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 | ₩30,010 | ₩30,144 | ₩29,996 | ₩30,104 | +0.31% | 2.6천 |
| 2026.10.08 | ₩30,654 | ₩30,654 | ₩29,688 | ₩29,983 | -2.19% | 4.1천 |
| 2026.10.07 | ₩31,029 | ₩31,070 | ₩30,909 | ₩30,989 | -0.13% | 3.1천 |
| 2026.10.06 | ₩31,526 | ₩32,129 | ₩31,526 | ₩31,821 | +0.94% | 1.4만 |
| 2026.10.05 | ₩30,721 | ₩31,056 | ₩30,721 | ₩30,828 | +0.35% | 9.2천 |
| 2026.10.02 | ₩30,935 | ₩30,935 | ₩30,613 | ₩30,627 | -1.00% | 5.1천 |
| 2026.10.01 | ₩30,520 | ₩31,432 | ₩30,251 | ₩30,667 | +0.48% | 5.3천 |
| 2026.09.30 | ₩30,801 | ₩30,855 | ₩30,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,520 |
| -0.91% |
| 9.4천 |
| 2026.09.29 | ₩30,976 | ₩31,123 | ₩30,734 | ₩30,774 | -0.65% | 2.8천 |
|---|
| 2026.09.28 | ₩31,043 | ₩31,043 | ₩30,520 | ₩30,627 | -1.34% | 5.2천 |
|---|
| 2026.09.25 | ₩31,418 | ₩31,553 | ₩31,150 | ₩31,257 | -0.51% | 1.1만 |
|---|
| 2026.09.24 | ₩31,499 | ₩31,593 | ₩31,217 | ₩31,392 | -0.34% | 1만 |
|---|
| 2026.09.23 | ₩32,545 | ₩32,545 | ₩31,834 | ₩31,834 | -2.18% | 1.6천 |
|---|
| 2026.09.22 | ₩32,398 | ₩32,720 | ₩32,398 | ₩32,720 | +0.99% | 8.7천 |
|---|
| 2026.09.21 | ₩32,250 | ₩32,398 | ₩32,156 | ₩32,331 | +0.25% | 5.1천 |
|---|
| 2026.09.18 | ₩31,485 | ₩31,485 | ₩30,157 | ₩31,311 | -0.55% | 8.2천 |
|---|
| 2026.09.17 | ₩31,043 | ₩31,660 | ₩31,043 | ₩31,539 | +1.60% | 1.1만 |
|---|
| 2026.09.16 | ₩32,196 | ₩32,196 | ₩30,613 | ₩30,694 | -4.67% | 4.8천 |
|---|
| 2026.09.15 | ₩30,748 | ₩30,922 | ₩30,587 | ₩30,613 | -0.44% | 3.8천 |
|---|
| 2026.09.14 | ₩33,390 | ₩33,726 | ₩30,761 | ₩31,056 | -6.99% | 9.5천 |
|---|
| 2026.09.11 | ₩32,706 | ₩32,840 | ₩32,103 | ₩32,103 | -1.85% | 3.7천 |
|---|
| 2026.09.10 | ₩33,538 | ₩34,101 | ₩33,082 | ₩33,082 | -1.36% | 6.2천 |
|---|
| 2026.09.09 | ₩35,255 | ₩35,255 | ₩34,437 | ₩34,437 | -2.32% | 7.8천 |
|---|
| 2026.09.08 | ₩34,504 | ₩35,443 | ₩34,504 | ₩35,081 | +1.67% | 5.4천 |
|---|
| 2026.09.04 | ₩33,994 | ₩34,128 | ₩33,940 | ₩34,128 | +0.39% | 6.8천 |
|---|
| 2026.09.03 | ₩33,109 | ₩33,592 | ₩33,109 | ₩33,578 | +1.42% | 5.6천 |
|---|
| 2026.09.02 | ₩32,867 | ₩33,028 | ₩32,612 | ₩33,001 | +0.41% | 5.1천 |
