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 | ₩29,946 | ₩30,080 | ₩29,933 | ₩30,040 | +0.31% | 2.6천 |
| 2026.10.08 | ₩30,589 | ₩30,589 | ₩29,625 | ₩29,919 | -2.19% | 4.1천 |
| 2026.10.07 | ₩30,964 | ₩31,004 | ₩30,843 | ₩30,924 | -0.13% | 3.1천 |
| 2026.10.06 | ₩31,459 | ₩32,061 | ₩31,459 | ₩31,753 | +0.94% | 1.4만 |
| 2026.10.05 | ₩30,656 | ₩30,990 | ₩30,656 | ₩30,763 | +0.35% | 9.2천 |
| 2026.10.02 | ₩30,870 | ₩30,870 | ₩30,549 | ₩30,562 | -1.00% | 5.1천 |
| 2026.10.01 | ₩30,455 | ₩31,365 | ₩30,187 | ₩30,602 | +0.48% | 5.3천 |
| 2026.09.30 | ₩30,736 | ₩30,790 | ₩30,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,455 |
| -0.91% |
| 9.4천 |
| 2026.09.29 | ₩30,910 | ₩31,057 | ₩30,669 | ₩30,709 | -0.65% | 2.8천 |
|---|
| 2026.09.28 | ₩30,977 | ₩30,977 | ₩30,455 | ₩30,562 | -1.34% | 5.2천 |
|---|
| 2026.09.25 | ₩31,352 | ₩31,486 | ₩31,084 | ₩31,191 | -0.51% | 1.1만 |
|---|
| 2026.09.24 | ₩31,432 | ₩31,526 | ₩31,151 | ₩31,325 | -0.34% | 1만 |
|---|
| 2026.09.23 | ₩32,476 | ₩32,476 | ₩31,767 | ₩31,767 | -2.18% | 1.6천 |
|---|
| 2026.09.22 | ₩32,329 | ₩32,650 | ₩32,329 | ₩32,650 | +0.99% | 8.7천 |
|---|
| 2026.09.21 | ₩32,182 | ₩32,329 | ₩32,088 | ₩32,262 | +0.25% | 5.1천 |
|---|
| 2026.09.18 | ₩31,419 | ₩31,419 | ₩30,094 | ₩31,245 | -0.55% | 8.2천 |
|---|
| 2026.09.17 | ₩30,977 | ₩31,593 | ₩30,977 | ₩31,472 | +1.60% | 1.1만 |
|---|
| 2026.09.16 | ₩32,128 | ₩32,128 | ₩30,549 | ₩30,629 | -4.67% | 4.8천 |
|---|
| 2026.09.15 | ₩30,683 | ₩30,857 | ₩30,522 | ₩30,549 | -0.44% | 3.8천 |
|---|
| 2026.09.14 | ₩33,320 | ₩33,654 | ₩30,696 | ₩30,990 | -6.99% | 9.5천 |
|---|
| 2026.09.11 | ₩32,637 | ₩32,771 | ₩32,035 | ₩32,035 | -1.85% | 3.7천 |
|---|
| 2026.09.10 | ₩33,467 | ₩34,029 | ₩33,012 | ₩33,012 | -1.36% | 6.2천 |
|---|
| 2026.09.09 | ₩35,181 | ₩35,181 | ₩34,364 | ₩34,364 | -2.32% | 7.8천 |
|---|
| 2026.09.08 | ₩34,431 | ₩35,368 | ₩34,431 | ₩35,006 | +1.67% | 5.4천 |
|---|
| 2026.09.04 | ₩33,922 | ₩34,056 | ₩33,869 | ₩34,056 | +0.39% | 6.8천 |
|---|
| 2026.09.03 | ₩33,039 | ₩33,521 | ₩33,039 | ₩33,507 | +1.42% | 5.6천 |
|---|
| 2026.09.02 | ₩32,798 | ₩32,958 | ₩32,543 | ₩32,932 | +0.41% | 5.1천 |
