VanEck Low Carbon Energy ETF (SMOG)

SMOG
🏛️ 미국 →
125.21
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 110.56 111.15 109.89 110.86 0.0M
2022-12-29 111.06 111.94 111.06 111.70 0.0M
2022-12-28 110.23 111.18 108.71 108.87 0.0M
2022-12-27 112.39 116.67 110.19 110.32 0.0M
2022-12-23 113.58 114.44 111.99 112.54 0.0M
2022-12-22 114.74 114.74 112.78 113.07 0.0M
2022-12-21 114.80 116.26 113.74 116.20 0.0M
2022-12-20 115.55 115.66 114.08 114.22 0.0M
2022-12-19 116.04 116.74 114.67 114.98 0.0M
2022-12-16 118.21 119.70 117.24 117.71 0.0M
2022-12-15 120.18 120.45 119.23 119.72 0.0M
2022-12-14 122.72 123.82 122.21 122.63 0.0M
2022-12-13 123.50 124.72 121.88 122.17 0.0M
2022-12-12 120.05 121.17 120.05 121.17 0.0M
2022-12-09 122.29 122.29 120.93 121.02 0.0M
2022-12-08 121.94 122.69 121.07 122.21 0.0M
2022-12-07 120.38 121.35 120.38 121.20 0.0M
2022-12-06 123.33 123.33 121.23 121.71 0.0M
2022-12-05 125.29 125.29 122.33 122.98 0.0M
2022-12-02 122.19 125.62 122.19 124.83 0.0M
2022-12-01 123.46 124.02 122.32 123.16 0.0M
2022-11-30 119.69 123.38 119.02 123.38 0.0M
2022-11-29 116.83 117.55 116.83 117.40 0.0M
2022-11-28 117.20 118.09 117.20 117.36 0.0M
2022-11-25 119.10 119.62 119.09 119.46 0.0M
2022-11-23 116.39 119.68 116.39 118.83 0.0M
2022-11-22 115.53 117.75 115.53 117.67 0.0M
2022-11-21 116.79 116.94 115.68 116.46 0.0M
2022-11-18 117.56 118.09 117.09 118.09 0.0M
2022-11-17 116.47 118.89 116.41 118.85 0.0M
2022-11-16 119.99 119.99 119.17 119.20 0.0M
2022-11-15 120.90 121.18 120.66 120.92 0.0M
2022-11-14 120.47 120.58 119.10 119.89 0.0M
2022-11-11 121.58 121.77 121.10 121.73 0.0M
2022-11-10 116.82 119.42 116.53 119.29 0.0M
2022-11-09 113.11 113.56 111.46 111.46 0.0M
2022-11-08 113.05 114.48 113.05 114.37 0.0M
2022-11-07 115.80 115.80 112.16 112.73 0.0M
2022-11-04 114.56 114.56 111.77 113.89 0.0M
2022-11-03 110.00 111.80 110.00 111.37 0.0M
2022-11-02 112.35 113.95 110.34 110.59 0.0M
2022-11-01 113.42 113.42 111.57 112.28 0.0M
2022-10-31 110.60 111.58 110.60 111.57 0.0M
2022-10-28 110.50 112.20 110.16 111.22 0.0M
2022-10-27 112.09 113.04 111.22 112.06 0.0M
2022-10-26 109.55 112.09 109.55 112.09 0.0M
2022-10-25 107.47 109.43 107.47 109.43 0.0M
2022-10-24 103.66 105.05 102.73 105.05 0.0M
2022-10-21 102.75 106.49 102.75 106.49 0.0M
2022-10-20 104.80 105.26 103.50 104.18 0.0M
2022-10-19 105.20 105.44 104.71 104.94 0.0M
2022-10-18 109.30 109.30 107.31 108.28 0.0M
2022-10-17 104.92 107.45 104.92 107.10 0.0M
2022-10-14 107.27 107.46 103.35 103.35 0.0M
2022-10-13 103.95 106.65 102.99 106.26 0.0M
2022-10-12 105.66 106.35 105.38 105.46 0.0M
2022-10-11 107.10 107.69 105.94 106.52 0.0M
2022-10-10 107.76 108.33 106.82 108.09 0.0M
2022-10-07 111.01 111.93 108.21 109.17 0.0M
2022-10-06 115.88 115.88 112.62 113.21 0.0M
2022-10-05 117.59 117.59 115.72 115.89 0.0M