|---|
| 2026.09.01 | ₩32,787 | ₩33,095 | ₩32,787 | ₩32,948 | +0.49% | 2.7천 |
|---|
| 2026.08.31 | ₩33,605 | ₩33,605 | ₩33,458 | ₩33,605 | 0.00% | 5천 |
|---|
| 2026.08.28 | ₩34,880 | ₩34,880 | ₩33,538 | ₩33,578 | -3.73% | 1.1만 |
|---|
| 2026.08.27 | ₩34,517 | ₩35,188 | ₩34,517 | ₩35,175 | +1.90% | 5.7천 |
|---|
| 2026.08.26 | ₩34,638 | ₩35,550 | ₩34,584 | ₩34,745 | +0.31% | 4천 |
|---|
| 2026.08.25 | ₩33,390 | ₩34,826 | ₩33,390 | ₩34,745 | +4.06% | 9.6천 |
|---|
| 2026.08.24 | ₩33,900 | ₩33,900 | ₩33,229 | ₩33,538 | -1.07% | 5.9천 |
|---|
| 2026.08.21 | ₩33,095 | ₩34,289 | ₩33,095 | ₩34,182 | +3.28% | 1.4만 |
|---|
| 2026.08.20 | ₩33,753 | ₩33,753 | ₩32,800 | ₩33,082 | -1.99% | 3.9천 |
|---|
| 2026.08.19 | ₩33,618 | ₩33,820 | ₩33,243 | ₩33,645 | +0.08% | 6천 |
|---|
| 2026.08.18 | ₩34,450 | ₩34,477 | ₩33,431 | ₩33,699 | -2.18% | 2.4만 |
|---|
| 2026.08.17 | ₩34,812 | ₩35,577 | ₩34,812 | ₩35,577 | +2.20% | 5.9천 |
|---|
| 2026.08.14 | ₩35,201 | ₩37,039 | ₩34,799 | ₩34,920 | -0.80% | 3.4천 |
|---|
| 2026.08.13 | ₩35,577 | ₩35,577 | ₩34,692 | ₩34,920 | -1.85% | 9.5천 |
|---|
| 2026.08.12 | ₩35,121 | ₩35,121 | ₩34,665 | ₩34,826 | -0.84% | 5.3천 |
|---|
| 2026.08.11 | ₩33,833 | ₩34,262 | ₩33,793 | ₩34,262 | +1.27% | 9천 |
|---|
| 2026.08.10 | ₩34,169 | ₩34,182 | ₩33,551 | ₩33,605 | -1.65% | 1.2만 |
|---|
| 2026.08.07 | ₩33,417 | ₩34,075 | ₩33,404 | ₩34,075 | +1.97% | 5.9천 |
|---|
| 2026.08.06 | ₩32,693 | ₩33,498 | ₩32,559 | ₩33,001 | +0.94% | 4.9천 |
|---|
| 2026.08.05 | ₩33,310 | ₩33,592 | ₩33,136 | ₩33,203 | -0.32% | 1.6만 |
|---|
| 2026.08.04 | ₩32,559 | ₩34,182 | ₩32,559 | ₩33,471 | +2.80% | 7.5천 |
|---|
| 2026.08.03 | ₩30,788 | ₩32,384 | ₩30,774 | ₩32,384 | +5.19% | 1.1만 |
|---|
| 2026.07.31 | ₩29,916 | ₩31,606 | ₩29,916 | ₩30,922 | +3.36% | 9천 |
|---|
| 2026.07.30 | ₩28,963 | ₩31,204 | ₩28,963 | ₩31,204 | +7.74% | 5천 |
|---|
| 2026.07.29 | ₩30,318 | ₩30,332 | ₩28,990 | ₩29,057 | -4.16% | 1.3만 |
|---|
| 2026.07.28 | ₩30,587 | ₩31,700 | ₩29,460 | ₩30,332 | -0.83% | 1.7만 |
|---|
| 2026.07.27 | ₩32,143 | ₩32,143 | ₩30,855 | ₩31,485 | -2.05% | 7.5천 |
