시장 데이터를 불러오는 중
전체 종목
SMART Small Cap ETF 과거 주가
SMART Small Cap ETF · SSCP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SMART Small Cap ETF · SSCP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,212 | ₩35,212 | ₩35,024 | ₩35,024 | -0.53% | 700 |
| 2026.10.08 | ₩34,984 | ₩35,078 | ₩34,877 | ₩35,078 | +0.27% | 4천 |
| 2026.10.07 | ₩34,823 | ₩34,823 | ₩34,662 | ₩34,702 | -0.35% | 1.2천 |
| 2026.10.06 | ₩35,252 | ₩35,333 | ₩35,024 | ₩35,024 | -0.65% | 2.5천 |
| 2026.10.05 | ₩35,118 | ₩35,427 | ₩35,118 | ₩35,427 | +0.88% | 4.8천 |
| 2026.10.02 | ₩35,051 | ₩35,158 | ₩34,890 | ₩35,145 | +0.27% | 3.4천 |
| 2026.10.01 | ₩34,220 | ₩34,756 | ₩34,220 | ₩34,702 | +1.41% | 2.5천 |
| 2026.09.30 | ₩34,233 | ₩34,260 | ₩34,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,193 |
| -0.12% |
| 2.6만 |
| 2026.09.29 | ₩34,300 | ₩34,407 | ₩34,300 | ₩34,407 | +0.31% | 2.1천 |
|---|
| 2026.09.28 | ₩34,609 | ₩34,609 | ₩34,475 | ₩34,501 | -0.31% | 2천 |
|---|
| 2026.09.25 | ₩34,850 | ₩34,850 | ₩34,649 | ₩34,823 | -0.08% | 1.3천 |
|---|
| 2026.09.24 | ₩34,743 | ₩34,796 | ₩34,743 | ₩34,796 | +0.15% | 400 |
|---|
| 2026.09.23 | ₩34,716 | ₩34,756 | ₩34,716 | ₩34,756 | +0.12% | 700 |
|---|
| 2026.09.22 | ₩35,091 | ₩35,306 | ₩35,091 | ₩35,252 | +0.46% | 1.3천 |
|---|
| 2026.09.21 | ₩35,534 | ₩35,534 | ₩35,346 | ₩35,346 | -0.53% | 7.4천 |
|---|
| 2026.09.18 | ₩35,306 | ₩35,306 | ₩35,306 | ₩35,306 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩35,668 | ₩35,668 | ₩35,467 | ₩35,467 | -0.56% | 200 |
|---|
| 2026.09.16 | ₩35,413 | ₩35,453 | ₩35,225 | ₩35,225 | -0.53% | 1.2천 |
|---|
| 2026.09.15 | ₩34,944 | ₩35,065 | ₩34,944 | ₩34,997 | +0.15% | 1.5천 |
|---|
| 2026.09.14 | ₩35,306 | ₩35,306 | ₩35,306 | ₩35,306 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩35,775 | ₩35,775 | ₩35,641 | ₩35,641 | -0.37% | 700 |
|---|
| 2026.09.10 | ₩35,681 | ₩35,815 | ₩35,507 | ₩35,520 | -0.45% | 2천 |
|---|
| 2026.09.09 | ₩35,735 | ₩35,789 | ₩35,681 | ₩35,789 | +0.15% | 600 |
|---|
| 2026.09.08 | ₩36,352 | ₩36,352 | ₩35,842 | ₩35,842 | -1.40% | 400 |
|---|
| 2026.09.04 | ₩35,789 | ₩35,936 | ₩35,722 | ₩35,896 | +0.30% | 2.1천 |
|---|
| 2026.09.03 | ₩35,373 | ₩35,587 | ₩35,333 | ₩35,587 | +0.61% | 1.8천 |
|---|
| 2026.09.02 | ₩35,373 | ₩35,453 | ₩35,346 | ₩35,346 | -0.08% | 400 |
|---|
| 2026.09.01 | ₩35,078 | ₩35,078 | ₩34,823 | ₩34,890 | -0.54% | 1.3천 |
|---|
| 2026.08.31 | ₩35,091 | ₩35,105 | ₩35,091 | ₩35,105 | +0.04% | 1.4천 |
|---|
| 2026.08.28 | ₩35,360 | ₩35,360 | ₩35,225 | ₩35,279 | -0.23% | 500 |
|---|
| 2026.08.27 | ₩35,534 | ₩35,748 | ₩35,534 | ₩35,547 | +0.04% | 700 |
|---|
| 2026.08.26 | ₩35,239 | ₩35,239 | ₩35,132 | ₩35,132 | -0.30% | 500 |
|---|
| 2026.08.25 | ₩35,587 | ₩35,668 | ₩35,587 | ₩35,668 | +0.23% | 3.2천 |
