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 | ₩30,000 | ₩30,134 | ₩29,986 | ₩30,094 | +0.31% | 2.6천 |
| 2026.10.08 | ₩30,643 | ₩30,643 | ₩29,678 | ₩29,973 | -2.19% | 4.1천 |
| 2026.10.07 | ₩31,019 | ₩31,059 | ₩30,898 | ₩30,979 | -0.13% | 3.1천 |
| 2026.10.06 | ₩31,515 | ₩32,119 | ₩31,515 | ₩31,810 | +0.94% | 1.4만 |
| 2026.10.05 | ₩30,711 | ₩31,046 | ₩30,711 | ₩30,818 | +0.35% | 9.2천 |
| 2026.10.02 | ₩30,925 | ₩30,925 | ₩30,603 | ₩30,617 | -1.00% | 5.1천 |
| 2026.10.01 | ₩30,509 | ₩31,421 | ₩30,241 | ₩30,657 | +0.48% | 5.3천 |
| 2026.09.30 | ₩30,791 | ₩30,845 | ₩30,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,509 |
| -0.91% |
| 9.4천 |
| 2026.09.29 | ₩30,965 | ₩31,113 | ₩30,724 | ₩30,764 | -0.65% | 2.8천 |
|---|
| 2026.09.28 | ₩31,032 | ₩31,032 | ₩30,509 | ₩30,617 | -1.34% | 5.2천 |
|---|
| 2026.09.25 | ₩31,408 | ₩31,542 | ₩31,140 | ₩31,247 | -0.51% | 1.1만 |
|---|
| 2026.09.24 | ₩31,488 | ₩31,582 | ₩31,207 | ₩31,381 | -0.34% | 1만 |
|---|
| 2026.09.23 | ₩32,534 | ₩32,534 | ₩31,824 | ₩31,824 | -2.18% | 1.6천 |
|---|
| 2026.09.22 | ₩32,387 | ₩32,709 | ₩32,387 | ₩32,709 | +0.99% | 8.7천 |
|---|
| 2026.09.21 | ₩32,239 | ₩32,387 | ₩32,145 | ₩32,320 | +0.25% | 5.1천 |
|---|
| 2026.09.18 | ₩31,475 | ₩31,475 | ₩30,147 | ₩31,301 | -0.55% | 8.2천 |
|---|
| 2026.09.17 | ₩31,032 | ₩31,649 | ₩31,032 | ₩31,529 | +1.60% | 1.1만 |
|---|
| 2026.09.16 | ₩32,186 | ₩32,186 | ₩30,603 | ₩30,684 | -4.67% | 4.8천 |
|---|
| 2026.09.15 | ₩30,737 | ₩30,912 | ₩30,576 | ₩30,603 | -0.44% | 3.8천 |
|---|
| 2026.09.14 | ₩33,379 | ₩33,714 | ₩30,751 | ₩31,046 | -6.99% | 9.5천 |
|---|
| 2026.09.11 | ₩32,695 | ₩32,829 | ₩32,092 | ₩32,092 | -1.85% | 3.7천 |
|---|
| 2026.09.10 | ₩33,527 | ₩34,090 | ₩33,071 | ₩33,071 | -1.36% | 6.2천 |
|---|
| 2026.09.09 | ₩35,243 | ₩35,243 | ₩34,425 | ₩34,425 | -2.32% | 7.8천 |
|---|
| 2026.09.08 | ₩34,492 | ₩35,431 | ₩34,492 | ₩35,069 | +1.67% | 5.4천 |
|---|
| 2026.09.04 | ₩33,983 | ₩34,117 | ₩33,929 | ₩34,117 | +0.39% | 6.8천 |
|---|
| 2026.09.03 | ₩33,098 | ₩33,580 | ₩33,098 | ₩33,567 | +1.42% | 5.6천 |
|---|
| 2026.09.02 | ₩32,856 | ₩33,017 | ₩32,601 | ₩32,990 | +0.41% | 5.1천 |
|---|
| 2026.09.01 | ₩32,776 | ₩33,084 | ₩32,776 | ₩32,937 | +0.49% | 2.7천 |
|---|
| 2026.08.31 | ₩33,594 | ₩33,594 | ₩33,446 | ₩33,594 | 0.00% | 5천 |
|---|
| 2026.08.28 | ₩34,868 | ₩34,868 | ₩33,527 | ₩33,567 | -3.73% | 1.1만 |
