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 | ₩30,005 | ₩30,139 | ₩29,992 | ₩30,100 | +0.32% | 2.6천 |
| 2026.10.08 | ₩30,649 | ₩30,649 | ₩29,683 | ₩29,978 | -2.19% | 4.1천 |
| 2026.10.07 | ₩31,024 | ₩31,065 | ₩30,904 | ₩30,984 | -0.13% | 3.1천 |
| 2026.10.06 | ₩31,521 | ₩32,124 | ₩31,521 | ₩31,816 | +0.94% | 1.4만 |
| 2026.10.05 | ₩30,716 | ₩31,051 | ₩30,716 | ₩30,823 | +0.35% | 9.2천 |
| 2026.10.02 | ₩30,931 | ₩30,931 | ₩30,609 | ₩30,622 | -1.00% | 5.1천 |
| 2026.10.01 | ₩30,515 | ₩31,427 | ₩30,247 | ₩30,662 | +0.48% | 5.3천 |
| 2026.09.30 | ₩30,796 | ₩30,850 | ₩30,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,515 |
| -0.91% |
| 9.4천 |
| 2026.09.29 | ₩30,971 | ₩31,118 | ₩30,729 | ₩30,770 | -0.65% | 2.8천 |
|---|
| 2026.09.28 | ₩31,038 | ₩31,038 | ₩30,515 | ₩30,622 | -1.34% | 5.2천 |
|---|
| 2026.09.25 | ₩31,413 | ₩31,548 | ₩31,145 | ₩31,253 | -0.51% | 1.1만 |
|---|
| 2026.09.24 | ₩31,494 | ₩31,588 | ₩31,212 | ₩31,387 | -0.34% | 1만 |
|---|
| 2026.09.23 | ₩32,540 | ₩32,540 | ₩31,829 | ₩31,829 | -2.18% | 1.6천 |
|---|
| 2026.09.22 | ₩32,393 | ₩32,715 | ₩32,393 | ₩32,715 | +0.99% | 8.7천 |
|---|
| 2026.09.21 | ₩32,245 | ₩32,393 | ₩32,151 | ₩32,326 | +0.25% | 5.1천 |
|---|
| 2026.09.18 | ₩31,481 | ₩31,481 | ₩30,153 | ₩31,306 | -0.55% | 8.2천 |
|---|
| 2026.09.17 | ₩31,038 | ₩31,655 | ₩31,038 | ₩31,534 | +1.60% | 1.1만 |
|---|
| 2026.09.16 | ₩32,191 | ₩32,191 | ₩30,609 | ₩30,689 | -4.67% | 4.8천 |
|---|
| 2026.09.15 | ₩30,743 | ₩30,917 | ₩30,582 | ₩30,609 | -0.44% | 3.8천 |
|---|
| 2026.09.14 | ₩33,385 | ₩33,721 | ₩30,756 | ₩31,051 | -6.99% | 9.5천 |
|---|
| 2026.09.11 | ₩32,701 | ₩32,835 | ₩32,098 | ₩32,098 | -1.85% | 3.7천 |
|---|
| 2026.09.10 | ₩33,533 | ₩34,096 | ₩33,077 | ₩33,077 | -1.36% | 6.2천 |
|---|
| 2026.09.09 | ₩35,250 | ₩35,250 | ₩34,431 | ₩34,431 | -2.32% | 7.8천 |
|---|
| 2026.09.08 | ₩34,498 | ₩35,437 | ₩34,498 | ₩35,075 | +1.67% | 5.4천 |
|---|
| 2026.09.04 | ₩33,989 | ₩34,123 | ₩33,935 | ₩34,123 | +0.39% | 6.8천 |
|---|
| 2026.09.03 | ₩33,104 | ₩33,586 | ₩33,104 | ₩33,573 | +1.42% | 5.6천 |
|---|
| 2026.09.02 | ₩32,862 | ₩33,023 | ₩32,607 | ₩32,996 | +0.41% | 5.1천 |
