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 | ₩35,151 | ₩35,151 | ₩34,964 | ₩34,964 | -0.53% | 700 |
| 2026.10.08 | ₩34,924 | ₩35,017 | ₩34,816 | ₩35,017 | +0.27% | 4천 |
| 2026.10.07 | ₩34,763 | ₩34,763 | ₩34,602 | ₩34,642 | -0.35% | 1.2천 |
| 2026.10.06 | ₩35,191 | ₩35,272 | ₩34,964 | ₩34,964 | -0.65% | 2.5천 |
| 2026.10.05 | ₩35,057 | ₩35,365 | ₩35,057 | ₩35,365 | +0.88% | 4.8천 |
| 2026.10.02 | ₩34,990 | ₩35,098 | ₩34,830 | ₩35,084 | +0.27% | 3.4천 |
| 2026.10.01 | ₩34,161 | ₩34,696 | ₩34,161 | ₩34,642 | +1.41% | 2.5천 |
| 2026.09.30 | ₩34,174 | ₩34,201 | ₩34,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,134 |
| -0.12% |
| 2.6만 |
| 2026.09.29 | ₩34,241 | ₩34,348 | ₩34,241 | ₩34,348 | +0.31% | 2.1천 |
|---|
| 2026.09.28 | ₩34,549 | ₩34,549 | ₩34,415 | ₩34,442 | -0.31% | 2천 |
|---|
| 2026.09.25 | ₩34,790 | ₩34,790 | ₩34,589 | ₩34,763 | -0.08% | 1.3천 |
|---|
| 2026.09.24 | ₩34,683 | ₩34,736 | ₩34,683 | ₩34,736 | +0.15% | 400 |
|---|
| 2026.09.23 | ₩34,656 | ₩34,696 | ₩34,656 | ₩34,696 | +0.12% | 700 |
|---|
| 2026.09.22 | ₩35,031 | ₩35,245 | ₩35,031 | ₩35,191 | +0.46% | 1.3천 |
|---|
| 2026.09.21 | ₩35,472 | ₩35,472 | ₩35,285 | ₩35,285 | -0.53% | 7.4천 |
|---|
| 2026.09.18 | ₩35,245 | ₩35,245 | ₩35,245 | ₩35,245 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩35,606 | ₩35,606 | ₩35,405 | ₩35,405 | -0.56% | 200 |
|---|
| 2026.09.16 | ₩35,352 | ₩35,392 | ₩35,164 | ₩35,164 | -0.53% | 1.2천 |
|---|
| 2026.09.15 | ₩34,883 | ₩35,004 | ₩34,883 | ₩34,937 | +0.15% | 1.5천 |
|---|
| 2026.09.14 | ₩35,245 | ₩35,245 | ₩35,245 | ₩35,245 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩35,713 | ₩35,713 | ₩35,579 | ₩35,579 | -0.37% | 700 |
|---|
| 2026.09.10 | ₩35,620 | ₩35,753 | ₩35,446 | ₩35,459 | -0.45% | 2천 |
|---|
| 2026.09.09 | ₩35,673 | ₩35,727 | ₩35,620 | ₩35,727 | +0.15% | 600 |
|---|
| 2026.09.08 | ₩36,289 | ₩36,289 | ₩35,780 | ₩35,780 | -1.40% | 400 |
|---|
| 2026.09.04 | ₩35,727 | ₩35,874 | ₩35,660 | ₩35,834 | +0.30% | 2.1천 |
|---|
| 2026.09.03 | ₩35,312 | ₩35,526 | ₩35,272 | ₩35,526 | +0.61% | 1.8천 |
|---|
| 2026.09.02 | ₩35,312 | ₩35,392 | ₩35,285 | ₩35,285 | -0.08% | 400 |
|---|
| 2026.09.01 | ₩35,017 | ₩35,017 | ₩34,763 | ₩34,830 | -0.54% | 1.3천 |
|---|
| 2026.08.31 | ₩35,031 | ₩35,044 | ₩35,031 | ₩35,044 | +0.04% | 1.4천 |
|---|
| 2026.08.28 | ₩35,298 | ₩35,298 | ₩35,164 | ₩35,218 | -0.23% | 500 |
|---|
| 2026.08.27 | ₩35,472 | ₩35,687 | ₩35,472 | ₩35,486 | +0.04% | 700 |
|---|
| 2026.08.26 | ₩35,178 | ₩35,178 | ₩35,071 | ₩35,071 | -0.30% | 500 |
|---|
| 2026.08.25 | ₩35,526 | ₩35,606 | ₩35,526 | ₩35,606 | +0.23% | 3.2천 |
|---|
| 2026.08.24 | ₩35,874 | ₩36,222 | ₩35,593 | ₩35,593 | -0.78% | 1.5천 |
|---|