|---|
| 2026.08.24 | ₩35,936 | ₩36,285 | ₩35,655 | ₩35,655 | -0.78% | 1.5천 |
|---|
| 2026.08.21 | ₩35,655 | ₩35,909 | ₩35,628 | ₩35,909 | +0.71% | 1.6천 |
|---|
| 2026.08.20 | ₩35,319 | ₩35,319 | ₩35,172 | ₩35,172 | -0.42% | 1.4천 |
|---|
| 2026.08.19 | ₩35,735 | ₩35,735 | ₩35,440 | ₩35,440 | -0.83% | 2.4천 |
|---|
| 2026.08.18 | ₩35,628 | ₩35,628 | ₩35,091 | ₩35,534 | -0.26% | 1.3천 |
|---|
| 2026.08.17 | ₩36,030 | ₩36,110 | ₩35,950 | ₩36,110 | +0.22% | 600 |
|---|
| 2026.08.14 | ₩35,909 | ₩35,950 | ₩35,896 | ₩35,950 | +0.11% | 500 |
|---|
| 2026.08.13 | ₩35,534 | ₩35,534 | ₩35,279 | ₩35,279 | -0.72% | 1천 |
|---|
| 2026.08.12 | ₩35,199 | ₩35,292 | ₩35,158 | ₩35,292 | +0.27% | 5.1천 |
|---|
| 2026.08.11 | ₩35,091 | ₩35,132 | ₩35,078 | ₩35,078 | -0.04% | 7.7만 |
|---|
| 2026.08.10 | ₩35,480 | ₩35,480 | ₩35,212 | ₩35,212 | -0.76% | 200 |
|---|
| 2026.08.07 | ₩35,574 | ₩35,735 | ₩35,534 | ₩35,722 | +0.41% | 1.6천 |
|---|
| 2026.08.06 | ₩36,003 | ₩36,003 | ₩35,534 | ₩35,534 | -1.30% | 1.3천 |
|---|
| 2026.08.05 | ₩35,413 | ₩35,413 | ₩35,065 | ₩35,065 | -0.98% | 11.9만 |
|---|
| 2026.08.04 | ₩35,319 | ₩35,467 | ₩35,319 | ₩35,319 | 0.00% | 1.6천 |
|---|
| 2026.08.03 | ₩34,890 | ₩34,971 | ₩34,890 | ₩34,971 | +0.23% | 300 |
|---|
| 2026.07.31 | ₩34,354 | ₩34,421 | ₩34,354 | ₩34,421 | +0.20% | 500 |
|---|
| 2026.07.30 | ₩34,193 | ₩34,756 | ₩34,059 | ₩34,501 | +0.90% | 2.3천 |
|---|
| 2026.07.29 | ₩33,898 | ₩34,220 | ₩33,885 | ₩33,885 | -0.04% | 1.9천 |
|---|
| 2026.07.28 | ₩34,180 | ₩34,193 | ₩34,180 | ₩34,193 | +0.04% | 700 |
|---|
| 2026.07.27 | ₩34,434 | ₩34,434 | ₩34,153 | ₩34,273 | -0.47% | 600 |
|---|
| 2026.07.24 | ₩34,099 | ₩34,287 | ₩33,992 | ₩33,992 | -0.31% | 700 |
|---|
| 2026.07.23 | ₩34,005 | ₩34,475 | ₩34,005 | ₩34,327 | +0.95% | 1.9천 |
|---|
| 2026.07.22 | ₩34,220 | ₩34,287 | ₩34,112 | ₩34,112 | -0.31% | 1.1천 |
|---|
| 2026.07.21 | ₩34,595 | ₩34,649 | ₩34,595 | ₩34,649 | +0.16% | 500 |
|---|
| 2026.07.20 | ₩34,059 | ₩34,059 | ₩33,898 | ₩33,898 | -0.47% | 600 |
|---|
| 2026.07.17 | ₩34,180 | ₩34,327 | ₩34,005 | ₩34,005 | -0.51% | 1.2천 |
|---|
| 2026.07.16 | ₩34,622 | ₩34,756 | ₩34,407 | ₩34,475 | -0.43% | 2.2천 |
|---|
| 2026.07.15 | ₩34,528 | ₩34,810 | ₩34,488 | ₩34,528 | 0.00% | 6.3천 |
|---|
| 2026.07.14 | ₩34,837 | ₩34,837 | ₩34,475 | ₩34,475 | -1.04% | 3천 |
|---|
| 2026.07.13 | ₩34,394 | ₩34,394 | ₩34,327 | ₩34,327 | -0.19% | 2천 |
|---|
| 2026.07.10 | ₩34,448 | ₩34,555 | ₩34,421 | ₩34,555 | +0.31% | 1천 |
|---|
| 2026.07.09 | ₩34,300 | ₩34,528 | ₩34,300 | ₩34,528 | +0.66% | 1.1천 |
|---|
| 2026.07.08 | ₩34,635 | ₩34,635 | ₩34,367 | ₩34,461 | -0.50% | 3.9천 |
|---|
| 2026.07.07 | ₩34,957 | ₩34,957 | ₩34,702 | ₩34,743 | -0.61% | 3.7천 |
|---|