2022-10-04 118.51 120.65 118.51 119.95 0.0M
2022-10-03 113.89 115.87 113.89 115.87 0.0M
2022-09-30 112.92 114.37 112.92 113.37 0.0M
2022-09-29 116.90 116.90 113.14 113.63 0.0M
2022-09-28 118.02 120.22 118.02 119.90 0.0M
2022-09-27 118.69 118.99 117.15 117.51 0.0M
2022-09-26 118.94 119.95 117.56 118.09 0.0M
2022-09-23 120.74 120.76 119.38 119.92 0.0M
2022-09-22 125.79 125.79 123.46 123.73 0.0M
2022-09-21 128.38 128.38 125.84 125.88 0.0M
2022-09-20 129.08 129.40 128.33 128.53 0.0M
2022-09-19 128.98 131.64 128.98 130.82 0.0M
2022-09-16 130.62 130.93 130.22 130.52 0.0M
2022-09-15 133.21 134.20 131.68 132.33 0.0M
2022-09-14 132.99 134.62 132.99 134.42 0.0M
2022-09-13 133.47 134.02 132.62 133.28 0.0M
2022-09-12 135.00 135.80 135.00 135.80 0.0M
2022-09-09 133.59 133.76 132.63 133.63 0.0M
2022-09-08 131.20 131.96 130.00 131.65 0.0M
2022-09-07 128.53 131.22 128.53 131.18 0.0M
2022-09-06 125.48 126.79 125.48 125.96 0.0M
2022-09-02 129.17 129.24 125.36 125.52 0.0M
2022-09-01 128.55 128.85 126.44 128.01 0.0M
2022-08-31 131.47 131.47 129.90 130.34 0.0M
2022-08-30 133.74 133.74 130.55 130.64 0.0M
2022-08-29 132.79 133.36 132.33 132.44 0.0M
2022-08-26 138.04 138.04 134.10 134.10 0.0M
2022-08-25 136.85 137.06 136.85 137.06 0.0M
2022-08-24 134.32 134.78 134.29 134.78 0.0M
2022-08-23 133.86 134.21 132.86 133.28 0.0M
2022-08-22 133.99 134.25 133.36 133.47 0.0M
2022-08-19 137.87 137.87 135.64 135.73 0.0M
2022-08-18 140.08 140.24 139.09 139.86 0.0M
2022-08-17 140.45 141.59 139.53 140.10 0.0M
2022-08-16 142.03 142.07 140.66 141.35 0.0M
2022-08-15 141.22 143.15 141.22 142.23 0.0M
2022-08-12 140.05 142.40 140.05 142.31 0.0M
2022-08-11 142.41 142.91 140.43 140.67 0.0M
2022-08-10 141.13 141.13 139.16 140.79 0.0M
2022-08-09 137.82 137.82 136.75 137.56 0.0M
2022-08-08 139.54 140.37 138.52 138.83 0.0M
2022-08-05 138.45 138.45 137.22 137.90 0.0M
2022-08-04 138.50 139.45 138.50 139.21 0.0M
2022-08-03 137.86 137.86 134.08 137.32 0.0M
2022-08-02 135.50 138.57 135.50 137.45 0.0M
2022-08-01 137.07 138.41 134.53 137.74 0.0M
2022-07-29 134.23 137.50 134.23 136.67 0.0M
2022-07-28 133.87 135.63 133.12 134.70 0.0M
2022-07-27 127.89 130.45 127.60 130.21 0.0M
2022-07-26 127.40 127.40 125.91 125.91 0.0M
2022-07-25 127.89 127.89 127.22 127.54 0.0M
2022-07-22 129.05 129.92 127.50 127.83 0.0M
2022-07-21 128.17 128.58 127.79 128.28 0.0M
2022-07-20 126.16 128.00 126.16 127.26 0.0M
2022-07-19 127.93 127.93 126.36 127.32 0.0M
2022-07-18 126.02 128.67 126.02 126.13 0.0M
2022-07-15 125.02 125.02 123.94 124.55 0.0M
2022-07-14 123.77 125.10 123.62 125.10 0.0M
2022-07-13 122.51 126.19 122.51 125.37 0.0M
2022-07-12 125.77 126.52 123.95 124.85 0.0M
2022-07-11 130.48 130.48 126.42 126.58 0.0M
2022-07-08 128.92 131.43 128.91 130.93 0.0M
2022-07-07 127.15 130.16 127.15 130.16 0.0M
