시장 데이터를 불러오는 중
전체 종목
Virtus Silvant Small/Mid Growth ETF 과거 주가
Virtus Silvant Small/Mid Growth ETF · SSMG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virtus Silvant Small/Mid Growth ETF · SSMG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,048 | ₩34,048 | ₩34,048 | ₩34,048 | 0.00% | 100 |
| 2026.10.08 | ₩33,821 | ₩33,821 | ₩33,728 | ₩33,741 | -0.24% | 3.8천 |
| 2026.10.07 | ₩34,328 | ₩34,328 | ₩34,328 | ₩34,328 | 0.00% | 100 |
| 2026.10.06 | ₩35,235 | ₩35,235 | ₩35,035 | ₩35,035 | -0.57% | 2.5천 |
| 2026.10.05 | ₩34,875 | ₩34,875 | ₩34,875 | ₩34,875 | 0.00% | 100 |
| 2026.10.02 | ₩34,675 | ₩34,675 | ₩34,675 | ₩34,675 | 0.00% | 100 |
| 2026.10.01 | ₩34,075 | ₩34,075 | ₩34,075 | ₩34,075 | 0.00% | 100 |
| 2026.09.30 | ₩33,648 | ₩33,648 | ₩33,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,648 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,781 | ₩33,781 | ₩33,781 | ₩33,781 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩34,155 | ₩34,155 | ₩34,155 | ₩34,155 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,954 | ₩33,954 | ₩33,954 | ₩33,954 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,861 | ₩33,861 | ₩33,861 | ₩33,861 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,181 | ₩34,181 | ₩34,181 | ₩34,181 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,928 | ₩33,928 | ₩33,834 | ₩33,834 | -0.28% | 500 |
|---|
| 2026.09.18 | ₩33,408 | ₩33,408 | ₩33,408 | ₩33,408 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,394 | ₩33,394 | ₩33,394 | ₩33,394 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,994 | ₩32,994 | ₩32,994 | ₩32,994 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,808 | ₩32,808 | ₩32,634 | ₩32,634 | -0.53% | 500 |
|---|
| 2026.09.14 | ₩32,954 | ₩32,954 | ₩32,954 | ₩32,954 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,808 | ₩33,808 | ₩33,714 | ₩33,714 | -0.28% | 200 |
|---|
| 2026.09.10 | ₩33,168 | ₩33,168 | ₩33,168 | ₩33,168 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,794 | ₩33,794 | ₩33,794 | ₩33,794 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,475 | ₩34,488 | ₩34,301 | ₩34,301 | -0.50% | 300 |
|---|
| 2026.09.04 | ₩34,141 | ₩34,141 | ₩34,141 | ₩34,141 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,968 | ₩33,968 | ₩33,968 | ₩33,968 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,088 | ₩34,088 | ₩34,088 | ₩34,088 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,301 | ₩34,301 | ₩34,301 | ₩34,301 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,288 | ₩35,288 | ₩35,208 | ₩35,208 | -0.23% | 200 |
|---|
| 2026.08.26 | ₩35,021 | ₩35,021 | ₩35,021 | ₩35,021 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,901 | ₩34,901 | ₩34,901 | ₩34,901 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,781 | ₩34,781 | ₩34,781 | ₩34,781 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,368 | ₩35,368 | ₩35,368 | ₩35,368 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩35,181 | ₩35,181 | ₩35,181 | ₩35,181 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,915 | ₩35,915 | ₩35,728 | ₩35,728 | -0.52% | 100 |
|---|
| 2026.08.18 | ₩36,302 | ₩36,395 | ₩36,155 | ₩36,155 | -0.40% | 1.4천 |
|---|
| 2026.08.17 | ₩37,502 | ₩37,502 | ₩37,502 | ₩37,502 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩37,155 | ₩37,155 | ₩37,129 | ₩37,129 | -0.07% | 200 |
|---|
| 2026.08.13 | ₩37,209 | ₩37,209 | ₩37,049 | ₩37,049 | -0.43% | 800 |
|---|
| 2026.08.12 | ₩37,009 | ₩37,009 | ₩37,009 | ₩37,009 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,462 | ₩36,462 | ₩36,462 | ₩36,462 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩36,315 | ₩36,315 | ₩36,315 | ₩36,315 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,528 | ₩36,528 | ₩36,528 | ₩36,528 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩35,608 | ₩35,608 | ₩35,608 | ₩35,608 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩35,728 | ₩35,728 | ₩35,728 | ₩35,728 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,062 | ₩36,062 | ₩36,062 | ₩36,062 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩34,955 | ₩34,955 | ₩34,955 | ₩34,955 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩34,168 | ₩34,168 | ₩34,168 | ₩34,168 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,621 | ₩33,848 | ₩33,621 | ₩33,848 | +0.67% | 900 |
|---|
| 2026.07.29 | ₩32,701 | ₩32,701 | ₩32,701 | ₩32,701 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,848 | ₩33,848 | ₩33,848 | ₩33,848 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,368 | ₩34,368 | ₩34,368 | ₩34,368 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,488 | ₩34,728 | ₩34,261 | ₩34,261 | -0.66% | 500 |
|---|
| 2026.07.23 | ₩34,568 | ₩35,035 | ₩34,568 | ₩34,901 | +0.96% | 800 |
|---|
| 2026.07.22 | ₩35,195 | ₩35,195 | ₩35,195 | ₩35,195 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,301 | ₩35,301 | ₩35,301 | ₩35,301 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩34,328 | ₩34,328 | ₩34,328 | ₩34,328 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩34,435 | ₩34,435 | ₩34,435 | ₩34,435 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,995 | ₩34,995 | ₩34,568 | ₩34,568 | -1.22% | 100 |