| 2026.07.06 | ₩35,078 | ₩35,199 | ₩34,957 | ₩34,984 | -0.27% | 3.3천 |
|---|
| 2026.07.02 | ₩35,225 | ₩35,373 | ₩34,501 | ₩34,743 | -1.37% | 4천 |
|---|
| 2026.07.01 | ₩35,078 | ₩35,199 | ₩35,024 | ₩35,038 | -0.11% | 1.1만 |
|---|
| 2026.06.30 | ₩34,568 | ₩35,011 | ₩34,568 | ₩34,716 | +0.43% | 7.3천 |
|---|
| 2026.06.29 | ₩34,635 | ₩34,930 | ₩34,635 | ₩34,917 | +0.81% | 2.2천 |
|---|
| 2026.06.26 | ₩34,475 | ₩34,770 | ₩34,394 | ₩34,770 | +0.86% | 1.1만 |
|---|
| 2026.06.25 | ₩34,193 | ₩34,488 | ₩34,193 | ₩34,300 | +0.31% | 3.6천 |
|---|
| 2026.06.24 | ₩34,407 | ₩34,729 | ₩34,407 | ₩34,407 | 0.00% | 8.5천 |
|---|
| 2026.06.23 | ₩34,327 | ₩34,595 | ₩34,327 | ₩34,595 | +0.78% | 5천 |
|---|
| 2026.06.22 | ₩33,885 | ₩34,327 | ₩33,885 | ₩34,327 | +1.31% | 2.4천 |
|---|
| 2026.06.18 | ₩33,362 | ₩33,858 | ₩33,241 | ₩33,858 | +1.49% | 1.7천 |
|---|
| 2026.06.17 | ₩33,724 | ₩33,724 | ₩33,469 | ₩33,469 | -0.76% | 5.7천 |
|---|
| 2026.06.16 | ₩33,469 | ₩33,469 | ₩33,469 | ₩33,469 | 0.00% | 400 |
|---|
| 2026.06.15 | ₩33,724 | ₩33,737 | ₩33,724 | ₩33,737 | +0.04% | 1.3천 |
|---|
| 2026.06.12 | ₩34,340 | ₩34,340 | ₩34,153 | ₩34,153 | -0.55% | 300 |
|---|
| 2026.06.11 | ₩33,402 | ₩33,952 | ₩33,402 | ₩33,952 | +1.65% | 700 |
|---|
| 2026.06.10 | ₩33,093 | ₩33,093 | ₩33,000 | ₩33,000 | -0.28% | 300 |
|---|
| 2026.06.09 | ₩33,603 | ₩33,603 | ₩33,228 | ₩33,295 | -0.92% | 400 |
|---|
| 2026.06.08 | ₩33,134 | ₩33,134 | ₩33,026 | ₩33,040 | -0.28% | 200 |
|---|
| 2026.06.05 | ₩33,147 | ₩33,201 | ₩32,906 | ₩32,906 | -0.73% | 600 |
|---|
| 2026.06.04 | ₩33,415 | ₩33,898 | ₩33,415 | ₩33,871 | +1.36% | 3.5천 |
|---|
| 2026.06.03 | ₩33,228 | ₩35,856 | ₩33,000 | ₩33,000 | -0.69% | 1.4천 |
|---|
| 2026.06.02 | ₩33,549 | ₩33,549 | ₩33,429 | ₩33,509 | -0.12% | 700 |
|---|
| 2026.06.01 | ₩33,523 | ₩33,643 | ₩33,375 | ₩33,643 | +0.36% | 1.8천 |
|---|
| 2026.05.29 | ₩33,576 | ₩33,643 | ₩33,549 | ₩33,549 | -0.08% | 2.8천 |
|---|
| 2026.05.28 | ₩33,817 | ₩33,858 | ₩33,750 | ₩33,750 | -0.20% | 3.7천 |
|---|
| 2026.05.27 | ₩33,777 | ₩33,777 | ₩33,643 | ₩33,643 | -0.40% | 2.1천 |
|---|
| 2026.05.26 | ₩33,442 | ₩33,764 | ₩33,442 | ₩33,657 | +0.64% | 2.5천 |
|---|
| 2026.05.22 | ₩32,946 | ₩33,053 | ₩32,933 | ₩32,986 | +0.12% | 1만 |
|---|
| 2026.05.21 | ₩32,383 | ₩32,718 | ₩32,383 | ₩32,624 | +0.75% | 1.9천 |
|---|
| 2026.05.20 | ₩32,034 | ₩32,705 | ₩32,021 | ₩32,705 | +2.09% | 6.5천 |
|---|
| 2026.05.19 | ₩31,980 | ₩32,302 | ₩31,940 | ₩31,967 | -0.04% | 3.7천 |
|---|
| 2026.05.18 | ₩32,597 | ₩32,664 | ₩32,530 | ₩32,651 | +0.16% | 1.2천 |
|---|
| 2026.05.15 | ₩32,664 | ₩32,664 | ₩32,450 | ₩32,450 | -0.66% | 3.1천 |
|---|
| 2026.05.14 | ₩33,335 | ₩33,375 | ₩33,254 | ₩33,281 | -0.16% | 1.8천 |
|---|
| 2026.05.13 | ₩33,228 | ₩33,563 | ₩33,228 | ₩33,469 | +0.73% | 1.5천 |
|---|