|---|
| 2026.09.01 | ₩32,782 | ₩33,090 | ₩32,782 | ₩32,943 | +0.49% | 2.7천 |
|---|
| 2026.08.31 | ₩33,600 | ₩33,600 | ₩33,452 | ₩33,600 | 0.00% | 5천 |
|---|
| 2026.08.28 | ₩34,874 | ₩34,874 | ₩33,533 | ₩33,573 | -3.73% | 1.1만 |
|---|
| 2026.08.27 | ₩34,512 | ₩35,183 | ₩34,512 | ₩35,169 | +1.90% | 5.7천 |
|---|
| 2026.08.26 | ₩34,633 | ₩35,545 | ₩34,579 | ₩34,740 | +0.31% | 4천 |
|---|
| 2026.08.25 | ₩33,385 | ₩34,820 | ₩33,385 | ₩34,740 | +4.06% | 9.6천 |
|---|
| 2026.08.24 | ₩33,895 | ₩33,895 | ₩33,224 | ₩33,533 | -1.07% | 5.9천 |
|---|
| 2026.08.21 | ₩33,090 | ₩34,284 | ₩33,090 | ₩34,177 | +3.28% | 1.4만 |
|---|
| 2026.08.20 | ₩33,747 | ₩33,747 | ₩32,795 | ₩33,077 | -1.99% | 3.9천 |
|---|
| 2026.08.19 | ₩33,613 | ₩33,814 | ₩33,238 | ₩33,640 | +0.08% | 6천 |
|---|
| 2026.08.18 | ₩34,445 | ₩34,472 | ₩33,425 | ₩33,694 | -2.18% | 2.4만 |
|---|
| 2026.08.17 | ₩34,807 | ₩35,572 | ₩34,807 | ₩35,572 | +2.20% | 5.9천 |
|---|
| 2026.08.14 | ₩35,196 | ₩37,034 | ₩34,794 | ₩34,914 | -0.80% | 3.4천 |
|---|
| 2026.08.13 | ₩35,572 | ₩35,572 | ₩34,686 | ₩34,914 | -1.85% | 9.5천 |
|---|
| 2026.08.12 | ₩35,115 | ₩35,115 | ₩34,659 | ₩34,820 | -0.84% | 5.3천 |
|---|
| 2026.08.11 | ₩33,828 | ₩34,257 | ₩33,788 | ₩34,257 | +1.27% | 9천 |
|---|
| 2026.08.10 | ₩34,163 | ₩34,177 | ₩33,546 | ₩33,600 | -1.65% | 1.2만 |
|---|
| 2026.08.07 | ₩33,412 | ₩34,069 | ₩33,399 | ₩34,069 | +1.97% | 5.9천 |
|---|
| 2026.08.06 | ₩32,688 | ₩33,493 | ₩32,554 | ₩32,996 | +0.94% | 4.9천 |
|---|
| 2026.08.05 | ₩33,305 | ₩33,586 | ₩33,130 | ₩33,197 | -0.32% | 1.6만 |
|---|
| 2026.08.04 | ₩32,554 | ₩34,177 | ₩32,554 | ₩33,466 | +2.80% | 7.5천 |
|---|
| 2026.08.03 | ₩30,783 | ₩32,379 | ₩30,770 | ₩32,379 | +5.19% | 1.1만 |
|---|
| 2026.07.31 | ₩29,911 | ₩31,601 | ₩29,911 | ₩30,917 | +3.36% | 9천 |
|---|
| 2026.07.30 | ₩28,959 | ₩31,199 | ₩28,959 | ₩31,199 | +7.74% | 5천 |
|---|
| 2026.07.29 | ₩30,314 | ₩30,327 | ₩28,986 | ₩29,053 | -4.16% | 1.3만 |
|---|
| 2026.07.28 | ₩30,582 | ₩31,695 | ₩29,455 | ₩30,327 | -0.83% | 1.7만 |
|---|
| 2026.07.27 | ₩32,138 | ₩32,138 | ₩30,850 | ₩31,481 | -2.05% | 7.5천 |