| 2026.08.21 | ₩35,593 | ₩35,847 | ₩35,566 | ₩35,847 | +0.71% | 1.6천 |
|---|
| 2026.08.20 | ₩35,258 | ₩35,258 | ₩35,111 | ₩35,111 | -0.42% | 1.4천 |
|---|
| 2026.08.19 | ₩35,673 | ₩35,673 | ₩35,379 | ₩35,379 | -0.83% | 2.4천 |
|---|
| 2026.08.18 | ₩35,566 | ₩35,566 | ₩35,031 | ₩35,472 | -0.26% | 1.3천 |
|---|
| 2026.08.17 | ₩35,968 | ₩36,048 | ₩35,887 | ₩36,048 | +0.22% | 600 |
|---|
| 2026.08.14 | ₩35,847 | ₩35,887 | ₩35,834 | ₩35,887 | +0.11% | 500 |
|---|
| 2026.08.13 | ₩35,472 | ₩35,472 | ₩35,218 | ₩35,218 | -0.72% | 1천 |
|---|
| 2026.08.12 | ₩35,138 | ₩35,231 | ₩35,098 | ₩35,231 | +0.27% | 5.1천 |
|---|
| 2026.08.11 | ₩35,031 | ₩35,071 | ₩35,017 | ₩35,017 | -0.04% | 7.7만 |
|---|
| 2026.08.10 | ₩35,419 | ₩35,419 | ₩35,151 | ₩35,151 | -0.76% | 200 |
|---|
| 2026.08.07 | ₩35,513 | ₩35,673 | ₩35,472 | ₩35,660 | +0.41% | 1.6천 |
|---|
| 2026.08.06 | ₩35,941 | ₩35,941 | ₩35,472 | ₩35,472 | -1.30% | 1.3천 |
|---|
| 2026.08.05 | ₩35,352 | ₩35,352 | ₩35,004 | ₩35,004 | -0.98% | 11.9만 |
|---|
| 2026.08.04 | ₩35,258 | ₩35,405 | ₩35,258 | ₩35,258 | 0.00% | 1.6천 |
|---|
| 2026.08.03 | ₩34,830 | ₩34,910 | ₩34,830 | ₩34,910 | +0.23% | 300 |
|---|
| 2026.07.31 | ₩34,294 | ₩34,361 | ₩34,294 | ₩34,361 | +0.20% | 500 |
|---|
| 2026.07.30 | ₩34,134 | ₩34,696 | ₩34,000 | ₩34,442 | +0.90% | 2.3천 |
|---|
| 2026.07.29 | ₩33,839 | ₩34,161 | ₩33,826 | ₩33,826 | -0.04% | 1.9천 |
|---|
| 2026.07.28 | ₩34,120 | ₩34,134 | ₩34,120 | ₩34,134 | +0.04% | 700 |
|---|
| 2026.07.27 | ₩34,375 | ₩34,375 | ₩34,094 | ₩34,214 | -0.47% | 600 |
|---|
| 2026.07.24 | ₩34,040 | ₩34,227 | ₩33,933 | ₩33,933 | -0.31% | 700 |
|---|
| 2026.07.23 | ₩33,946 | ₩34,415 | ₩33,946 | ₩34,268 | +0.95% | 1.9천 |
|---|
| 2026.07.22 | ₩34,161 | ₩34,227 | ₩34,053 | ₩34,053 | -0.31% | 1.1천 |
|---|
| 2026.07.21 | ₩34,535 | ₩34,589 | ₩34,535 | ₩34,589 | +0.16% | 500 |
|---|
| 2026.07.20 | ₩34,000 | ₩34,000 | ₩33,839 | ₩33,839 | -0.47% | 600 |
|---|
| 2026.07.17 | ₩34,120 | ₩34,268 | ₩33,946 | ₩33,946 | -0.51% | 1.2천 |
|---|
| 2026.07.16 | ₩34,562 | ₩34,696 | ₩34,348 | ₩34,415 | -0.43% | 2.2천 |
|---|
| 2026.07.15 | ₩34,468 | ₩34,750 | ₩34,428 | ₩34,468 | 0.00% | 6.3천 |
|---|
| 2026.07.14 | ₩34,776 | ₩34,776 | ₩34,415 | ₩34,415 | -1.04% | 3천 |
|---|
| 2026.07.13 | ₩34,335 | ₩34,335 | ₩34,268 | ₩34,268 | -0.19% | 2천 |
|---|
| 2026.07.10 | ₩34,388 | ₩34,495 | ₩34,361 | ₩34,495 | +0.31% | 1천 |
|---|
| 2026.07.09 | ₩34,241 | ₩34,468 | ₩34,241 | ₩34,468 | +0.66% | 1.1천 |
|---|
| 2026.07.08 | ₩34,576 | ₩34,576 | ₩34,308 | ₩34,402 | -0.50% | 3.9천 |
|---|
| 2026.07.07 | ₩34,897 | ₩34,897 | ₩34,642 | ₩34,683 | -0.61% | 3.7천 |
|---|
| 2026.07.06 | ₩35,017 | ₩35,138 | ₩34,897 | ₩34,924 | -0.27% | 3.3천 |
|---|