|---|
| 2026.08.27 | ₩34,506 | ₩35,176 | ₩34,506 | ₩35,163 | +1.90% | 5.7천 |
|---|
| 2026.08.26 | ₩34,626 | ₩35,538 | ₩34,573 | ₩34,734 | +0.31% | 4천 |
|---|
| 2026.08.25 | ₩33,379 | ₩34,814 | ₩33,379 | ₩34,734 | +4.06% | 9.6천 |
|---|
| 2026.08.24 | ₩33,889 | ₩33,889 | ₩33,218 | ₩33,527 | -1.07% | 5.9천 |
|---|
| 2026.08.21 | ₩33,084 | ₩34,278 | ₩33,084 | ₩34,170 | +3.28% | 1.4만 |
|---|
| 2026.08.20 | ₩33,741 | ₩33,741 | ₩32,789 | ₩33,071 | -1.99% | 3.9천 |
|---|
| 2026.08.19 | ₩33,607 | ₩33,808 | ₩33,232 | ₩33,634 | +0.08% | 6천 |
|---|
| 2026.08.18 | ₩34,439 | ₩34,466 | ₩33,419 | ₩33,688 | -2.18% | 2.4만 |
|---|
| 2026.08.17 | ₩34,801 | ₩35,565 | ₩34,801 | ₩35,565 | +2.20% | 5.9천 |
|---|
| 2026.08.14 | ₩35,190 | ₩37,027 | ₩34,787 | ₩34,908 | -0.80% | 3.4천 |
|---|
| 2026.08.13 | ₩35,565 | ₩35,565 | ₩34,680 | ₩34,908 | -1.85% | 9.5천 |
|---|
| 2026.08.12 | ₩35,109 | ₩35,109 | ₩34,653 | ₩34,814 | -0.84% | 5.3천 |
|---|
| 2026.08.11 | ₩33,822 | ₩34,251 | ₩33,782 | ₩34,251 | +1.27% | 9천 |
|---|
| 2026.08.10 | ₩34,157 | ₩34,170 | ₩33,540 | ₩33,594 | -1.65% | 1.2만 |
|---|
| 2026.08.07 | ₩33,406 | ₩34,063 | ₩33,393 | ₩34,063 | +1.97% | 5.9천 |
|---|
| 2026.08.06 | ₩32,682 | ₩33,487 | ₩32,548 | ₩32,990 | +0.94% | 4.9천 |
|---|
| 2026.08.05 | ₩33,299 | ₩33,580 | ₩33,124 | ₩33,191 | -0.32% | 1.6만 |
|---|
| 2026.08.04 | ₩32,548 | ₩34,170 | ₩32,548 | ₩33,460 | +2.80% | 7.5천 |
|---|
| 2026.08.03 | ₩30,778 | ₩32,373 | ₩30,764 | ₩32,373 | +5.19% | 1.1만 |
|---|
| 2026.07.31 | ₩29,906 | ₩31,596 | ₩29,906 | ₩30,912 | +3.36% | 9천 |
|---|
| 2026.07.30 | ₩28,954 | ₩31,193 | ₩28,954 | ₩31,193 | +7.74% | 5천 |
|---|
| 2026.07.29 | ₩30,308 | ₩30,322 | ₩28,981 | ₩29,048 | -4.16% | 1.3만 |
|---|
| 2026.07.28 | ₩30,576 | ₩31,689 | ₩29,450 | ₩30,322 | -0.83% | 1.7만 |
|---|
| 2026.07.27 | ₩32,132 | ₩32,132 | ₩30,845 | ₩31,475 | -2.05% | 7.5천 |
|---|
| 2026.07.24 | ₩33,299 | ₩33,299 | ₩31,247 | ₩31,247 | -6.16% | 1.1만 |
|---|
| 2026.07.23 | ₩32,521 | ₩33,084 | ₩32,494 | ₩32,709 | +0.58% | 8.7천 |
|---|
| 2026.07.22 | ₩31,810 | ₩33,004 | ₩31,810 | ₩32,709 | +2.82% | 9.6천 |
|---|
| 2026.07.21 | ₩30,845 | ₩32,333 | ₩30,845 | ₩32,280 | +4.65% | 1.2만 |
|---|
| 2026.07.20 | ₩30,509 | ₩31,019 | ₩30,509 | ₩30,778 | +0.88% | 6.9천 |
|---|
| 2026.07.17 | ₩29,504 | ₩30,751 | ₩29,249 | ₩30,509 | +3.41% | 7.9천 |
|---|
