |
| 2026.10.02 | ₩37,923 | ₩38,792 | ₩37,923 | ₩38,792 | +2.29% | 500 |
| 2026.10.01 | ₩42,665 | ₩42,852 | ₩40,942 | ₩41,290 | -3.22% | 3.1천 |
| 2026.09.30 | ₩43,293 | ₩43,293 | ₩42,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,200 |
| -0.22% |
| 1.2천 |
| 2026.09.29 | ₩42,919 | ₩43,681 | ₩42,919 | ₩43,681 | +1.77% | 600 |
|---|
| 2026.09.28 | ₩45,604 | ₩46,205 | ₩44,602 | ₩45,244 | -0.79% | 3.6천 |
|---|
| 2026.09.25 | ₩44,108 | ₩44,121 | ₩43,414 | ₩43,734 | -0.85% | 2천 |
|---|
| 2026.09.24 | ₩46,165 | ₩46,633 | ₩45,163 | ₩45,163 | -2.17% | 1.5천 |
|---|
| 2026.09.23 | ₩46,285 | ₩46,285 | ₩45,177 | ₩45,244 | -2.25% | 2.4천 |
|---|
| 2026.09.22 | ₩45,123 | ₩45,123 | ₩43,614 | ₩43,614 | -3.35% | 600 |
|---|
| 2026.09.21 | ₩48,743 | ₩48,743 | ₩46,085 | ₩46,085 | -5.45% | 1.6천 |
|---|
| 2026.09.18 | ₩54,741 | ₩54,741 | ₩52,978 | ₩52,978 | -3.22% | 300 |
|---|
| 2026.09.17 | ₩56,291 | ₩56,291 | ₩56,264 | ₩56,264 | -0.05% | 300 |
|---|
| 2026.09.16 | ₩61,714 | ₩61,714 | ₩61,714 | ₩61,714 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩61,607 | ₩62,756 | ₩61,607 | ₩62,756 | +1.86% | 200 |
|---|
| 2026.09.14 | ₩61,901 | ₩62,956 | ₩61,901 | ₩62,956 | +1.70% | 400 |
|---|
| 2026.09.11 | ₩54,314 | ₩55,088 | ₩54,314 | ₩55,088 | +1.43% | 200 |
|---|
| 2026.09.10 | ₩56,959 | ₩57,466 | ₩56,371 | ₩57,466 | +0.89% | 3.5천 |
|---|
| 2026.09.09 | ₩52,951 | ₩53,873 | ₩52,951 | ₩53,873 | +1.74% | 400 |
|---|
| 2026.09.08 | ₩53,405 | ₩53,940 | ₩52,818 | ₩53,940 | +1.00% | 600 |
|---|
| 2026.09.04 | ₩56,010 | ₩56,170 | ₩55,676 | ₩55,676 | -0.60% | 500 |
|---|
| 2026.09.03 | ₩61,313 | ₩61,313 | ₩60,512 | ₩60,512 | -1.31% | 800 |
|---|
| 2026.09.02 | ₩60,645 | ₩61,220 | ₩60,645 | ₩61,220 | +0.95% | 400 |
|---|
| 2026.09.01 | ₩63,784 | ₩63,784 | ₩63,063 | ₩63,063 | -1.13% | 600 |
|---|
| 2026.08.31 | ₩59,577 | ₩59,643 | ₩59,363 | ₩59,363 | -0.36% | 400 |
|---|
| 2026.08.28 | ₩56,878 | ₩60,351 | ₩56,878 | ₩60,351 | +6.11% | 600 |
|---|
| 2026.08.27 | ₩54,848 | ₩55,676 | ₩54,848 | ₩54,982 | +0.24% | 600 |
|---|
| 2026.08.26 | ₩61,153 | ₩61,153 | ₩60,271 | ₩60,592 | -0.92% | 700 |
|---|
| 2026.08.25 | ₩60,659 | ₩60,926 | ₩60,525 | ₩60,565 | -0.15% | 2.7천 |
|---|
| 2026.08.24 | ₩63,878 | ₩64,199 | ₩63,571 | ₩63,571 | -0.48% | 400 |
|---|
| 2026.08.21 | ₩58,161 | ₩59,657 | ₩58,161 | ₩59,243 | +1.86% | 7천 |
|---|
| 2026.08.20 | ₩58,602 | ₩58,602 | ₩58,602 | ₩58,602 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩58,882 | ₩59,269 | ₩58,521 | ₩59,269 | +0.66% | 4.6천 |
|---|
| 2026.08.18 | ₩56,384 | ₩57,680 | ₩56,371 | ₩56,464 | +0.14% | 1만 |
|---|
| 2026.08.17 | ₩49,718 | ₩50,360 | ₩45,577 | ₩50,199 | +0.97% | 2.6만 |
|---|
| 2026.08.14 | ₩51,923 | ₩53,125 | ₩51,923 | ₩52,043 | +0.23% | 6.4천 |
|---|
| 2026.08.13 | ₩51,629 | ₩51,629 | ₩51,629 | ₩51,629 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩51,882 | ₩52,831 | ₩51,882 | ₩52,831 | +1.83% | 1.3천 |
|---|
| 2026.08.11 | ₩55,596 | ₩57,052 | ₩55,596 | ₩56,064 | +0.84% | 3.6만 |
|---|
| 2026.08.10 | ₩55,449 | ₩57,065 | ₩55,329 | ₩57,065 | +2.91% | 1.8만 |
|---|
| 2026.08.07 | ₩53,713 | ₩53,713 | ₩53,713 | ₩53,713 | 0.00% | 1천 |
|---|
| 2026.08.06 | ₩56,424 | ₩56,424 | ₩56,424 | ₩56,424 | 0.00% | 600 |
|---|
| 2026.08.05 | ₩56,625 | ₩56,625 | ₩56,625 | ₩56,625 | 0.00% | 500 |
|---|
| 2026.08.04 | ₩59,777 | ₩59,777 | ₩54,768 | ₩55,596 | -6.99% | 500 |
|---|