|---|
| 2026.07.24 | ₩33,305 | ₩33,305 | ₩31,253 | ₩31,253 | -6.16% | 1.1만 |
|---|
| 2026.07.23 | ₩32,527 | ₩33,090 | ₩32,500 | ₩32,715 | +0.58% | 8.7천 |
|---|
| 2026.07.22 | ₩31,816 | ₩33,010 | ₩31,816 | ₩32,715 | +2.82% | 9.6천 |
|---|
| 2026.07.21 | ₩30,850 | ₩32,339 | ₩30,850 | ₩32,285 | +4.65% | 1.2만 |
|---|
| 2026.07.20 | ₩30,515 | ₩31,024 | ₩30,515 | ₩30,783 | +0.88% | 6.9천 |
|---|
| 2026.07.17 | ₩29,509 | ₩30,756 | ₩29,254 | ₩30,515 | +3.41% | 7.9천 |
|---|
| 2026.07.16 | ₩30,998 | ₩31,065 | ₩30,354 | ₩30,528 | -1.51% | 1.2만 |
|---|
| 2026.07.15 | ₩33,814 | ₩33,814 | ₩31,387 | ₩32,165 | -4.88% | 2만 |
|---|
| 2026.07.14 | ₩32,567 | ₩33,238 | ₩32,567 | ₩32,808 | +0.74% | 1.3만 |
|---|
| 2026.07.13 | ₩33,533 | ₩33,533 | ₩32,326 | ₩32,393 | -3.40% | 1.3만 |
|---|
| 2026.07.10 | ₩34,659 | ₩34,659 | ₩33,640 | ₩34,123 | -1.55% | 8.6천 |
|---|
| 2026.07.09 | ₩33,949 | ₩34,203 | ₩33,734 | ₩33,881 | -0.20% | 6천 |
|---|
| 2026.07.08 | ₩32,500 | ₩33,251 | ₩32,259 | ₩33,251 | +2.31% | 2.5만 |
|---|
| 2026.07.07 | ₩34,606 | ₩34,606 | ₩32,379 | ₩32,688 | -5.54% | 8천 |
|---|
| 2026.07.06 | ₩34,445 | ₩35,746 | ₩34,445 | ₩34,539 | +0.27% | 1.2만 |
|---|
| 2026.07.02 | ₩35,531 | ₩35,585 | ₩33,519 | ₩33,761 | -4.98% | 8천 |
|---|
| 2026.07.01 | ₩36,403 | ₩36,403 | ₩34,659 | ₩34,659 | -4.79% | 1.1만 |
|---|
| 2026.06.30 | ₩35,531 | ₩35,920 | ₩35,504 | ₩35,880 | +0.98% | 8.5천 |
|---|
| 2026.06.29 | ₩35,652 | ₩35,652 | ₩34,083 | ₩35,424 | -0.64% | 1.5만 |
|---|
| 2026.06.26 | ₩36,417 | ₩36,417 | ₩34,646 | ₩34,928 | -4.09% | 5.2천 |
|---|
| 2026.06.25 | ₩36,832 | ₩36,846 | ₩35,451 | ₩35,746 | -2.95% | 4.7만 |
|---|
| 2026.06.24 | ₩36,765 | ₩36,765 | ₩35,156 | ₩35,679 | -2.96% | 1.6만 |
|---|
| 2026.06.23 | ₩37,557 | ₩37,557 | ₩35,773 | ₩36,350 | -3.21% | 3.8만 |
|---|
| 2026.06.22 | ₩38,227 | ₩38,227 | ₩37,744 | ₩37,865 | -0.95% | 1.2만 |
|---|
| 2026.06.18 | ₩37,047 | ₩38,241 | ₩37,047 | ₩37,972 | +2.50% | 2.2만 |
|---|
| 2026.06.17 | ₩36,752 | ₩37,570 | ₩36,752 | ₩36,792 | +0.11% | 1.1만 |
|---|
| 2026.06.16 | ₩37,557 | ₩37,557 | ₩36,242 | ₩36,323 | -3.29% | 7.6천 |