| 2026.07.16 | ₩30,992 | ₩31,059 | ₩30,348 | ₩30,523 | -1.51% | 1.2만 |
|---|
| 2026.07.15 | ₩33,808 | ₩33,808 | ₩31,381 | ₩32,159 | -4.88% | 2만 |
|---|
| 2026.07.14 | ₩32,561 | ₩33,232 | ₩32,561 | ₩32,803 | +0.74% | 1.3만 |
|---|
| 2026.07.13 | ₩33,527 | ₩33,527 | ₩32,320 | ₩32,387 | -3.40% | 1.3만 |
|---|
| 2026.07.10 | ₩34,653 | ₩34,653 | ₩33,634 | ₩34,117 | -1.55% | 8.6천 |
|---|
| 2026.07.09 | ₩33,942 | ₩34,197 | ₩33,728 | ₩33,875 | -0.20% | 6천 |
|---|
| 2026.07.08 | ₩32,494 | ₩33,245 | ₩32,253 | ₩33,245 | +2.31% | 2.5만 |
|---|
| 2026.07.07 | ₩34,600 | ₩34,600 | ₩32,373 | ₩32,682 | -5.54% | 8천 |
|---|
| 2026.07.06 | ₩34,439 | ₩35,740 | ₩34,439 | ₩34,533 | +0.27% | 1.2만 |
|---|
| 2026.07.02 | ₩35,525 | ₩35,579 | ₩33,513 | ₩33,755 | -4.98% | 8천 |
|---|
| 2026.07.01 | ₩36,397 | ₩36,397 | ₩34,653 | ₩34,653 | -4.79% | 1.1만 |
|---|
| 2026.06.30 | ₩35,525 | ₩35,914 | ₩35,498 | ₩35,874 | +0.98% | 8.5천 |
|---|
| 2026.06.29 | ₩35,646 | ₩35,646 | ₩34,077 | ₩35,418 | -0.64% | 1.5만 |
|---|
| 2026.06.26 | ₩36,410 | ₩36,410 | ₩34,640 | ₩34,921 | -4.09% | 5.2천 |
|---|
| 2026.06.25 | ₩36,826 | ₩36,839 | ₩35,444 | ₩35,740 | -2.95% | 4.7만 |
|---|
| 2026.06.24 | ₩36,759 | ₩36,759 | ₩35,149 | ₩35,672 | -2.96% | 1.6만 |
|---|
| 2026.06.23 | ₩37,550 | ₩37,550 | ₩35,766 | ₩36,343 | -3.21% | 3.8만 |
|---|
| 2026.06.22 | ₩38,220 | ₩38,220 | ₩37,738 | ₩37,858 | -0.95% | 1.2만 |
|---|
| 2026.06.18 | ₩37,040 | ₩38,234 | ₩37,040 | ₩37,966 | +2.50% | 2.2만 |
|---|
| 2026.06.17 | ₩36,745 | ₩37,563 | ₩36,745 | ₩36,786 | +0.11% | 1.1만 |
|---|
| 2026.06.16 | ₩37,550 | ₩37,550 | ₩36,236 | ₩36,316 | -3.29% | 7.6천 |
|---|
| 2026.06.15 | ₩36,209 | ₩37,054 | ₩36,209 | ₩36,946 | +2.04% | 1.3만 |
|---|
| 2026.06.12 | ₩34,854 | ₩35,377 | ₩34,854 | ₩34,881 | +0.08% | 5.5천 |
|---|
| 2026.06.11 | ₩33,124 | ₩34,640 | ₩33,111 | ₩34,398 | +3.85% | 6천 |
|---|
| 2026.06.10 | ₩34,157 | ₩34,157 | ₩32,816 | ₩32,816 | -3.93% | 6.9천 |
|---|
| 2026.06.09 | ₩36,571 | ₩36,571 | ₩32,856 | ₩34,117 | -6.71% | 1만 |
|---|
| 2026.06.08 | ₩35,793 | ₩36,075 | ₩35,284 | ₩35,458 | -0.94% | 9.5천 |
|---|
| 2026.06.05 | ₩37,014 | ₩37,014 | ₩34,559 | ₩34,814 | -5.94% | 2.6만 |
|---|
| 2026.06.04 | ₩37,993 | ₩38,113 | ₩37,121 | ₩37,952 | -0.11% | 1만 |
|---|
| 2026.06.03 | ₩39,950 | ₩39,950 | ₩38,019 | ₩38,194 | -4.40% | 1.6만 |
|---|
| 2026.06.02 | ₩38,180 | ₩39,548 | ₩38,086 | ₩39,548 | +3.58% | 3만 |