|---|
| 2026.09.01 | ₩32,717 | ₩33,025 | ₩32,717 | ₩32,878 | +0.49% | 2.7천 |
|---|
| 2026.08.31 | ₩33,534 | ₩33,534 | ₩33,387 | ₩33,534 | 0.00% | 5천 |
|---|
| 2026.08.28 | ₩34,806 | ₩34,806 | ₩33,467 | ₩33,507 | -3.73% | 1.1만 |
|---|
| 2026.08.27 | ₩34,444 | ₩35,114 | ₩34,444 | ₩35,100 | +1.90% | 5.7천 |
|---|
| 2026.08.26 | ₩34,565 | ₩35,475 | ₩34,511 | ₩34,672 | +0.31% | 4천 |
|---|
| 2026.08.25 | ₩33,320 | ₩34,752 | ₩33,320 | ₩34,672 | +4.06% | 9.6천 |
|---|
| 2026.08.24 | ₩33,828 | ₩33,828 | ₩33,159 | ₩33,467 | -1.07% | 5.9천 |
|---|
| 2026.08.21 | ₩33,025 | ₩34,217 | ₩33,025 | ₩34,110 | +3.28% | 1.4만 |
|---|
| 2026.08.20 | ₩33,681 | ₩33,681 | ₩32,731 | ₩33,012 | -1.99% | 3.9천 |
|---|
| 2026.08.19 | ₩33,547 | ₩33,748 | ₩33,172 | ₩33,574 | +0.08% | 6천 |
|---|
| 2026.08.18 | ₩34,377 | ₩34,404 | ₩33,360 | ₩33,628 | -2.18% | 2.4만 |
|---|
| 2026.08.17 | ₩34,739 | ₩35,502 | ₩34,739 | ₩35,502 | +2.20% | 5.9천 |
|---|
| 2026.08.14 | ₩35,127 | ₩36,961 | ₩34,725 | ₩34,846 | -0.80% | 3.4천 |
|---|
| 2026.08.13 | ₩35,502 | ₩35,502 | ₩34,618 | ₩34,846 | -1.85% | 9.5천 |
|---|
| 2026.08.12 | ₩35,047 | ₩35,047 | ₩34,591 | ₩34,752 | -0.84% | 5.3천 |
|---|
| 2026.08.11 | ₩33,762 | ₩34,190 | ₩33,721 | ₩34,190 | +1.27% | 9천 |
|---|
| 2026.08.10 | ₩34,096 | ₩34,110 | ₩33,480 | ₩33,534 | -1.65% | 1.2만 |
|---|
| 2026.08.07 | ₩33,347 | ₩34,002 | ₩33,333 | ₩34,002 | +1.97% | 5.9천 |
|---|
| 2026.08.06 | ₩32,624 | ₩33,427 | ₩32,490 | ₩32,932 | +0.94% | 4.9천 |
|---|
| 2026.08.05 | ₩33,239 | ₩33,521 | ₩33,065 | ₩33,132 | -0.32% | 1.6만 |
|---|
| 2026.08.04 | ₩32,490 | ₩34,110 | ₩32,490 | ₩33,400 | +2.80% | 7.5천 |
|---|
| 2026.08.03 | ₩30,723 | ₩32,316 | ₩30,709 | ₩32,316 | +5.19% | 1.1만 |
|---|
| 2026.07.31 | ₩29,853 | ₩31,539 | ₩29,853 | ₩30,857 | +3.36% | 9천 |
|---|
| 2026.07.30 | ₩28,902 | ₩31,138 | ₩28,902 | ₩31,138 | +7.74% | 5천 |
|---|
| 2026.07.29 | ₩30,254 | ₩30,268 | ₩28,929 | ₩28,996 | -4.16% | 1.3만 |
|---|
| 2026.07.28 | ₩30,522 | ₩31,633 | ₩29,397 | ₩30,268 | -0.83% | 1.7만 |
|---|
| 2026.07.27 | ₩32,075 | ₩32,075 | ₩30,790 | ₩31,419 | -2.05% | 7.5천 |