|---|
| 2026.06.15 | ₩36,215 | ₩37,060 | ₩36,215 | ₩36,953 | +2.04% | 1.3만 |
|---|
| 2026.06.12 | ₩34,861 | ₩35,384 | ₩34,861 | ₩34,887 | +0.08% | 5.5천 |
|---|
| 2026.06.11 | ₩33,130 | ₩34,646 | ₩33,117 | ₩34,405 | +3.85% | 6천 |
|---|
| 2026.06.10 | ₩34,163 | ₩34,163 | ₩32,822 | ₩32,822 | -3.93% | 6.9천 |
|---|
| 2026.06.09 | ₩36,578 | ₩36,578 | ₩32,862 | ₩34,123 | -6.71% | 1만 |
|---|
| 2026.06.08 | ₩35,800 | ₩36,081 | ₩35,290 | ₩35,464 | -0.94% | 9.5천 |
|---|
| 2026.06.05 | ₩37,020 | ₩37,020 | ₩34,566 | ₩34,820 | -5.94% | 2.6만 |
|---|
| 2026.06.04 | ₩37,999 | ₩38,120 | ₩37,127 | ₩37,959 | -0.11% | 1만 |
|---|
| 2026.06.03 | ₩39,958 | ₩39,958 | ₩38,026 | ₩38,201 | -4.40% | 1.6만 |
|---|
| 2026.06.02 | ₩38,187 | ₩39,555 | ₩38,093 | ₩39,555 | +3.58% | 3만 |
|---|
| 2026.06.01 | ₩38,147 | ₩38,361 | ₩37,436 | ₩38,026 | -0.32% | 1.7만 |
|---|
| 2026.05.29 | ₩37,919 | ₩37,919 | ₩37,034 | ₩37,812 | -0.28% | 1.3만 |
|---|
| 2026.05.28 | ₩38,107 | ₩38,147 | ₩36,886 | ₩37,677 | -1.13% | 1.6만 |
|---|
| 2026.05.27 | ₩37,463 | ₩37,999 | ₩36,806 | ₩37,315 | -0.39% | 9.2천 |
|---|
| 2026.05.26 | ₩37,543 | ₩37,597 | ₩37,235 | ₩37,396 | -0.39% | 2.4만 |
|---|
| 2026.05.22 | ₩36,564 | ₩37,154 | ₩36,148 | ₩36,148 | -1.14% | 1.2만 |
|---|
| 2026.05.21 | ₩34,794 | ₩37,154 | ₩34,794 | ₩35,947 | +3.32% | 1만 |
|---|
| 2026.05.20 | ₩34,203 | ₩35,115 | ₩34,203 | ₩35,008 | +2.35% | 9.3천 |
|---|
| 2026.05.19 | ₩33,989 | ₩35,223 | ₩33,667 | ₩34,177 | +0.55% | 7.2천 |
|---|
| 2026.05.18 | ₩36,698 | ₩36,698 | ₩34,270 | ₩34,887 | -4.93% | 1.9만 |
|---|
| 2026.05.15 | ₩36,417 | ₩36,417 | ₩35,612 | ₩35,867 | -1.51% | 2.4만 |
|---|
| 2026.05.14 | ₩37,262 | ₩38,415 | ₩36,980 | ₩37,329 | +0.18% | 1.4만 |
|---|
| 2026.05.13 | ₩38,187 | ₩38,187 | ₩37,195 | ₩37,718 | -1.23% | 8.4천 |
|---|
| 2026.05.12 | ₩38,657 | ₩38,657 | ₩36,738 | ₩37,892 | -1.98% | 1.6만 |
|---|
| 2026.05.11 | ₩38,375 | ₩39,649 | ₩38,133 | ₩39,274 | +2.34% | 2.9만 |
|---|
| 2026.05.08 | ₩38,040 | ₩38,040 | ₩37,557 | ₩37,865 | -0.46% | 1.6만 |
|---|
| 2026.05.07 | ₩39,435 | ₩39,435 | ₩37,865 | ₩37,972 | -3.71% | 1.8만 |
|---|