|---|
| 2026.07.24 | ₩33,310 | ₩33,310 | ₩31,257 | ₩31,257 | -6.16% | 1.1만 |
|---|
| 2026.07.23 | ₩32,532 | ₩33,095 | ₩32,505 | ₩32,720 | +0.58% | 8.7천 |
|---|
| 2026.07.22 | ₩31,821 | ₩33,015 | ₩31,821 | ₩32,720 | +2.82% | 9.6천 |
|---|
| 2026.07.21 | ₩30,855 | ₩32,344 | ₩30,855 | ₩32,290 | +4.65% | 1.2만 |
|---|
| 2026.07.20 | ₩30,520 | ₩31,029 | ₩30,520 | ₩30,788 | +0.88% | 6.9천 |
|---|
| 2026.07.17 | ₩29,513 | ₩30,761 | ₩29,259 | ₩30,520 | +3.41% | 7.9천 |
|---|
| 2026.07.16 | ₩31,003 | ₩31,070 | ₩30,359 | ₩30,533 | -1.51% | 1.2만 |
|---|
| 2026.07.15 | ₩33,820 | ₩33,820 | ₩31,392 | ₩32,170 | -4.88% | 2만 |
|---|
| 2026.07.14 | ₩32,572 | ₩33,243 | ₩32,572 | ₩32,814 | +0.74% | 1.3만 |
|---|
| 2026.07.13 | ₩33,538 | ₩33,538 | ₩32,331 | ₩32,398 | -3.40% | 1.3만 |
|---|
| 2026.07.10 | ₩34,665 | ₩34,665 | ₩33,645 | ₩34,128 | -1.55% | 8.6천 |
|---|
| 2026.07.09 | ₩33,954 | ₩34,209 | ₩33,739 | ₩33,887 | -0.20% | 6천 |
|---|
| 2026.07.08 | ₩32,505 | ₩33,256 | ₩32,264 | ₩33,256 | +2.31% | 2.5만 |
|---|
| 2026.07.07 | ₩34,611 | ₩34,611 | ₩32,384 | ₩32,693 | -5.54% | 8천 |
|---|
| 2026.07.06 | ₩34,450 | ₩35,752 | ₩34,450 | ₩34,544 | +0.27% | 1.2만 |
|---|
| 2026.07.02 | ₩35,537 | ₩35,591 | ₩33,525 | ₩33,766 | -4.98% | 8천 |
|---|
| 2026.07.01 | ₩36,409 | ₩36,409 | ₩34,665 | ₩34,665 | -4.79% | 1.1만 |
|---|
| 2026.06.30 | ₩35,537 | ₩35,926 | ₩35,510 | ₩35,886 | +0.98% | 8.5천 |
|---|
| 2026.06.29 | ₩35,658 | ₩35,658 | ₩34,088 | ₩35,430 | -0.64% | 1.5만 |
|---|
| 2026.06.26 | ₩36,422 | ₩36,422 | ₩34,651 | ₩34,933 | -4.09% | 5.2천 |
|---|
| 2026.06.25 | ₩36,838 | ₩36,852 | ₩35,456 | ₩35,752 | -2.95% | 4.7만 |
|---|
| 2026.06.24 | ₩36,771 | ₩36,771 | ₩35,161 | ₩35,684 | -2.96% | 1.6만 |
|---|
| 2026.06.23 | ₩37,563 | ₩37,563 | ₩35,778 | ₩36,355 | -3.21% | 3.8만 |
|---|
| 2026.06.22 | ₩38,233 | ₩38,233 | ₩37,750 | ₩37,871 | -0.95% | 1.2만 |
|---|
| 2026.06.18 | ₩37,053 | ₩38,247 | ₩37,053 | ₩37,978 | +2.50% | 2.2만 |
|---|
| 2026.06.17 | ₩36,758 | ₩37,576 | ₩36,758 | ₩36,798 | +0.11% | 1.1만 |
|---|
| 2026.06.16 | ₩37,563 | ₩37,563 | ₩36,248 | ₩36,328 | -3.29% | 7.6천 |