|---|
| 2026.07.24 | ₩33,239 | ₩33,239 | ₩31,191 | ₩31,191 | -6.16% | 1.1만 |
|---|
| 2026.07.23 | ₩32,463 | ₩33,025 | ₩32,436 | ₩32,650 | +0.58% | 8.7천 |
|---|
| 2026.07.22 | ₩31,753 | ₩32,945 | ₩31,753 | ₩32,650 | +2.82% | 9.6천 |
|---|
| 2026.07.21 | ₩30,790 | ₩32,276 | ₩30,790 | ₩32,222 | +4.65% | 1.2만 |
|---|
| 2026.07.20 | ₩30,455 | ₩30,964 | ₩30,455 | ₩30,723 | +0.88% | 6.9천 |
|---|
| 2026.07.17 | ₩29,451 | ₩30,696 | ₩29,197 | ₩30,455 | +3.41% | 7.9천 |
|---|
| 2026.07.16 | ₩30,937 | ₩31,004 | ₩30,294 | ₩30,468 | -1.51% | 1.2만 |
|---|
| 2026.07.15 | ₩33,748 | ₩33,748 | ₩31,325 | ₩32,102 | -4.88% | 2만 |
|---|
| 2026.07.14 | ₩32,503 | ₩33,172 | ₩32,503 | ₩32,744 | +0.74% | 1.3만 |
|---|
| 2026.07.13 | ₩33,467 | ₩33,467 | ₩32,262 | ₩32,329 | -3.40% | 1.3만 |
|---|
| 2026.07.10 | ₩34,591 | ₩34,591 | ₩33,574 | ₩34,056 | -1.55% | 8.6천 |
|---|
| 2026.07.09 | ₩33,882 | ₩34,136 | ₩33,668 | ₩33,815 | -0.20% | 6천 |
|---|
| 2026.07.08 | ₩32,436 | ₩33,186 | ₩32,195 | ₩33,186 | +2.31% | 2.5만 |
|---|
| 2026.07.07 | ₩34,538 | ₩34,538 | ₩32,316 | ₩32,624 | -5.54% | 8천 |
|---|
| 2026.07.06 | ₩34,377 | ₩35,676 | ₩34,377 | ₩34,471 | +0.27% | 1.2만 |
|---|
| 2026.07.02 | ₩35,462 | ₩35,515 | ₩33,454 | ₩33,695 | -4.98% | 8천 |
|---|
| 2026.07.01 | ₩36,332 | ₩36,332 | ₩34,591 | ₩34,591 | -4.79% | 1.1만 |
|---|
| 2026.06.30 | ₩35,462 | ₩35,850 | ₩35,435 | ₩35,810 | +0.98% | 8.5천 |
|---|
| 2026.06.29 | ₩35,582 | ₩35,582 | ₩34,016 | ₩35,355 | -0.64% | 1.5만 |
|---|
| 2026.06.26 | ₩36,345 | ₩36,345 | ₩34,578 | ₩34,859 | -4.09% | 5.2천 |
|---|
| 2026.06.25 | ₩36,760 | ₩36,774 | ₩35,381 | ₩35,676 | -2.95% | 4.7만 |
|---|
| 2026.06.24 | ₩36,693 | ₩36,693 | ₩35,087 | ₩35,609 | -2.96% | 1.6만 |
|---|
| 2026.06.23 | ₩37,483 | ₩37,483 | ₩35,703 | ₩36,278 | -3.21% | 3.8만 |
|---|
| 2026.06.22 | ₩38,152 | ₩38,152 | ₩37,670 | ₩37,791 | -0.95% | 1.2만 |
|---|
| 2026.06.18 | ₩36,974 | ₩38,166 | ₩36,974 | ₩37,898 | +2.50% | 2.2만 |
|---|
| 2026.06.17 | ₩36,680 | ₩37,496 | ₩36,680 | ₩36,720 | +0.11% | 1.1만 |
|---|
| 2026.06.16 | ₩37,483 | ₩37,483 | ₩36,171 | ₩36,251 | -3.29% | 7.6천 |
