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 | ₩35,043 | ₩35,043 | ₩34,857 | ₩34,857 | -0.53% | 700 |
| 2026.10.08 | ₩34,817 | ₩34,910 | ₩34,710 | ₩34,910 | +0.27% | 4천 |
| 2026.10.07 | ₩34,656 | ₩34,656 | ₩34,496 | ₩34,536 | -0.35% | 1.2천 |
| 2026.10.06 | ₩35,083 | ₩35,164 | ₩34,857 | ₩34,857 | -0.65% | 2.5천 |
| 2026.10.05 | ₩34,950 | ₩35,257 | ₩34,950 | ₩35,257 | +0.88% | 4.8천 |
| 2026.10.02 | ₩34,883 | ₩34,990 | ₩34,723 | ₩34,977 | +0.27% | 3.4천 |
| 2026.10.01 | ₩34,056 | ₩34,590 | ₩34,056 | ₩34,536 | +1.41% | 2.5천 |
| 2026.09.30 | ₩34,069 | ₩34,096 | ₩34,029 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,029 |
| -0.12% |
| 2.6만 |
| 2026.09.29 | ₩34,136 | ₩34,243 | ₩34,136 | ₩34,243 | +0.31% | 2.1천 |
|---|
| 2026.09.28 | ₩34,443 | ₩34,443 | ₩34,309 | ₩34,336 | -0.31% | 2천 |
|---|
| 2026.09.25 | ₩34,683 | ₩34,683 | ₩34,483 | ₩34,656 | -0.08% | 1.3천 |
|---|
| 2026.09.24 | ₩34,576 | ₩34,630 | ₩34,576 | ₩34,630 | +0.15% | 400 |
|---|
| 2026.09.23 | ₩34,550 | ₩34,590 | ₩34,550 | ₩34,590 | +0.12% | 700 |
|---|
| 2026.09.22 | ₩34,923 | ₩35,137 | ₩34,923 | ₩35,083 | +0.46% | 1.3천 |
|---|
| 2026.09.21 | ₩35,364 | ₩35,364 | ₩35,177 | ₩35,177 | -0.53% | 7.4천 |
|---|
| 2026.09.18 | ₩35,137 | ₩35,137 | ₩35,137 | ₩35,137 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩35,497 | ₩35,497 | ₩35,297 | ₩35,297 | -0.56% | 200 |
|---|
| 2026.09.16 | ₩35,244 | ₩35,284 | ₩35,057 | ₩35,057 | -0.53% | 1.2천 |
|---|
| 2026.09.15 | ₩34,777 | ₩34,897 | ₩34,777 | ₩34,830 | +0.15% | 1.5천 |
|---|
| 2026.09.14 | ₩35,137 | ₩35,137 | ₩35,137 | ₩35,137 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩35,604 | ₩35,604 | ₩35,470 | ₩35,470 | -0.37% | 700 |
|---|
| 2026.09.10 | ₩35,511 | ₩35,644 | ₩35,337 | ₩35,350 | -0.45% | 2천 |
|---|
| 2026.09.09 | ₩35,564 | ₩35,617 | ₩35,511 | ₩35,617 | +0.15% | 600 |
|---|
| 2026.09.08 | ₩36,178 | ₩36,178 | ₩35,671 | ₩35,671 | -1.40% | 400 |
|---|
| 2026.09.04 | ₩35,617 | ₩35,764 | ₩35,551 | ₩35,724 | +0.30% | 2.1천 |
|---|
| 2026.09.03 | ₩35,204 | ₩35,417 | ₩35,164 | ₩35,417 | +0.61% | 1.8천 |
|---|
| 2026.09.02 | ₩35,204 | ₩35,284 | ₩35,177 | ₩35,177 | -0.08% | 400 |
|---|
| 2026.09.01 | ₩34,910 | ₩34,910 | ₩34,656 | ₩34,723 | -0.54% | 1.3천 |
|---|
| 2026.08.31 | ₩34,923 | ₩34,937 | ₩34,923 | ₩34,937 | +0.04% | 1.4천 |
|---|
| 2026.08.28 | ₩35,190 | ₩35,190 | ₩35,057 | ₩35,110 | -0.23% | 500 |
|---|
| 2026.08.27 | ₩35,364 | ₩35,577 | ₩35,364 | ₩35,377 | +0.04% | 700 |
|---|
| 2026.08.26 | ₩35,070 | ₩35,070 | ₩34,963 | ₩34,963 | -0.30% | 500 |
|---|
| 2026.08.25 | ₩35,417 | ₩35,497 | ₩35,417 | ₩35,497 | +0.23% | 3.2천 |
|---|
| 2026.08.24 | ₩35,764 | ₩36,111 | ₩35,484 | ₩35,484 | -0.78% | 1.5천 |
|---|