|---|
| 2026.06.15 | ₩36,221 | ₩37,066 | ₩36,221 | ₩36,959 | +2.04% | 1.3만 |
|---|
| 2026.06.12 | ₩34,866 | ₩35,389 | ₩34,866 | ₩34,893 | +0.08% | 5.5천 |
|---|
| 2026.06.11 | ₩33,136 | ₩34,651 | ₩33,122 | ₩34,410 | +3.85% | 6천 |
|---|
| 2026.06.10 | ₩34,169 | ₩34,169 | ₩32,827 | ₩32,827 | -3.93% | 6.9천 |
|---|
| 2026.06.09 | ₩36,583 | ₩36,583 | ₩32,867 | ₩34,128 | -6.71% | 1만 |
|---|
| 2026.06.08 | ₩35,805 | ₩36,087 | ₩35,295 | ₩35,470 | -0.94% | 9.5천 |
|---|
| 2026.06.05 | ₩37,026 | ₩37,026 | ₩34,571 | ₩34,826 | -5.94% | 2.6만 |
|---|
| 2026.06.04 | ₩38,005 | ₩38,126 | ₩37,133 | ₩37,965 | -0.11% | 1만 |
|---|
| 2026.06.03 | ₩39,964 | ₩39,964 | ₩38,032 | ₩38,206 | -4.40% | 1.6만 |
|---|
| 2026.06.02 | ₩38,193 | ₩39,561 | ₩38,099 | ₩39,561 | +3.58% | 3만 |
|---|
| 2026.06.01 | ₩38,153 | ₩38,367 | ₩37,442 | ₩38,032 | -0.32% | 1.7만 |
|---|
| 2026.05.29 | ₩37,925 | ₩37,925 | ₩37,039 | ₩37,817 | -0.28% | 1.3만 |
|---|
| 2026.05.28 | ₩38,113 | ₩38,153 | ₩36,892 | ₩37,683 | -1.13% | 1.6만 |
|---|
| 2026.05.27 | ₩37,469 | ₩38,005 | ₩36,811 | ₩37,321 | -0.39% | 9.2천 |
|---|
| 2026.05.26 | ₩37,549 | ₩37,603 | ₩37,241 | ₩37,402 | -0.39% | 2.4만 |
|---|
| 2026.05.22 | ₩36,570 | ₩37,160 | ₩36,154 | ₩36,154 | -1.14% | 1.2만 |
|---|
| 2026.05.21 | ₩34,799 | ₩37,160 | ₩34,799 | ₩35,953 | +3.32% | 1만 |
|---|
| 2026.05.20 | ₩34,209 | ₩35,121 | ₩34,209 | ₩35,014 | +2.35% | 9.3천 |
|---|
| 2026.05.19 | ₩33,994 | ₩35,228 | ₩33,672 | ₩34,182 | +0.55% | 7.2천 |
|---|
| 2026.05.18 | ₩36,704 | ₩36,704 | ₩34,276 | ₩34,893 | -4.93% | 1.9만 |
|---|
| 2026.05.15 | ₩36,422 | ₩36,422 | ₩35,617 | ₩35,872 | -1.51% | 2.4만 |
|---|
| 2026.05.14 | ₩37,267 | ₩38,421 | ₩36,986 | ₩37,335 | +0.18% | 1.4만 |
|---|
| 2026.05.13 | ₩38,193 | ₩38,193 | ₩37,200 | ₩37,724 | -1.23% | 8.4천 |
|---|
| 2026.05.12 | ₩38,663 | ₩38,663 | ₩36,744 | ₩37,898 | -1.98% | 1.6만 |
|---|
| 2026.05.11 | ₩38,381 | ₩39,655 | ₩38,139 | ₩39,280 | +2.34% | 2.9만 |
|---|
| 2026.05.08 | ₩38,046 | ₩38,046 | ₩37,563 | ₩37,871 | -0.46% | 1.6만 |
|---|
| 2026.05.07 | ₩39,441 | ₩39,441 | ₩37,871 | ₩37,978 | -3.71% | 1.8만 |
|---|