|---|
| 2026.06.15 | ₩36,144 | ₩36,988 | ₩36,144 | ₩36,881 | +2.04% | 1.3만 |
|---|
| 2026.06.12 | ₩34,792 | ₩35,314 | ₩34,792 | ₩34,819 | +0.08% | 5.5천 |
|---|
| 2026.06.11 | ₩33,065 | ₩34,578 | ₩33,052 | ₩34,337 | +3.85% | 6천 |
|---|
| 2026.06.10 | ₩34,096 | ₩34,096 | ₩32,757 | ₩32,757 | -3.93% | 6.9천 |
|---|
| 2026.06.09 | ₩36,506 | ₩36,506 | ₩32,798 | ₩34,056 | -6.71% | 1만 |
|---|
| 2026.06.08 | ₩35,729 | ₩36,010 | ₩35,221 | ₩35,395 | -0.94% | 9.5천 |
|---|
| 2026.06.05 | ₩36,948 | ₩36,948 | ₩34,498 | ₩34,752 | -5.94% | 2.6만 |
|---|
| 2026.06.04 | ₩37,925 | ₩38,045 | ₩37,055 | ₩37,885 | -0.11% | 1만 |
|---|
| 2026.06.03 | ₩39,879 | ₩39,879 | ₩37,952 | ₩38,126 | -4.40% | 1.6만 |
|---|
| 2026.06.02 | ₩38,112 | ₩39,478 | ₩38,019 | ₩39,478 | +3.58% | 3만 |
|---|
| 2026.06.01 | ₩38,072 | ₩38,286 | ₩37,363 | ₩37,952 | -0.32% | 1.7만 |
|---|
| 2026.05.29 | ₩37,844 | ₩37,844 | ₩36,961 | ₩37,737 | -0.28% | 1.3만 |
|---|
| 2026.05.28 | ₩38,032 | ₩38,072 | ₩36,814 | ₩37,604 | -1.13% | 1.6만 |
|---|
| 2026.05.27 | ₩37,389 | ₩37,925 | ₩36,733 | ₩37,242 | -0.39% | 9.2천 |
|---|
| 2026.05.26 | ₩37,470 | ₩37,523 | ₩37,162 | ₩37,322 | -0.39% | 2.4만 |
|---|
| 2026.05.22 | ₩36,492 | ₩37,081 | ₩36,077 | ₩36,077 | -1.14% | 1.2만 |
|---|
| 2026.05.21 | ₩34,725 | ₩37,081 | ₩34,725 | ₩35,877 | +3.32% | 1만 |
|---|
| 2026.05.20 | ₩34,136 | ₩35,047 | ₩34,136 | ₩34,940 | +2.35% | 9.3천 |
|---|
| 2026.05.19 | ₩33,922 | ₩35,154 | ₩33,601 | ₩34,110 | +0.55% | 7.2천 |
|---|
| 2026.05.18 | ₩36,626 | ₩36,626 | ₩34,203 | ₩34,819 | -4.93% | 1.9만 |
|---|
| 2026.05.15 | ₩36,345 | ₩36,345 | ₩35,542 | ₩35,796 | -1.51% | 2.4만 |
|---|
| 2026.05.14 | ₩37,189 | ₩38,340 | ₩36,907 | ₩37,255 | +0.18% | 1.4만 |
|---|
| 2026.05.13 | ₩38,112 | ₩38,112 | ₩37,122 | ₩37,644 | -1.23% | 8.4천 |
|---|
| 2026.05.12 | ₩38,581 | ₩38,581 | ₩36,666 | ₩37,818 | -1.98% | 1.6만 |
|---|
| 2026.05.11 | ₩38,300 | ₩39,571 | ₩38,059 | ₩39,197 | +2.34% | 2.9만 |
|---|
| 2026.05.08 | ₩37,965 | ₩37,965 | ₩37,483 | ₩37,791 | -0.46% | 1.6만 |
|---|
| 2026.05.07 | ₩39,357 | ₩39,357 | ₩37,791 | ₩37,898 | -3.71% | 1.8만 |
|---|
