시장 데이터를 불러오는 중
전체 종목
ALPS Nautilus SMR, Nuclear & Technology ETF 과거 주가
ALPS Nautilus SMR, Nuclear & Technology ETF · SMRF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ALPS Nautilus SMR, Nuclear & Technology ETF · SMRF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,976 | ₩30,110 | ₩29,963 | ₩30,070 | +0.31% | 2.6천 |
| 2026.10.08 | ₩30,619 | ₩30,619 | ₩29,655 | ₩29,949 | -2.19% | 4.1천 |
| 2026.10.07 | ₩30,995 | ₩31,035 | ₩30,874 | ₩30,954 | -0.13% | 3.1천 |
| 2026.10.06 | ₩31,490 | ₩32,093 | ₩31,490 | ₩31,785 | +0.94% | 1.4만 |
| 2026.10.05 | ₩30,686 | ₩31,021 | ₩30,686 | ₩30,794 | +0.35% | 9.2천 |
| 2026.10.02 | ₩30,901 | ₩30,901 | ₩30,579 | ₩30,593 | -1.00% | 5.1천 |
| 2026.10.01 | ₩30,485 | ₩31,397 | ₩30,217 | ₩30,633 | +0.48% | 5.3천 |
| 2026.09.30 | ₩30,767 | ₩30,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,485 |
| -0.91% |
| 9.4천 |
| 2026.09.29 | ₩30,941 | ₩31,088 | ₩30,700 | ₩30,740 | -0.65% | 2.8천 |
|---|
| 2026.09.28 | ₩31,008 | ₩31,008 | ₩30,485 | ₩30,593 | -1.34% | 5.2천 |
|---|
| 2026.09.25 | ₩31,383 | ₩31,517 | ₩31,115 | ₩31,222 | -0.51% | 1.1만 |
|---|
| 2026.09.24 | ₩31,464 | ₩31,557 | ₩31,182 | ₩31,356 | -0.34% | 1만 |
|---|
| 2026.09.23 | ₩32,509 | ₩32,509 | ₩31,799 | ₩31,799 | -2.18% | 1.6천 |
|---|
| 2026.09.22 | ₩32,361 | ₩32,683 | ₩32,361 | ₩32,683 | +0.99% | 8.7천 |
|---|
| 2026.09.21 | ₩32,214 | ₩32,361 | ₩32,120 | ₩32,294 | +0.25% | 5.1천 |
|---|
| 2026.09.18 | ₩31,450 | ₩31,450 | ₩30,124 | ₩31,276 | -0.55% | 8.2천 |
|---|
| 2026.09.17 | ₩31,008 | ₩31,624 | ₩31,008 | ₩31,504 | +1.60% | 1.1만 |
|---|
| 2026.09.16 | ₩32,160 | ₩32,160 | ₩30,579 | ₩30,660 | -4.67% | 4.8천 |
|---|
| 2026.09.15 | ₩30,713 | ₩30,887 | ₩30,552 | ₩30,579 | -0.44% | 3.8천 |
|---|
| 2026.09.14 | ₩33,353 | ₩33,688 | ₩30,727 | ₩31,021 | -6.99% | 9.5천 |
|---|
| 2026.09.11 | ₩32,670 | ₩32,804 | ₩32,067 | ₩32,067 | -1.85% | 3.7천 |
|---|
| 2026.09.10 | ₩33,501 | ₩34,063 | ₩33,045 | ₩33,045 | -1.36% | 6.2천 |
|---|
| 2026.09.09 | ₩35,216 | ₩35,216 | ₩34,398 | ₩34,398 | -2.32% | 7.8천 |
|---|
| 2026.09.08 | ₩34,465 | ₩35,403 | ₩34,465 | ₩35,042 | +1.67% | 5.4천 |
|---|