| 2026.05.06 | ₩37,905 | ₩39,435 | ₩37,852 | ₩39,435 | +4.03% | 7.2천 |
|---|
| 2026.05.05 | ₩37,516 | ₩37,584 | ₩37,195 | ₩37,262 | -0.68% | 9.6천 |
|---|
| 2026.05.04 | ₩37,382 | ₩37,825 | ₩37,154 | ₩37,221 | -0.43% | 1.1만 |
|---|
| 2026.05.01 | ₩36,819 | ₩37,034 | ₩36,591 | ₩36,967 | +0.40% | 2.5천 |
|---|
| 2026.04.30 | ₩35,639 | ₩37,020 | ₩35,639 | ₩36,940 | +3.65% | 5.8천 |
|---|
| 2026.04.29 | ₩35,451 | ₩35,451 | ₩35,263 | ₩35,263 | -0.53% | 1.9천 |
|---|
| 2026.04.28 | ₩37,329 | ₩37,329 | ₩35,665 | ₩35,974 | -3.63% | 7.6천 |
|---|
| 2026.04.27 | ₩37,744 | ₩37,999 | ₩36,698 | ₩37,382 | -0.96% | 1.3만 |
|---|
| 2026.04.24 | ₩38,576 | ₩38,576 | ₩36,819 | ₩36,832 | -4.52% | 9.7천 |
|---|
| 2026.04.23 | ₩38,335 | ₩38,402 | ₩36,886 | ₩37,369 | -2.52% | 6.2천 |
|---|
| 2026.04.22 | ₩37,020 | ₩37,677 | ₩36,819 | ₩37,677 | +1.78% | 1.1만 |
|---|
| 2026.04.21 | ₩37,382 | ₩37,382 | ₩35,947 | ₩35,947 | -3.84% | 1.1만 |
|---|
| 2026.04.20 | ₩37,020 | ₩37,020 | ₩36,363 | ₩36,940 | -0.22% | 7.2천 |
|---|
| 2026.04.17 | ₩36,980 | ₩37,382 | ₩36,698 | ₩36,953 | -0.07% | 1.5만 |
|---|
| 2026.04.16 | ₩37,369 | ₩37,369 | ₩36,121 | ₩36,390 | -2.62% | 2만 |
|---|
| 2026.04.15 | ₩35,880 | ₩36,296 | ₩35,639 | ₩36,014 | +0.37% | 5.4천 |
|---|
| 2026.04.14 | ₩35,464 | ₩35,464 | ₩35,115 | ₩35,290 | -0.49% | 7.7천 |
|---|
| 2026.04.13 | ₩33,881 | ₩34,472 | ₩33,694 | ₩34,472 | +1.74% | 2.2천 |
|---|
| 2026.04.10 | ₩34,016 | ₩34,203 | ₩33,788 | ₩33,788 | -0.67% | 2.9천 |
|---|
| 2026.04.09 | ₩33,546 | ₩33,707 | ₩33,251 | ₩33,291 | -0.76% | 7.7천 |
|---|
| 2026.04.08 | ₩33,613 | ₩33,613 | ₩32,943 | ₩33,291 | -0.96% | 2.1천 |
|---|
| 2026.04.07 | ₩32,057 | ₩32,057 | ₩31,266 | ₩31,628 | -1.34% | 8.7천 |
|---|
| 2026.04.06 | ₩32,191 | ₩32,259 | ₩31,816 | ₩31,870 | -1.00% | 6.4천 |
|---|
| 2026.04.02 | ₩30,716 | ₩34,203 | ₩30,716 | ₩31,990 | +4.15% | 2.3만 |
|---|
| 2026.04.01 | ₩31,883 | ₩32,446 | ₩31,802 | ₩31,802 | -0.25% | 4.4천 |
|---|
| 2026.03.31 | ₩30,555 | ₩31,253 | ₩30,461 | ₩31,253 | +2.28% | 3.3천 |
|---|
| 2026.03.30 | ₩31,655 | ₩31,655 | ₩29,697 | ₩29,710 | -6.14% | 9천 |
|---|