| 2026.05.06 | ₩37,911 | ₩39,441 | ₩37,858 | ₩39,441 | +4.03% | 7.2천 |
|---|
| 2026.05.05 | ₩37,522 | ₩37,589 | ₩37,200 | ₩37,267 | -0.68% | 9.6천 |
|---|
| 2026.05.04 | ₩37,388 | ₩37,831 | ₩37,160 | ₩37,227 | -0.43% | 1.1만 |
|---|
| 2026.05.01 | ₩36,825 | ₩37,039 | ₩36,597 | ₩36,972 | +0.40% | 2.5천 |
|---|
| 2026.04.30 | ₩35,644 | ₩37,026 | ₩35,644 | ₩36,945 | +3.65% | 5.8천 |
|---|
| 2026.04.29 | ₩35,456 | ₩35,456 | ₩35,269 | ₩35,269 | -0.53% | 1.9천 |
|---|
| 2026.04.28 | ₩37,335 | ₩37,335 | ₩35,671 | ₩35,980 | -3.63% | 7.6천 |
|---|
| 2026.04.27 | ₩37,750 | ₩38,005 | ₩36,704 | ₩37,388 | -0.96% | 1.3만 |
|---|
| 2026.04.24 | ₩38,582 | ₩38,582 | ₩36,825 | ₩36,838 | -4.52% | 9.7천 |
|---|
| 2026.04.23 | ₩38,341 | ₩38,408 | ₩36,892 | ₩37,375 | -2.52% | 6.2천 |
|---|
| 2026.04.22 | ₩37,026 | ₩37,683 | ₩36,825 | ₩37,683 | +1.78% | 1.1만 |
|---|
| 2026.04.21 | ₩37,388 | ₩37,388 | ₩35,953 | ₩35,953 | -3.84% | 1.1만 |
|---|
| 2026.04.20 | ₩37,026 | ₩37,026 | ₩36,369 | ₩36,945 | -0.22% | 7.2천 |
|---|
| 2026.04.17 | ₩36,986 | ₩37,388 | ₩36,704 | ₩36,959 | -0.07% | 1.5만 |
|---|
| 2026.04.16 | ₩37,375 | ₩37,375 | ₩36,127 | ₩36,395 | -2.62% | 2만 |
|---|
| 2026.04.15 | ₩35,886 | ₩36,302 | ₩35,644 | ₩36,020 | +0.37% | 5.4천 |
|---|
| 2026.04.14 | ₩35,470 | ₩35,470 | ₩35,121 | ₩35,295 | -0.49% | 7.7천 |
|---|
| 2026.04.13 | ₩33,887 | ₩34,477 | ₩33,699 | ₩34,477 | +1.74% | 2.2천 |
|---|
| 2026.04.10 | ₩34,021 | ₩34,209 | ₩33,793 | ₩33,793 | -0.67% | 2.9천 |
|---|
| 2026.04.09 | ₩33,551 | ₩33,712 | ₩33,256 | ₩33,297 | -0.76% | 7.7천 |
|---|
| 2026.04.08 | ₩33,618 | ₩33,618 | ₩32,948 | ₩33,297 | -0.96% | 2.1천 |
|---|
| 2026.04.07 | ₩32,062 | ₩32,062 | ₩31,271 | ₩31,633 | -1.34% | 8.7천 |
|---|
| 2026.04.06 | ₩32,196 | ₩32,264 | ₩31,821 | ₩31,875 | -1.00% | 6.4천 |
|---|
| 2026.04.02 | ₩30,721 | ₩34,209 | ₩30,721 | ₩31,995 | +4.15% | 2.3만 |
|---|
| 2026.04.01 | ₩31,888 | ₩32,451 | ₩31,807 | ₩31,807 | -0.25% | 4.4천 |
|---|
| 2026.03.31 | ₩30,560 | ₩31,257 | ₩30,466 | ₩31,257 | +2.28% | 3.3천 |
|---|
| 2026.03.30 | ₩31,660 | ₩31,660 | ₩29,701 | ₩29,715 | -6.14% | 9천 |
|---|