| 2026.09.04 | ₩33,956 | ₩34,090 | ₩33,903 | ₩34,090 | +0.39% | 6.8천 |
|---|
| 2026.09.03 | ₩33,072 | ₩33,554 | ₩33,072 | ₩33,541 | +1.42% | 5.6천 |
|---|
| 2026.09.02 | ₩32,830 | ₩32,991 | ₩32,576 | ₩32,964 | +0.41% | 5.1천 |
|---|
| 2026.09.01 | ₩32,750 | ₩33,058 | ₩32,750 | ₩32,911 | +0.49% | 2.7천 |
|---|
| 2026.08.31 | ₩33,567 | ₩33,567 | ₩33,420 | ₩33,567 | 0.00% | 5천 |
|---|
| 2026.08.28 | ₩34,841 | ₩34,841 | ₩33,501 | ₩33,541 | -3.73% | 1.1만 |
|---|
| 2026.08.27 | ₩34,479 | ₩35,149 | ₩34,479 | ₩35,135 | +1.90% | 5.7천 |
|---|
| 2026.08.26 | ₩34,599 | ₩35,511 | ₩34,546 | ₩34,707 | +0.31% | 4천 |
|---|
| 2026.08.25 | ₩33,353 | ₩34,787 | ₩33,353 | ₩34,707 | +4.06% | 9.6천 |
|---|
| 2026.08.24 | ₩33,862 | ₩33,862 | ₩33,192 | ₩33,501 | -1.07% | 5.9천 |
|---|
| 2026.08.21 | ₩33,058 | ₩34,251 | ₩33,058 | ₩34,144 | +3.28% | 1.4만 |
|---|
| 2026.08.20 | ₩33,715 | ₩33,715 | ₩32,763 | ₩33,045 | -1.99% | 3.9천 |
|---|
| 2026.08.19 | ₩33,581 | ₩33,782 | ₩33,206 | ₩33,608 | +0.08% | 6천 |
|---|
| 2026.08.18 | ₩34,412 | ₩34,439 | ₩33,393 | ₩33,661 | -2.18% | 2.4만 |
|---|
| 2026.08.17 | ₩34,774 | ₩35,537 | ₩34,774 | ₩35,537 | +2.20% | 5.9천 |
|---|
| 2026.08.14 | ₩35,162 | ₩36,998 | ₩34,760 | ₩34,881 | -0.80% | 3.4천 |
|---|
| 2026.08.13 | ₩35,537 | ₩35,537 | ₩34,653 | ₩34,881 | -1.85% | 9.5천 |
|---|
| 2026.08.12 | ₩35,082 | ₩35,082 | ₩34,626 | ₩34,787 | -0.84% | 5.3천 |
|---|
| 2026.08.11 | ₩33,795 | ₩34,224 | ₩33,755 | ₩34,224 | +1.27% | 9천 |
|---|
| 2026.08.10 | ₩34,130 | ₩34,144 | ₩33,514 | ₩33,567 | -1.65% | 1.2만 |
|---|
| 2026.08.07 | ₩33,380 | ₩34,037 | ₩33,366 | ₩34,037 | +1.97% | 5.9천 |
|---|
| 2026.08.06 | ₩32,656 | ₩33,460 | ₩32,522 | ₩32,964 | +0.94% | 4.9천 |
|---|
| 2026.08.05 | ₩33,273 | ₩33,554 | ₩33,098 | ₩33,165 | -0.32% | 1.6만 |
|---|
| 2026.08.04 | ₩32,522 | ₩34,144 | ₩32,522 | ₩33,434 | +2.80% | 7.5천 |
|---|
| 2026.08.03 | ₩30,753 | ₩32,348 | ₩30,740 | ₩32,348 | +5.19% | 1.1만 |
|---|
| 2026.07.31 | ₩29,882 | ₩31,571 | ₩29,882 | ₩30,887 | +3.36% | 9천 |
|---|
| 2026.07.30 | ₩28,931 | ₩31,169 | ₩28,931 | ₩31,169 | +7.74% | 5천 |
|---|
| 2026.07.29 | ₩30,284 | ₩30,298 | ₩28,958 | ₩29,025 | -4.16% | 1.3만 |