|---|
| 2026.07.15 | ₩35,301 | ₩35,301 | ₩35,301 | ₩35,301 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩35,368 | ₩35,368 | ₩35,368 | ₩35,368 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,515 | ₩35,528 | ₩35,155 | ₩35,155 | -1.01% | 200 |
|---|
| 2026.07.10 | ₩35,875 | ₩35,875 | ₩35,875 | ₩35,875 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩36,288 | ₩36,288 | ₩36,288 | ₩36,288 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,782 | ₩35,782 | ₩35,782 | ₩35,782 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,928 | ₩35,928 | ₩35,928 | ₩35,928 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩36,875 | ₩36,875 | ₩36,875 | ₩36,875 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,368 | ₩36,368 | ₩36,368 | ₩36,368 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩37,275 | ₩37,275 | ₩37,275 | ₩37,275 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩38,009 | ₩38,009 | ₩37,902 | ₩37,902 | -0.28% | 100 |
|---|
| 2026.06.29 | ₩37,022 | ₩37,022 | ₩37,022 | ₩37,022 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩36,488 | ₩36,488 | ₩36,488 | ₩36,488 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,129 | ₩37,129 | ₩37,129 | ₩37,129 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩36,928 | ₩36,928 | ₩36,928 | ₩36,928 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩36,662 | ₩36,662 | ₩36,662 | ₩36,662 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩37,515 | ₩37,515 | ₩37,515 | ₩37,515 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩36,995 | ₩37,115 | ₩36,995 | ₩37,115 | +0.32% | 4.5천 |
|---|
| 2026.06.17 | ₩36,502 | ₩36,502 | ₩36,502 | ₩36,502 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩36,595 | ₩36,595 | ₩36,595 | ₩36,595 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,075 | ₩37,075 | ₩37,075 | ₩37,075 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩36,462 | ₩36,462 | ₩36,462 | ₩36,462 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩36,315 | ₩36,315 | ₩36,315 | ₩36,315 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩34,808 | ₩34,808 | ₩34,808 | ₩34,808 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,848 | ₩35,528 | ₩34,848 | ₩35,528 | +1.95% | 300 |
|---|
| 2026.06.08 | ₩35,568 | ₩35,568 | ₩35,448 | ₩35,448 | -0.34% | 100 |
|---|
| 2026.06.05 | ₩35,688 | ₩35,715 | ₩35,341 | ₩35,341 | -0.97% | 300 |
|---|
| 2026.06.04 | ₩37,062 | ₩37,062 | ₩37,062 | ₩37,062 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩36,595 | ₩36,595 | ₩36,595 | ₩36,595 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩36,608 | ₩36,835 | ₩36,542 | ₩36,835 | +0.62% | 700 |
|---|
| 2026.06.01 | ₩35,915 | ₩36,488 | ₩35,915 | ₩36,328 | +1.15% | 700 |
|---|
| 2026.05.29 | ₩36,475 | ₩36,475 | ₩36,475 | ₩36,475 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩36,355 | ₩36,355 | ₩36,355 | ₩36,355 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩35,995 | ₩35,995 | ₩35,995 | ₩35,995 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩36,302 | ₩36,382 | ₩36,182 | ₩36,182 | -0.33% | 2.3천 |
|---|
| 2026.05.22 | ₩35,542 | ₩35,542 | ₩35,542 | ₩35,542 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩35,181 | ₩35,181 | ₩35,181 | ₩35,181 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩34,848 | ₩34,848 | ₩34,848 | ₩34,848 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,901 | ₩33,901 | ₩33,901 | ₩33,901 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩34,235 | ₩34,235 | ₩34,235 | ₩34,235 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩34,821 | ₩34,821 | ₩34,821 | ₩34,821 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩35,955 | ₩35,955 | ₩35,795 | ₩35,795 | -0.45% | 800 |
|---|
| 2026.05.13 | ₩35,448 | ₩35,448 | ₩35,448 | ₩35,448 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩35,275 | ₩35,275 | ₩35,275 | ₩35,275 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩35,582 | ₩35,582 | ₩35,582 | ₩35,582 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩35,075 | ₩35,075 | ₩35,035 | ₩35,035 | -0.11% | 100 |
|---|
| 2026.05.07 | ₩34,648 | ₩34,648 | ₩34,648 | ₩34,648 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩35,688 | ₩35,688 | ₩35,688 | ₩35,688 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩35,128 | ₩35,128 | ₩35,075 | ₩35,075 | -0.15% | 500 |
|---|
| 2026.05.04 | ₩34,048 | ₩34,048 | ₩34,048 | ₩34,048 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,901 | ₩34,115 | ₩33,901 | ₩34,115 | +0.63% | 300 |
|---|
| 2026.04.30 | ₩33,421 | ₩33,861 | ₩33,421 | ₩33,861 | +1.32% | 800 |
|---|
| 2026.04.29 | ₩32,688 | ₩32,794 | ₩32,461 | ₩32,621 | -0.20% | 2.6천 |
|---|
| 2026.04.28 | ₩33,061 | ₩33,061 | ₩32,327 | ₩32,567 | -1.49% | 4.1천 |
|---|
| 2026.04.27 | ₩33,328 | ₩33,328 | ₩33,328 | ₩33,328 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,581 | ₩33,581 | ₩33,421 | ₩33,461 | -0.36% | 1.2천 |
|---|
| 2026.04.23 | ₩33,354 | ₩33,354 | ₩33,141 | ₩33,248 | -0.32% | 2.9천 |
|---|
| 2026.04.22 | ₩33,461 | ₩33,461 | ₩33,381 | ₩33,381 | -0.24% | 10만 |
|---|