| 2026.03.27 | ₩30,984 | ₩31,279 | ₩30,917 | ₩30,917 | -0.22% | 3.3천 |
|---|
| 2026.03.26 | ₩31,440 | ₩31,642 | ₩31,172 | ₩31,172 | -0.85% | 700 |
|---|
| 2026.03.25 | ₩32,849 | ₩36,135 | ₩32,728 | ₩32,728 | -0.37% | 2.9천 |
|---|
| 2026.03.24 | ₩31,910 | ₩31,923 | ₩31,910 | ₩31,923 | +0.04% | 400 |
|---|
| 2026.03.23 | ₩31,923 | ₩32,191 | ₩30,957 | ₩31,615 | -0.97% | 4.2천 |
|---|
| 2026.03.20 | ₩32,245 | ₩32,245 | ₩30,850 | ₩30,850 | -4.33% | 1.9천 |
|---|
| 2026.03.19 | ₩31,735 | ₩32,419 | ₩31,735 | ₩32,419 | +2.16% | 2.9천 |
|---|
| 2026.03.18 | ₩33,385 | ₩33,385 | ₩32,674 | ₩32,674 | -2.13% | 2.3천 |
|---|
| 2026.03.17 | ₩33,077 | ₩33,278 | ₩32,929 | ₩33,090 | +0.04% | 2.8천 |
|---|
| 2026.03.16 | ₩33,291 | ₩33,291 | ₩32,862 | ₩32,876 | -1.25% | 2.5천 |
|---|
| 2026.03.13 | ₩32,862 | ₩32,862 | ₩32,460 | ₩32,513 | -1.06% | 1.9천 |
|---|
| 2026.03.12 | ₩33,224 | ₩33,332 | ₩33,023 | ₩33,063 | -0.48% | 1.4천 |
|---|
| 2026.03.11 | ₩33,586 | ₩33,586 | ₩33,533 | ₩33,586 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩33,385 | ₩34,016 | ₩33,385 | ₩33,560 | +0.52% | 5.8천 |
|---|
| 2026.03.09 | ₩31,923 | ₩32,902 | ₩31,695 | ₩32,902 | +3.07% | 2.4천 |
|---|
| 2026.03.06 | ₩32,339 | ₩32,956 | ₩31,963 | ₩31,963 | -1.16% | 1.9천 |
|---|
| 2026.03.05 | ₩35,974 | ₩35,974 | ₩32,460 | ₩33,238 | -7.61% | 9천 |
|---|
| 2026.03.04 | ₩34,123 | ₩34,364 | ₩33,895 | ₩34,257 | +0.39% | 1.2천 |
|---|
| 2026.03.03 | ₩39,099 | ₩39,099 | ₩33,023 | ₩33,721 | -13.76% | 1.5만 |
|---|
| 2026.03.02 | ₩34,418 | ₩35,518 | ₩34,418 | ₩35,518 | +3.20% | 2.8만 |
|---|
| 2026.02.27 | ₩35,263 | ₩35,263 | ₩34,525 | ₩34,525 | -2.09% | 7.4천 |
|---|
| 2026.02.26 | ₩35,947 | ₩35,947 | ₩34,592 | ₩35,183 | -2.13% | 2.2천 |
|---|
| 2026.02.25 | ₩35,974 | ₩35,974 | ₩35,612 | ₩35,625 | -0.97% | 9.8천 |
|---|
| 2026.02.24 | ₩34,163 | ₩35,196 | ₩34,163 | ₩35,156 | +2.91% | 1.5만 |
|---|
| 2026.02.23 | ₩34,740 | ₩38,214 | ₩34,136 | ₩34,284 | -1.31% | 1.4만 |
|---|
| 2026.02.20 | ₩34,928 | ₩35,156 | ₩34,418 | ₩34,861 | -0.19% | 5.9만 |
|---|
| 2026.02.19 | ₩33,975 | ₩41,192 | ₩33,855 | ₩34,955 | +2.88% | 12.2만 |
|---|