2022-07-06 126.02 126.58 124.99 125.74 0.0M
2022-07-05 124.10 125.65 122.33 125.65 0.0M
2022-07-01 125.17 126.24 124.69 126.24 0.0M
2022-06-30 123.40 125.11 122.19 124.86 0.0M
2022-06-29 125.38 125.38 124.48 124.93 0.0M
2022-06-28 130.38 131.74 127.07 127.59 0.0M
2022-06-27 130.33 130.40 129.88 129.88 0.0M
2022-06-24 130.37 130.37 128.74 130.10 0.0M
2022-06-23 126.14 127.69 126.14 127.69 0.0M
2022-06-22 125.49 125.84 125.11 125.17 0.0M
2022-06-21 123.98 126.59 123.98 125.49 0.0M
2022-06-17 119.80 122.01 119.64 121.57 0.0M
2022-06-16 118.46 119.69 117.85 118.31 0.0M
2022-06-15 119.78 123.45 119.21 123.45 0.0M
2022-06-14 120.65 120.65 118.71 120.00 0.0M
2022-06-13 121.89 121.89 118.77 119.14 0.0M
2022-06-10 125.83 127.03 125.83 126.26 0.0M
2022-06-09 130.40 130.56 128.79 128.87 0.0M
2022-06-08 132.44 132.44 131.92 132.35 0.0M
2022-06-07 130.83 133.05 130.80 133.05 0.0M
2022-06-06 133.00 133.46 131.81 132.41 0.0M
2022-06-03 130.53 130.53 129.55 129.74 0.0M
2022-06-02 126.91 132.36 126.91 132.36 0.0M
2022-06-01 130.38 130.38 127.58 128.20 0.0M
2022-05-31 130.18 130.44 129.24 129.34 0.0M
2022-05-27 130.00 130.21 129.83 130.21 0.0M
2022-05-26 124.56 127.80 124.56 127.80 0.0M
2022-05-25 121.99 124.45 121.99 123.97 0.0M
2022-05-24 123.36 123.36 122.09 122.32 0.0M
2022-05-23 123.87 125.16 123.82 124.86 0.0M
2022-05-20 125.03 125.03 121.49 123.38 0.0M
2022-05-19 121.45 124.40 121.45 124.19 0.0M
2022-05-18 122.18 123.49 119.86 120.15 0.0M
2022-05-17 121.42 122.70 119.96 122.70 0.0M
2022-05-16 119.38 119.38 117.52 117.94 0.0M
2022-05-13 118.87 118.98 117.91 118.47 0.0M
2022-05-12 111.68 115.19 111.47 112.92 0.0M
2022-05-11 116.95 119.17 113.44 113.47 0.0M
2022-05-10 118.26 118.26 114.11 116.22 0.0M
2022-05-09 120.27 120.27 115.77 115.90 0.0M
2022-05-06 125.19 125.19 122.49 123.18 0.0M
2022-05-05 130.40 130.40 124.98 125.56 0.0M
2022-05-04 129.02 133.20 127.37 133.20 0.0M
2022-05-03 128.88 128.88 128.42 128.66 0.0M
2022-05-02 125.72 127.07 124.58 127.07 0.0M
2022-04-29 128.19 130.85 126.98 126.98 0.0M
2022-04-28 126.12 128.51 125.90 128.37 0.0M
2022-04-27 126.10 128.71 126.10 127.11 0.0M
2022-04-26 129.50 129.50 125.05 125.05 0.0M
2022-04-25 129.75 131.44 129.49 130.82 0.0M
2022-04-22 132.39 133.70 130.27 130.65 0.0M
2022-04-21 138.68 138.68 131.47 131.76 0.0M
2022-04-20 141.21 141.21 137.53 137.53 0.0M
2022-04-19 137.82 140.02 137.35 140.02 0.0M
2022-04-18 140.14 140.14 135.74 137.74 0.0M
2022-04-14 140.36 140.36 139.16 139.45 0.0M
2022-04-13 140.46 140.98 140.07 140.95 0.0M
2022-04-12 140.03 140.03 137.57 138.23 0.0M
2022-04-11 140.58 140.58 139.64 139.67 0.0M
2022-04-08 143.74 143.80 142.04 142.35 0.0M
2022-04-07 143.25 144.01 141.88 144.01 0.0M
2022-04-06 145.81 146.06 143.49 145.24 0.0M
2022-04-05 151.01 152.10 147.45 147.61 0.0M
2022-04-04 146.11 150.00 146.11 149.99 0.0M