| 2026.05.06 | ₩37,831 | ₩39,357 | ₩37,778 | ₩39,357 | +4.03% | 7.2천 |
|---|
| 2026.05.05 | ₩37,443 | ₩37,510 | ₩37,122 | ₩37,189 | -0.68% | 9.6천 |
|---|
| 2026.05.04 | ₩37,309 | ₩37,751 | ₩37,081 | ₩37,148 | -0.43% | 1.1만 |
|---|
| 2026.05.01 | ₩36,747 | ₩36,961 | ₩36,519 | ₩36,894 | +0.40% | 2.5천 |
|---|
| 2026.04.30 | ₩35,569 | ₩36,948 | ₩35,569 | ₩36,867 | +3.65% | 5.8천 |
|---|
| 2026.04.29 | ₩35,381 | ₩35,381 | ₩35,194 | ₩35,194 | -0.53% | 1.9천 |
|---|
| 2026.04.28 | ₩37,255 | ₩37,255 | ₩35,596 | ₩35,903 | -3.63% | 7.6천 |
|---|
| 2026.04.27 | ₩37,670 | ₩37,925 | ₩36,626 | ₩37,309 | -0.96% | 1.3만 |
|---|
| 2026.04.24 | ₩38,500 | ₩38,500 | ₩36,747 | ₩36,760 | -4.52% | 9.7천 |
|---|
| 2026.04.23 | ₩38,259 | ₩38,326 | ₩36,814 | ₩37,296 | -2.52% | 6.2천 |
|---|
| 2026.04.22 | ₩36,948 | ₩37,604 | ₩36,747 | ₩37,604 | +1.78% | 1.1만 |
|---|
| 2026.04.21 | ₩37,309 | ₩37,309 | ₩35,877 | ₩35,877 | -3.84% | 1.1만 |
|---|
| 2026.04.20 | ₩36,948 | ₩36,948 | ₩36,292 | ₩36,867 | -0.22% | 7.2천 |
|---|
| 2026.04.17 | ₩36,907 | ₩37,309 | ₩36,626 | ₩36,881 | -0.07% | 1.5만 |
|---|
| 2026.04.16 | ₩37,296 | ₩37,296 | ₩36,051 | ₩36,318 | -2.62% | 2만 |
|---|
| 2026.04.15 | ₩35,810 | ₩36,225 | ₩35,569 | ₩35,944 | +0.37% | 5.4천 |
|---|
| 2026.04.14 | ₩35,395 | ₩35,395 | ₩35,047 | ₩35,221 | -0.49% | 7.7천 |
|---|
| 2026.04.13 | ₩33,815 | ₩34,404 | ₩33,628 | ₩34,404 | +1.74% | 2.2천 |
|---|
| 2026.04.10 | ₩33,949 | ₩34,136 | ₩33,721 | ₩33,721 | -0.67% | 2.9천 |
|---|
| 2026.04.09 | ₩33,480 | ₩33,641 | ₩33,186 | ₩33,226 | -0.76% | 7.7천 |
|---|
| 2026.04.08 | ₩33,547 | ₩33,547 | ₩32,878 | ₩33,226 | -0.96% | 2.1천 |
|---|
| 2026.04.07 | ₩31,994 | ₩31,994 | ₩31,205 | ₩31,566 | -1.34% | 8.7천 |
|---|
| 2026.04.06 | ₩32,128 | ₩32,195 | ₩31,753 | ₩31,807 | -1.00% | 6.4천 |
|---|
| 2026.04.02 | ₩30,656 | ₩34,136 | ₩30,656 | ₩31,928 | +4.15% | 2.3만 |
|---|
| 2026.04.01 | ₩31,820 | ₩32,383 | ₩31,740 | ₩31,740 | -0.25% | 4.4천 |
|---|
| 2026.03.31 | ₩30,495 | ₩31,191 | ₩30,401 | ₩31,191 | +2.28% | 3.3천 |
|---|
| 2026.03.30 | ₩31,593 | ₩31,593 | ₩29,638 | ₩29,652 | -6.14% | 9천 |
|---|