| 2026.08.21 | ₩35,484 | ₩35,737 | ₩35,457 | ₩35,737 | +0.71% | 1.6천 |
|---|
| 2026.08.20 | ₩35,150 | ₩35,150 | ₩35,003 | ₩35,003 | -0.42% | 1.4천 |
|---|
| 2026.08.19 | ₩35,564 | ₩35,564 | ₩35,270 | ₩35,270 | -0.83% | 2.4천 |
|---|
| 2026.08.18 | ₩35,457 | ₩35,457 | ₩34,923 | ₩35,364 | -0.26% | 1.3천 |
|---|
| 2026.08.17 | ₩35,857 | ₩35,938 | ₩35,777 | ₩35,938 | +0.22% | 600 |
|---|
| 2026.08.14 | ₩35,737 | ₩35,777 | ₩35,724 | ₩35,777 | +0.11% | 500 |
|---|
| 2026.08.13 | ₩35,364 | ₩35,364 | ₩35,110 | ₩35,110 | -0.72% | 1천 |
|---|
| 2026.08.12 | ₩35,030 | ₩35,124 | ₩34,990 | ₩35,124 | +0.27% | 5.1천 |
|---|
| 2026.08.11 | ₩34,923 | ₩34,963 | ₩34,910 | ₩34,910 | -0.04% | 7.7만 |
|---|
| 2026.08.10 | ₩35,310 | ₩35,310 | ₩35,043 | ₩35,043 | -0.76% | 200 |
|---|
| 2026.08.07 | ₩35,404 | ₩35,564 | ₩35,364 | ₩35,551 | +0.41% | 1.6천 |
|---|
| 2026.08.06 | ₩35,831 | ₩35,831 | ₩35,364 | ₩35,364 | -1.30% | 1.3천 |
|---|
| 2026.08.05 | ₩35,244 | ₩35,244 | ₩34,897 | ₩34,897 | -0.98% | 11.9만 |
|---|
| 2026.08.04 | ₩35,150 | ₩35,297 | ₩35,150 | ₩35,150 | 0.00% | 1.6천 |
|---|
| 2026.08.03 | ₩34,723 | ₩34,803 | ₩34,723 | ₩34,803 | +0.23% | 300 |
|---|
| 2026.07.31 | ₩34,189 | ₩34,256 | ₩34,189 | ₩34,256 | +0.20% | 500 |
|---|
| 2026.07.30 | ₩34,029 | ₩34,590 | ₩33,896 | ₩34,336 | +0.90% | 2.3천 |
|---|
| 2026.07.29 | ₩33,736 | ₩34,056 | ₩33,722 | ₩33,722 | -0.04% | 1.9천 |
|---|
| 2026.07.28 | ₩34,016 | ₩34,029 | ₩34,016 | ₩34,029 | +0.04% | 700 |
|---|
| 2026.07.27 | ₩34,269 | ₩34,269 | ₩33,989 | ₩34,109 | -0.47% | 600 |
|---|
| 2026.07.24 | ₩33,936 | ₩34,123 | ₩33,829 | ₩33,829 | -0.31% | 700 |
|---|
| 2026.07.23 | ₩33,842 | ₩34,309 | ₩33,842 | ₩34,163 | +0.95% | 1.9천 |
|---|
| 2026.07.22 | ₩34,056 | ₩34,123 | ₩33,949 | ₩33,949 | -0.31% | 1.1천 |
|---|
| 2026.07.21 | ₩34,430 | ₩34,483 | ₩34,430 | ₩34,483 | +0.16% | 500 |
|---|
| 2026.07.20 | ₩33,896 | ₩33,896 | ₩33,736 | ₩33,736 | -0.47% | 600 |
|---|
| 2026.07.17 | ₩34,016 | ₩34,163 | ₩33,842 | ₩33,842 | -0.51% | 1.2천 |
|---|
| 2026.07.16 | ₩34,456 | ₩34,590 | ₩34,243 | ₩34,309 | -0.43% | 2.2천 |
|---|
| 2026.07.15 | ₩34,363 | ₩34,643 | ₩34,323 | ₩34,363 | 0.00% | 6.3천 |
|---|
| 2026.07.14 | ₩34,670 | ₩34,670 | ₩34,309 | ₩34,309 | -1.04% | 3천 |
|---|
| 2026.07.13 | ₩34,229 | ₩34,229 | ₩34,163 | ₩34,163 | -0.19% | 2천 |
|---|
| 2026.07.10 | ₩34,283 | ₩34,390 | ₩34,256 | ₩34,390 | +0.31% | 1천 |
|---|
| 2026.07.09 | ₩34,136 | ₩34,363 | ₩34,136 | ₩34,363 | +0.66% | 1.1천 |
|---|
| 2026.07.08 | ₩34,470 | ₩34,470 | ₩34,203 | ₩34,296 | -0.50% | 3.9천 |
|---|
| 2026.07.07 | ₩34,790 | ₩34,790 | ₩34,536 | ₩34,576 | -0.61% | 3.7천 |
|---|
| 2026.07.06 | ₩34,910 | ₩35,030 | ₩34,790 | ₩34,817 | -0.27% | 3.3천 |
|---|