2022-04-01 145.70 147.09 144.64 145.90 0.0M
2022-03-31 145.68 146.71 145.14 145.14 0.0M
2022-03-30 147.90 148.16 146.08 146.08 0.0M
2022-03-29 144.36 145.99 144.25 145.78 0.0M
2022-03-28 139.75 141.98 139.75 141.98 0.0M
2022-03-25 138.51 139.54 138.34 139.54 0.0M
2022-03-24 140.20 142.18 140.20 142.18 0.0M
2022-03-23 140.00 141.25 139.92 140.64 0.0M
2022-03-22 141.31 142.37 140.98 142.37 0.0M
2022-03-21 140.12 140.12 137.73 138.63 0.0M
2022-03-18 136.00 140.62 136.00 140.36 0.0M
2022-03-17 134.30 138.32 134.30 137.88 0.0M
2022-03-16 132.39 137.10 132.39 137.10 0.0M
2022-03-15 127.61 130.47 125.65 129.68 0.0M
2022-03-14 128.61 130.25 126.90 127.31 0.0M
2022-03-11 136.99 136.99 131.83 131.83 0.0M
2022-03-10 136.01 136.01 133.86 135.26 0.0M
2022-03-09 137.66 140.77 137.66 139.42 0.0M
2022-03-08 132.76 137.56 132.27 135.41 0.0M
2022-03-07 132.24 134.14 130.32 130.69 0.0M
2022-03-04 130.37 131.23 129.49 130.52 0.0M
2022-03-03 138.90 138.90 132.74 132.88 0.0M
2022-03-02 141.12 141.12 137.56 138.67 0.0M
2022-03-01 141.44 142.32 137.21 138.35 0.0M
2022-02-28 137.06 143.83 137.06 142.58 0.0M
2022-02-25 135.18 136.49 134.80 136.49 0.0M
2022-02-24 123.43 132.56 123.43 132.56 0.0M
2022-02-23 131.19 131.96 127.31 127.31 0.0M
2022-02-22 132.16 132.16 128.87 129.82 0.0M
2022-02-18 134.16 134.67 132.99 133.38 0.0M
2022-02-17 137.73 137.77 136.24 136.57 0.0M
2022-02-16 137.52 138.98 137.29 138.93 0.0M
2022-02-15 135.60 138.55 135.60 138.49 0.0M
2022-02-14 132.80 136.24 132.06 132.30 0.0M
2022-02-11 136.46 136.46 131.94 132.75 0.0M
2022-02-10 136.26 139.80 136.26 136.50 0.0M
2022-02-09 138.11 139.89 138.11 139.89 0.0M
2022-02-08 133.35 134.99 132.91 134.99 0.0M
2022-02-07 136.13 136.13 134.60 134.60 0.0M
2022-02-04 133.83 136.51 133.83 136.10 0.0M
2022-02-03 133.89 136.36 133.40 133.95 0.0M
2022-02-02 140.35 140.35 136.81 137.43 0.0M
2022-02-01 137.84 138.20 137.41 138.20 0.0M
2022-01-31 129.76 137.40 129.76 137.38 0.0M
2022-01-28 128.52 129.56 125.60 129.56 0.0M
2022-01-27 136.76 136.76 130.00 130.00 0.0M
2022-01-26 138.75 139.93 134.66 134.66 0.0M
2022-01-25 137.16 137.16 134.44 135.54 0.0M
2022-01-24 138.19 139.99 134.00 139.99 0.0M
2022-01-21 145.29 145.54 141.83 142.23 0.0M
2022-01-20 148.17 151.36 146.16 146.22 0.0M
2022-01-19 146.89 147.60 145.65 145.65 0.0M
2022-01-18 148.26 149.23 146.91 146.91 0.0M
2022-01-14 147.93 151.42 147.93 150.49 0.0M
2022-01-13 154.44 156.82 151.20 151.20 0.0M
2022-01-12 153.38 154.62 153.38 154.36 0.0M
2022-01-11 149.15 151.76 149.15 151.76 0.0M
2022-01-10 148.68 148.76 146.00 148.76 0.0M
2022-01-07 151.14 152.85 149.86 150.64 0.0M
2022-01-06 152.25 152.69 150.04 151.14 0.0M
2022-01-05 158.63 158.63 153.73 153.73 0.0M
2022-01-04 162.59 162.59 157.92 159.33 0.0M
2022-01-03 161.03 163.26 160.42 162.93 0.0M