| 2026.03.27 | ₩30,924 | ₩31,218 | ₩30,857 | ₩30,857 | -0.22% | 3.3천 |
|---|
| 2026.03.26 | ₩31,379 | ₩31,579 | ₩31,111 | ₩31,111 | -0.85% | 700 |
|---|
| 2026.03.25 | ₩32,784 | ₩36,064 | ₩32,664 | ₩32,664 | -0.37% | 2.9천 |
|---|
| 2026.03.24 | ₩31,847 | ₩31,861 | ₩31,847 | ₩31,861 | +0.04% | 400 |
|---|
| 2026.03.23 | ₩31,861 | ₩32,128 | ₩30,897 | ₩31,553 | -0.97% | 4.2천 |
|---|
| 2026.03.20 | ₩32,182 | ₩32,182 | ₩30,790 | ₩30,790 | -4.33% | 1.9천 |
|---|
| 2026.03.19 | ₩31,673 | ₩32,356 | ₩31,673 | ₩32,356 | +2.16% | 2.9천 |
|---|
| 2026.03.18 | ₩33,320 | ₩33,320 | ₩32,610 | ₩32,610 | -2.13% | 2.3천 |
|---|
| 2026.03.17 | ₩33,012 | ₩33,213 | ₩32,865 | ₩33,025 | +0.04% | 2.8천 |
|---|
| 2026.03.16 | ₩33,226 | ₩33,226 | ₩32,798 | ₩32,811 | -1.25% | 2.5천 |
|---|
| 2026.03.13 | ₩32,798 | ₩32,798 | ₩32,396 | ₩32,450 | -1.06% | 1.9천 |
|---|
| 2026.03.12 | ₩33,159 | ₩33,266 | ₩32,958 | ₩32,998 | -0.48% | 1.4천 |
|---|
| 2026.03.11 | ₩33,521 | ₩33,521 | ₩33,467 | ₩33,521 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩33,320 | ₩33,949 | ₩33,320 | ₩33,494 | +0.52% | 5.8천 |
|---|
| 2026.03.09 | ₩31,861 | ₩32,838 | ₩31,633 | ₩32,838 | +3.07% | 2.4천 |
|---|
| 2026.03.06 | ₩32,276 | ₩32,891 | ₩31,901 | ₩31,901 | -1.16% | 1.9천 |
|---|
| 2026.03.05 | ₩35,903 | ₩35,903 | ₩32,396 | ₩33,172 | -7.61% | 9천 |
|---|
| 2026.03.04 | ₩34,056 | ₩34,297 | ₩33,828 | ₩34,190 | +0.39% | 1.2천 |
|---|
| 2026.03.03 | ₩39,023 | ₩39,023 | ₩32,958 | ₩33,654 | -13.76% | 1.5만 |
|---|
| 2026.03.02 | ₩34,351 | ₩35,448 | ₩34,351 | ₩35,448 | +3.20% | 2.8만 |
|---|
| 2026.02.27 | ₩35,194 | ₩35,194 | ₩34,458 | ₩34,458 | -2.09% | 7.4천 |
|---|
| 2026.02.26 | ₩35,877 | ₩35,877 | ₩34,525 | ₩35,114 | -2.13% | 2.2천 |
|---|
| 2026.02.25 | ₩35,903 | ₩35,903 | ₩35,542 | ₩35,555 | -0.97% | 9.8천 |
|---|
| 2026.02.24 | ₩34,096 | ₩35,127 | ₩34,096 | ₩35,087 | +2.91% | 1.5만 |
|---|
| 2026.02.23 | ₩34,672 | ₩38,139 | ₩34,069 | ₩34,217 | -1.31% | 1.4만 |
|---|
| 2026.02.20 | ₩34,859 | ₩35,087 | ₩34,351 | ₩34,792 | -0.19% | 5.9만 |
|---|
| 2026.02.19 | ₩33,909 | ₩41,111 | ₩33,788 | ₩34,886 | +2.88% | 12.2만 |
|---|