| 2026.03.27 | ₩30,989 | ₩31,284 | ₩30,922 | ₩30,922 | -0.22% | 3.3천 |
|---|
| 2026.03.26 | ₩31,445 | ₩31,646 | ₩31,177 | ₩31,177 | -0.85% | 700 |
|---|
| 2026.03.25 | ₩32,854 | ₩36,141 | ₩32,733 | ₩32,733 | -0.37% | 2.9천 |
|---|
| 2026.03.24 | ₩31,915 | ₩31,928 | ₩31,915 | ₩31,928 | +0.04% | 400 |
|---|
| 2026.03.23 | ₩31,928 | ₩32,196 | ₩30,962 | ₩31,620 | -0.97% | 4.2천 |
|---|
| 2026.03.20 | ₩32,250 | ₩32,250 | ₩30,855 | ₩30,855 | -4.33% | 1.9천 |
|---|
| 2026.03.19 | ₩31,740 | ₩32,425 | ₩31,740 | ₩32,425 | +2.16% | 2.9천 |
|---|
| 2026.03.18 | ₩33,390 | ₩33,390 | ₩32,679 | ₩32,679 | -2.13% | 2.3천 |
|---|
| 2026.03.17 | ₩33,082 | ₩33,283 | ₩32,934 | ₩33,095 | +0.04% | 2.8천 |
|---|
| 2026.03.16 | ₩33,297 | ₩33,297 | ₩32,867 | ₩32,881 | -1.25% | 2.5천 |
|---|
| 2026.03.13 | ₩32,867 | ₩32,867 | ₩32,465 | ₩32,518 | -1.06% | 1.9천 |
|---|
| 2026.03.12 | ₩33,229 | ₩33,337 | ₩33,028 | ₩33,068 | -0.48% | 1.4천 |
|---|
| 2026.03.11 | ₩33,592 | ₩33,592 | ₩33,538 | ₩33,592 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩33,390 | ₩34,021 | ₩33,390 | ₩33,565 | +0.52% | 5.8천 |
|---|
| 2026.03.09 | ₩31,928 | ₩32,907 | ₩31,700 | ₩32,907 | +3.07% | 2.4천 |
|---|
| 2026.03.06 | ₩32,344 | ₩32,961 | ₩31,968 | ₩31,968 | -1.16% | 1.9천 |
|---|
| 2026.03.05 | ₩35,980 | ₩35,980 | ₩32,465 | ₩33,243 | -7.61% | 9천 |
|---|
| 2026.03.04 | ₩34,128 | ₩34,370 | ₩33,900 | ₩34,262 | +0.39% | 1.2천 |
|---|
| 2026.03.03 | ₩39,105 | ₩39,105 | ₩33,028 | ₩33,726 | -13.76% | 1.5만 |
|---|
| 2026.03.02 | ₩34,423 | ₩35,523 | ₩34,423 | ₩35,523 | +3.20% | 2.8만 |
|---|
| 2026.02.27 | ₩35,269 | ₩35,269 | ₩34,531 | ₩34,531 | -2.09% | 7.4천 |
|---|
| 2026.02.26 | ₩35,953 | ₩35,953 | ₩34,598 | ₩35,188 | -2.13% | 2.2천 |
|---|
| 2026.02.25 | ₩35,980 | ₩35,980 | ₩35,617 | ₩35,631 | -0.97% | 9.8천 |
|---|
| 2026.02.24 | ₩34,169 | ₩35,201 | ₩34,169 | ₩35,161 | +2.91% | 1.5만 |
|---|
| 2026.02.23 | ₩34,745 | ₩38,220 | ₩34,142 | ₩34,289 | -1.31% | 1.4만 |
|---|
| 2026.02.20 | ₩34,933 | ₩35,161 | ₩34,423 | ₩34,866 | -0.19% | 5.9만 |
|---|
| 2026.02.19 | ₩33,981 | ₩41,198 | ₩33,860 | ₩34,960 | +2.88% | 12.2만 |
|---|