|---|
| 2026.07.28 | ₩30,552 | ₩31,665 | ₩29,427 | ₩30,298 | -0.83% | 1.7만 |
|---|
| 2026.07.27 | ₩32,107 | ₩32,107 | ₩30,820 | ₩31,450 | -2.05% | 7.5천 |
|---|
| 2026.07.24 | ₩33,273 | ₩33,273 | ₩31,222 | ₩31,222 | -6.16% | 1.1만 |
|---|
| 2026.07.23 | ₩32,495 | ₩33,058 | ₩32,469 | ₩32,683 | +0.58% | 8.7천 |
|---|
| 2026.07.22 | ₩31,785 | ₩32,978 | ₩31,785 | ₩32,683 | +2.82% | 9.6천 |
|---|
| 2026.07.21 | ₩30,820 | ₩32,308 | ₩30,820 | ₩32,254 | +4.65% | 1.2만 |
|---|
| 2026.07.20 | ₩30,485 | ₩30,995 | ₩30,485 | ₩30,753 | +0.88% | 6.9천 |
|---|
| 2026.07.17 | ₩29,480 | ₩30,727 | ₩29,226 | ₩30,485 | +3.41% | 7.9천 |
|---|
| 2026.07.16 | ₩30,968 | ₩31,035 | ₩30,325 | ₩30,499 | -1.51% | 1.2만 |
|---|
| 2026.07.15 | ₩33,782 | ₩33,782 | ₩31,356 | ₩32,134 | -4.88% | 2만 |
|---|
| 2026.07.14 | ₩32,536 | ₩33,206 | ₩32,536 | ₩32,777 | +0.74% | 1.3만 |
|---|
| 2026.07.13 | ₩33,501 | ₩33,501 | ₩32,294 | ₩32,361 | -3.40% | 1.3만 |
|---|
| 2026.07.10 | ₩34,626 | ₩34,626 | ₩33,608 | ₩34,090 | -1.55% | 8.6천 |
|---|
| 2026.07.09 | ₩33,916 | ₩34,171 | ₩33,702 | ₩33,849 | -0.20% | 6천 |
|---|
| 2026.07.08 | ₩32,469 | ₩33,219 | ₩32,227 | ₩33,219 | +2.31% | 2.5만 |
|---|
| 2026.07.07 | ₩34,573 | ₩34,573 | ₩32,348 | ₩32,656 | -5.54% | 8천 |
|---|
| 2026.07.06 | ₩34,412 | ₩35,712 | ₩34,412 | ₩34,506 | +0.27% | 1.2만 |
|---|
| 2026.07.02 | ₩35,497 | ₩35,551 | ₩33,487 | ₩33,728 | -4.98% | 8천 |
|---|
| 2026.07.01 | ₩36,368 | ₩36,368 | ₩34,626 | ₩34,626 | -4.79% | 1.1만 |
|---|
| 2026.06.30 | ₩35,497 | ₩35,886 | ₩35,470 | ₩35,846 | +0.98% | 8.5천 |
|---|
| 2026.06.29 | ₩35,618 | ₩35,618 | ₩34,050 | ₩35,390 | -0.64% | 1.5만 |
|---|
| 2026.06.26 | ₩36,382 | ₩36,382 | ₩34,613 | ₩34,894 | -4.09% | 5.2천 |
|---|
| 2026.06.25 | ₩36,797 | ₩36,810 | ₩35,417 | ₩35,712 | -2.95% | 4.7만 |
|---|
| 2026.06.24 | ₩36,730 | ₩36,730 | ₩35,122 | ₩35,645 | -2.96% | 1.6만 |
|---|
| 2026.06.23 | ₩37,521 | ₩37,521 | ₩35,738 | ₩36,315 | -3.21% | 3.8만 |
|---|
| 2026.06.22 | ₩38,191 | ₩38,191 | ₩37,708 | ₩37,829 | -0.95% | 1.2만 |
|---|
| 2026.06.18 | ₩37,011 | ₩38,204 | ₩37,011 | ₩37,936 | +2.50% | 2.2만 |
|---|
| 2026.06.17 | ₩36,717 | ₩37,534 | ₩36,717 | ₩36,757 | +0.11% | 1.1만 |