| 2026.07.02 | ₩35,164 | ₩35,312 | ₩34,442 | ₩34,683 | -1.37% | 4천 |
|---|
| 2026.07.01 | ₩35,017 | ₩35,138 | ₩34,964 | ₩34,977 | -0.11% | 1.1만 |
|---|
| 2026.06.30 | ₩34,509 | ₩34,950 | ₩34,509 | ₩34,656 | +0.43% | 7.3천 |
|---|
| 2026.06.29 | ₩34,576 | ₩34,870 | ₩34,576 | ₩34,857 | +0.81% | 2.2천 |
|---|
| 2026.06.26 | ₩34,415 | ₩34,709 | ₩34,335 | ₩34,709 | +0.86% | 1.1만 |
|---|
| 2026.06.25 | ₩34,134 | ₩34,428 | ₩34,134 | ₩34,241 | +0.31% | 3.6천 |
|---|
| 2026.06.24 | ₩34,348 | ₩34,669 | ₩34,348 | ₩34,348 | 0.00% | 8.5천 |
|---|
| 2026.06.23 | ₩34,268 | ₩34,535 | ₩34,268 | ₩34,535 | +0.78% | 5천 |
|---|
| 2026.06.22 | ₩33,826 | ₩34,268 | ₩33,826 | ₩34,268 | +1.31% | 2.4천 |
|---|
| 2026.06.18 | ₩33,304 | ₩33,799 | ₩33,183 | ₩33,799 | +1.49% | 1.7천 |
|---|
| 2026.06.17 | ₩33,665 | ₩33,665 | ₩33,411 | ₩33,411 | -0.76% | 5.7천 |
|---|
| 2026.06.16 | ₩33,411 | ₩33,411 | ₩33,411 | ₩33,411 | 0.00% | 400 |
|---|
| 2026.06.15 | ₩33,665 | ₩33,679 | ₩33,665 | ₩33,679 | +0.04% | 1.3천 |
|---|
| 2026.06.12 | ₩34,281 | ₩34,281 | ₩34,094 | ₩34,094 | -0.55% | 300 |
|---|
| 2026.06.11 | ₩33,344 | ₩33,893 | ₩33,344 | ₩33,893 | +1.65% | 700 |
|---|
| 2026.06.10 | ₩33,036 | ₩33,036 | ₩32,942 | ₩32,942 | -0.28% | 300 |
|---|
| 2026.06.09 | ₩33,545 | ₩33,545 | ₩33,170 | ₩33,237 | -0.92% | 400 |
|---|
| 2026.06.08 | ₩33,076 | ₩33,076 | ₩32,969 | ₩32,983 | -0.28% | 200 |
|---|
| 2026.06.05 | ₩33,090 | ₩33,143 | ₩32,849 | ₩32,849 | -0.73% | 600 |
|---|
| 2026.06.04 | ₩33,357 | ₩33,839 | ₩33,357 | ₩33,813 | +1.36% | 3.5천 |
|---|
| 2026.06.03 | ₩33,170 | ₩35,794 | ₩32,942 | ₩32,942 | -0.69% | 1.4천 |
|---|
| 2026.06.02 | ₩33,491 | ₩33,491 | ₩33,371 | ₩33,451 | -0.12% | 700 |
|---|
| 2026.06.01 | ₩33,465 | ₩33,585 | ₩33,317 | ₩33,585 | +0.36% | 1.8천 |
|---|
| 2026.05.29 | ₩33,518 | ₩33,585 | ₩33,491 | ₩33,491 | -0.08% | 2.8천 |
|---|
| 2026.05.28 | ₩33,759 | ₩33,799 | ₩33,692 | ₩33,692 | -0.20% | 3.7천 |
|---|
| 2026.05.27 | ₩33,719 | ₩33,719 | ₩33,585 | ₩33,585 | -0.40% | 2.1천 |
|---|
| 2026.05.26 | ₩33,384 | ₩33,705 | ₩33,384 | ₩33,598 | +0.64% | 2.5천 |
|---|
| 2026.05.22 | ₩32,889 | ₩32,996 | ₩32,876 | ₩32,929 | +0.12% | 1만 |
|---|
| 2026.05.21 | ₩32,327 | ₩32,661 | ₩32,327 | ₩32,568 | +0.75% | 1.9천 |
|---|
| 2026.05.20 | ₩31,979 | ₩32,648 | ₩31,965 | ₩32,648 | +2.09% | 6.5천 |
|---|
| 2026.05.19 | ₩31,925 | ₩32,246 | ₩31,885 | ₩31,912 | -0.04% | 3.7천 |
|---|
| 2026.05.18 | ₩32,541 | ₩32,608 | ₩32,474 | ₩32,594 | +0.16% | 1.2천 |
|---|
| 2026.05.15 | ₩32,608 | ₩32,608 | ₩32,394 | ₩32,394 | -0.66% | 3.1천 |
|---|
| 2026.05.14 | ₩33,277 | ₩33,317 | ₩33,197 | ₩33,224 | -0.16% | 1.8천 |
|---|
| 2026.05.13 | ₩33,170 | ₩33,505 | ₩33,170 | ₩33,411 | +0.73% | 1.5천 |
|---|