| 2026.07.02 | ₩35,057 | ₩35,204 | ₩34,336 | ₩34,576 | -1.37% | 4천 |
|---|
| 2026.07.01 | ₩34,910 | ₩35,030 | ₩34,857 | ₩34,870 | -0.11% | 1.1만 |
|---|
| 2026.06.30 | ₩34,403 | ₩34,843 | ₩34,403 | ₩34,550 | +0.43% | 7.3천 |
|---|
| 2026.06.29 | ₩34,470 | ₩34,763 | ₩34,470 | ₩34,750 | +0.81% | 2.2천 |
|---|
| 2026.06.26 | ₩34,309 | ₩34,603 | ₩34,229 | ₩34,603 | +0.86% | 1.1만 |
|---|
| 2026.06.25 | ₩34,029 | ₩34,323 | ₩34,029 | ₩34,136 | +0.31% | 3.6천 |
|---|
| 2026.06.24 | ₩34,243 | ₩34,563 | ₩34,243 | ₩34,243 | 0.00% | 8.5천 |
|---|
| 2026.06.23 | ₩34,163 | ₩34,430 | ₩34,163 | ₩34,430 | +0.78% | 5천 |
|---|
| 2026.06.22 | ₩33,722 | ₩34,163 | ₩33,722 | ₩34,163 | +1.31% | 2.4천 |
|---|
| 2026.06.18 | ₩33,202 | ₩33,696 | ₩33,082 | ₩33,696 | +1.49% | 1.7천 |
|---|
| 2026.06.17 | ₩33,562 | ₩33,562 | ₩33,309 | ₩33,309 | -0.76% | 5.7천 |
|---|
| 2026.06.16 | ₩33,309 | ₩33,309 | ₩33,309 | ₩33,309 | 0.00% | 400 |
|---|
| 2026.06.15 | ₩33,562 | ₩33,576 | ₩33,562 | ₩33,576 | +0.04% | 1.3천 |
|---|
| 2026.06.12 | ₩34,176 | ₩34,176 | ₩33,989 | ₩33,989 | -0.55% | 300 |
|---|
| 2026.06.11 | ₩33,242 | ₩33,789 | ₩33,242 | ₩33,789 | +1.65% | 700 |
|---|
| 2026.06.10 | ₩32,935 | ₩32,935 | ₩32,842 | ₩32,842 | -0.28% | 300 |
|---|
| 2026.06.09 | ₩33,442 | ₩33,442 | ₩33,068 | ₩33,135 | -0.92% | 400 |
|---|
| 2026.06.08 | ₩32,975 | ₩32,975 | ₩32,868 | ₩32,882 | -0.28% | 200 |
|---|
| 2026.06.05 | ₩32,988 | ₩33,042 | ₩32,748 | ₩32,748 | -0.73% | 600 |
|---|
| 2026.06.04 | ₩33,255 | ₩33,736 | ₩33,255 | ₩33,709 | +1.36% | 3.5천 |
|---|
| 2026.06.03 | ₩33,068 | ₩35,684 | ₩32,842 | ₩32,842 | -0.69% | 1.4천 |
|---|
| 2026.06.02 | ₩33,389 | ₩33,389 | ₩33,269 | ₩33,349 | -0.12% | 700 |
|---|
| 2026.06.01 | ₩33,362 | ₩33,482 | ₩33,215 | ₩33,482 | +0.36% | 1.8천 |
|---|
| 2026.05.29 | ₩33,415 | ₩33,482 | ₩33,389 | ₩33,389 | -0.08% | 2.8천 |
|---|
| 2026.05.28 | ₩33,656 | ₩33,696 | ₩33,589 | ₩33,589 | -0.20% | 3.7천 |
|---|
| 2026.05.27 | ₩33,616 | ₩33,616 | ₩33,482 | ₩33,482 | -0.40% | 2.1천 |
|---|
| 2026.05.26 | ₩33,282 | ₩33,602 | ₩33,282 | ₩33,495 | +0.64% | 2.5천 |
|---|
| 2026.05.22 | ₩32,788 | ₩32,895 | ₩32,775 | ₩32,828 | +0.12% | 1만 |
|---|
| 2026.05.21 | ₩32,228 | ₩32,561 | ₩32,228 | ₩32,468 | +0.75% | 1.9천 |
|---|
| 2026.05.20 | ₩31,881 | ₩32,548 | ₩31,867 | ₩32,548 | +2.09% | 6.5천 |
|---|
| 2026.05.19 | ₩31,827 | ₩32,148 | ₩31,787 | ₩31,814 | -0.04% | 3.7천 |
|---|
| 2026.05.18 | ₩32,441 | ₩32,508 | ₩32,374 | ₩32,495 | +0.16% | 1.2천 |
|---|
| 2026.05.15 | ₩32,508 | ₩32,508 | ₩32,294 | ₩32,294 | -0.66% | 3.1천 |
|---|
| 2026.05.14 | ₩33,175 | ₩33,215 | ₩33,095 | ₩33,122 | -0.16% | 1.8천 |
|---|
| 2026.05.13 | ₩33,068 | ₩33,402 | ₩33,068 | ₩33,309 | +0.73% | 1.5천 |
|---|