|---|
| 2026.06.16 | ₩37,521 | ₩37,521 | ₩36,207 | ₩36,288 | -3.29% | 7.6천 |
|---|
| 2026.06.15 | ₩36,181 | ₩37,025 | ₩36,181 | ₩36,918 | +2.04% | 1.3만 |
|---|
| 2026.06.12 | ₩34,827 | ₩35,350 | ₩34,827 | ₩34,854 | +0.08% | 5.5천 |
|---|
| 2026.06.11 | ₩33,098 | ₩34,613 | ₩33,085 | ₩34,372 | +3.85% | 6천 |
|---|
| 2026.06.10 | ₩34,130 | ₩34,130 | ₩32,790 | ₩32,790 | -3.93% | 6.9천 |
|---|
| 2026.06.09 | ₩36,542 | ₩36,542 | ₩32,830 | ₩34,090 | -6.71% | 1만 |
|---|
| 2026.06.08 | ₩35,765 | ₩36,047 | ₩35,256 | ₩35,430 | -0.94% | 9.5천 |
|---|
| 2026.06.05 | ₩36,985 | ₩36,985 | ₩34,532 | ₩34,787 | -5.94% | 2.6만 |
|---|
| 2026.06.04 | ₩37,963 | ₩38,083 | ₩37,092 | ₩37,923 | -0.11% | 1만 |
|---|
| 2026.06.03 | ₩39,919 | ₩39,919 | ₩37,990 | ₩38,164 | -4.40% | 1.6만 |
|---|
| 2026.06.02 | ₩38,150 | ₩39,517 | ₩38,057 | ₩39,517 | +3.58% | 3만 |
|---|
| 2026.06.01 | ₩38,110 | ₩38,325 | ₩37,400 | ₩37,990 | -0.32% | 1.7만 |
|---|
| 2026.05.29 | ₩37,882 | ₩37,882 | ₩36,998 | ₩37,775 | -0.28% | 1.3만 |
|---|
| 2026.05.28 | ₩38,070 | ₩38,110 | ₩36,851 | ₩37,641 | -1.13% | 1.6만 |
|---|
| 2026.05.27 | ₩37,427 | ₩37,963 | ₩36,770 | ₩37,279 | -0.39% | 9.2천 |
|---|
| 2026.05.26 | ₩37,507 | ₩37,561 | ₩37,199 | ₩37,360 | -0.39% | 2.4만 |
|---|
| 2026.05.22 | ₩36,529 | ₩37,119 | ₩36,114 | ₩36,114 | -1.14% | 1.2만 |
|---|
| 2026.05.21 | ₩34,760 | ₩37,119 | ₩34,760 | ₩35,913 | +3.32% | 1만 |
|---|
| 2026.05.20 | ₩34,171 | ₩35,082 | ₩34,171 | ₩34,975 | +2.35% | 9.3천 |
|---|
| 2026.05.19 | ₩33,956 | ₩35,189 | ₩33,635 | ₩34,144 | +0.55% | 7.2천 |
|---|
| 2026.05.18 | ₩36,663 | ₩36,663 | ₩34,238 | ₩34,854 | -4.93% | 1.9만 |
|---|
| 2026.05.15 | ₩36,382 | ₩36,382 | ₩35,578 | ₩35,832 | -1.51% | 2.4만 |
|---|
| 2026.05.14 | ₩37,226 | ₩38,378 | ₩36,944 | ₩37,293 | +0.18% | 1.4만 |
|---|
| 2026.05.13 | ₩38,150 | ₩38,150 | ₩37,159 | ₩37,681 | -1.23% | 8.4천 |
|---|
| 2026.05.12 | ₩38,619 | ₩38,619 | ₩36,703 | ₩37,856 | -1.98% | 1.6만 |
|---|
| 2026.05.11 | ₩38,338 | ₩39,611 | ₩38,097 | ₩39,236 | +2.34% | 2.9만 |
|---|
| 2026.05.08 | ₩38,003 | ₩38,003 | ₩37,521 | ₩37,829 | -0.46% | 1.6만 |
|---|
| 2026.05.07 | ₩39,397 | ₩39,397 | ₩37,829 | ₩37,936 | -3.71% | 1.8만 |
|---|
| 2026.05.06 | ₩37,869 | ₩39,397 | ₩37,815 | ₩39,397 | +4.03% | 7.2천 |
|---|
| 2026.05.05 | ₩37,480 | ₩37,547 | ₩37,159 | ₩37,226 | -0.68% | 9.6천 |
|---|
| 2026.05.04 | ₩37,346 | ₩37,789 | ₩37,119 | ₩37,186 | -0.43% | 1.1만 |
|---|
| 2026.05.01 | ₩36,784 | ₩36,998 | ₩36,556 | ₩36,931 | +0.40% | 2.5천 |
|---|
| 2026.04.30 | ₩35,604 | ₩36,985 | ₩35,604 | ₩36,904 | +3.65% | 5.8천 |
|---|
| 2026.04.29 | ₩35,417 | ₩35,417 | ₩35,229 | ₩35,229 | -0.53% | 1.9천 |
|---|
| 2026.04.28 | ₩37,293 | ₩37,293 | ₩35,631 | ₩35,939 | -3.63% | 7.6천 |
|---|
| 2026.04.27 | ₩37,708 | ₩37,963 | ₩36,663 | ₩37,346 | -0.96% | 1.3만 |
|---|
| 2026.04.24 | ₩38,539 | ₩38,539 | ₩36,784 | ₩36,797 | -4.52% | 9.7천 |
|---|
| 2026.04.23 | ₩38,298 | ₩38,365 | ₩36,851 | ₩37,333 | -2.52% | 6.2천 |
|---|
| 2026.04.22 | ₩36,985 | ₩37,641 | ₩36,784 | ₩37,641 | +1.78% | 1.1만 |
|---|
| 2026.04.21 | ₩37,346 | ₩37,346 | ₩35,913 | ₩35,913 | -3.84% | 1.1만 |
|---|
| 2026.04.20 | ₩36,985 | ₩36,985 | ₩36,328 | ₩36,904 | -0.22% | 7.2천 |
|---|
| 2026.04.17 | ₩36,944 | ₩37,346 | ₩36,663 | ₩36,918 | -0.07% | 1.5만 |
|---|
| 2026.04.16 | ₩37,333 | ₩37,333 | ₩36,087 | ₩36,355 | -2.62% | 2만 |
|---|
| 2026.04.15 | ₩35,846 | ₩36,261 | ₩35,604 | ₩35,980 | +0.37% | 5.4천 |
|---|
| 2026.04.14 | ₩35,430 | ₩35,430 | ₩35,082 | ₩35,256 | -0.49% | 7.7천 |
|---|
| 2026.04.13 | ₩33,849 | ₩34,439 | ₩33,661 | ₩34,439 | +1.74% | 2.2천 |
|---|
| 2026.04.10 | ₩33,983 | ₩34,171 | ₩33,755 | ₩33,755 | -0.67% | 2.9천 |
|---|
| 2026.04.09 | ₩33,514 | ₩33,675 | ₩33,219 | ₩33,259 | -0.76% | 7.7천 |
|---|
| 2026.04.08 | ₩33,581 | ₩33,581 | ₩32,911 | ₩33,259 | -0.96% | 2.1천 |
|---|
| 2026.04.07 | ₩32,026 | ₩32,026 | ₩31,236 | ₩31,598 | -1.34% | 8.7천 |
|---|
| 2026.04.06 | ₩32,160 | ₩32,227 | ₩31,785 | ₩31,839 | -1.00% | 6.4천 |
|---|
| 2026.04.02 | ₩30,686 | ₩34,171 | ₩30,686 | ₩31,959 | +4.15% | 2.3만 |
|---|
| 2026.04.01 | ₩31,852 | ₩32,415 | ₩31,772 | ₩31,772 | -0.25% | 4.4천 |
|---|
| 2026.03.31 | ₩30,526 | ₩31,222 | ₩30,432 | ₩31,222 | +2.28% | 3.3천 |
|---|
| 2026.03.30 | ₩31,624 | ₩31,624 | ₩29,668 | ₩29,681 | -6.14% | 9천 |
|---|
| 2026.03.27 | ₩30,954 | ₩31,249 | ₩30,887 | ₩30,887 | -0.22% | 3.3천 |
|---|
| 2026.03.26 | ₩31,410 | ₩31,611 | ₩31,142 | ₩31,142 | -0.85% | 700 |
|---|
| 2026.03.25 | ₩32,817 | ₩36,100 | ₩32,696 | ₩32,696 | -0.37% | 2.9천 |
|---|
| 2026.03.24 | ₩31,879 | ₩31,892 | ₩31,879 | ₩31,892 | +0.04% | 400 |
|---|
| 2026.03.23 | ₩31,892 | ₩32,160 | ₩30,928 | ₩31,584 | -0.97% | 4.2천 |
|---|
| 2026.03.20 | ₩32,214 | ₩32,214 | ₩30,820 | ₩30,820 | -4.33% | 1.9천 |
|---|
| 2026.03.19 | ₩31,705 | ₩32,388 | ₩31,705 | ₩32,388 | +2.16% | 2.9천 |
|---|
| 2026.03.18 | ₩33,353 | ₩33,353 | ₩32,643 | ₩32,643 | -2.13% | 2.3천 |
|---|
| 2026.03.17 | ₩33,045 | ₩33,246 | ₩32,897 | ₩33,058 | +0.04% | 2.8천 |
|---|
| 2026.03.16 | ₩33,259 | ₩33,259 | ₩32,830 | ₩32,844 | -1.25% | 2.5천 |
|---|
| 2026.03.13 | ₩32,830 | ₩32,830 | ₩32,428 | ₩32,482 | -1.06% | 1.9천 |
|---|
| 2026.03.12 | ₩33,192 | ₩33,299 | ₩32,991 | ₩33,031 | -0.48% | 1.4천 |
|---|
| 2026.03.11 | ₩33,554 | ₩33,554 | ₩33,501 | ₩33,554 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩33,353 | ₩33,983 | ₩33,353 | ₩33,527 | +0.52% | 5.8천 |
|---|
| 2026.03.09 | ₩31,892 | ₩32,871 | ₩31,665 | ₩32,871 | +3.07% | 2.4천 |
|---|
| 2026.03.06 | ₩32,308 | ₩32,924 | ₩31,933 | ₩31,933 | -1.16% | 1.9천 |
|---|
| 2026.03.05 | ₩35,939 | ₩35,939 | ₩32,428 | ₩33,206 | -7.61% | 9천 |
|---|
| 2026.03.04 | ₩34,090 | ₩34,331 | ₩33,862 | ₩34,224 | +0.39% | 1.2천 |
|---|
| 2026.03.03 | ₩39,062 | ₩39,062 | ₩32,991 | ₩33,688 | -13.76% | 1.5만 |
|---|
| 2026.03.02 | ₩34,385 | ₩35,484 | ₩34,385 | ₩35,484 | +3.20% | 2.8만 |
|---|
| 2026.02.27 | ₩35,229 | ₩35,229 | ₩34,492 | ₩34,492 | -2.09% | 7.4천 |
|---|
| 2026.02.26 | ₩35,913 | ₩35,913 | ₩34,559 | ₩35,149 | -2.13% | 2.2천 |
|---|
| 2026.02.25 | ₩35,939 | ₩35,939 | ₩35,578 | ₩35,591 | -0.97% | 9.8천 |
|---|
| 2026.02.24 | ₩34,130 | ₩35,162 | ₩34,130 | ₩35,122 | +2.91% | 1.5만 |
|---|
| 2026.02.23 | ₩34,707 | ₩38,177 | ₩34,104 | ₩34,251 | -1.31% | 1.4만 |
|---|
| 2026.02.20 | ₩34,894 | ₩35,122 | ₩34,385 | ₩34,827 | -0.19% | 5.9만 |
|---|
| 2026.02.19 | ₩33,943 | ₩41,152 | ₩33,822 | ₩34,921 | +2.88% | 12.2만 |
|---|