|---|
| 2026.06.01 | ₩38,140 | ₩38,355 | ₩37,429 | ₩38,019 | -0.32% | 1.7만 |
|---|
| 2026.05.29 | ₩37,912 | ₩37,912 | ₩37,027 | ₩37,805 | -0.28% | 1.3만 |
|---|
| 2026.05.28 | ₩38,100 | ₩38,140 | ₩36,879 | ₩37,671 | -1.13% | 1.6만 |
|---|
| 2026.05.27 | ₩37,456 | ₩37,993 | ₩36,799 | ₩37,309 | -0.39% | 9.2천 |
|---|
| 2026.05.26 | ₩37,537 | ₩37,590 | ₩37,228 | ₩37,389 | -0.39% | 2.4만 |
|---|
| 2026.05.22 | ₩36,558 | ₩37,148 | ₩36,142 | ₩36,142 | -1.14% | 1.2만 |
|---|
| 2026.05.21 | ₩34,787 | ₩37,148 | ₩34,787 | ₩35,941 | +3.32% | 1만 |
|---|
| 2026.05.20 | ₩34,197 | ₩35,109 | ₩34,197 | ₩35,002 | +2.35% | 9.3천 |
|---|
| 2026.05.19 | ₩33,983 | ₩35,216 | ₩33,661 | ₩34,170 | +0.55% | 7.2천 |
|---|
| 2026.05.18 | ₩36,692 | ₩36,692 | ₩34,264 | ₩34,881 | -4.93% | 1.9만 |
|---|
| 2026.05.15 | ₩36,410 | ₩36,410 | ₩35,605 | ₩35,860 | -1.51% | 2.4만 |
|---|
| 2026.05.14 | ₩37,255 | ₩38,408 | ₩36,973 | ₩37,322 | +0.18% | 1.4만 |
|---|
| 2026.05.13 | ₩38,180 | ₩38,180 | ₩37,188 | ₩37,711 | -1.23% | 8.4천 |
|---|
| 2026.05.12 | ₩38,650 | ₩38,650 | ₩36,732 | ₩37,885 | -1.98% | 1.6만 |
|---|
| 2026.05.11 | ₩38,368 | ₩39,642 | ₩38,127 | ₩39,267 | +2.34% | 2.9만 |
|---|
| 2026.05.08 | ₩38,033 | ₩38,033 | ₩37,550 | ₩37,858 | -0.46% | 1.6만 |
|---|
| 2026.05.07 | ₩39,427 | ₩39,427 | ₩37,858 | ₩37,966 | -3.71% | 1.8만 |
|---|
| 2026.05.06 | ₩37,899 | ₩39,427 | ₩37,845 | ₩39,427 | +4.03% | 7.2천 |
|---|
| 2026.05.05 | ₩37,510 | ₩37,577 | ₩37,188 | ₩37,255 | -0.68% | 9.6천 |
|---|
| 2026.05.04 | ₩37,376 | ₩37,818 | ₩37,148 | ₩37,215 | -0.43% | 1.1만 |
|---|
| 2026.05.01 | ₩36,812 | ₩37,027 | ₩36,584 | ₩36,960 | +0.40% | 2.5천 |
|---|
| 2026.04.30 | ₩35,632 | ₩37,014 | ₩35,632 | ₩36,933 | +3.65% | 5.8천 |
|---|
| 2026.04.29 | ₩35,444 | ₩35,444 | ₩35,257 | ₩35,257 | -0.53% | 1.9천 |
|---|
| 2026.04.28 | ₩37,322 | ₩37,322 | ₩35,659 | ₩35,967 | -3.63% | 7.6천 |
|---|
| 2026.04.27 | ₩37,738 | ₩37,993 | ₩36,692 | ₩37,376 | -0.96% | 1.3만 |
|---|
| 2026.04.24 | ₩38,569 | ₩38,569 | ₩36,812 | ₩36,826 | -4.52% | 9.7천 |
|---|
| 2026.04.23 | ₩38,328 | ₩38,395 | ₩36,879 | ₩37,362 | -2.52% | 6.2천 |
|---|
| 2026.04.22 | ₩37,014 | ₩37,671 | ₩36,812 | ₩37,671 | +1.78% | 1.1만 |
|---|
| 2026.04.21 | ₩37,376 | ₩37,376 | ₩35,941 | ₩35,941 | -3.84% | 1.1만 |
|---|
| 2026.04.20 | ₩37,014 | ₩37,014 | ₩36,356 | ₩36,933 | -0.22% | 7.2천 |
|---|
| 2026.04.17 | ₩36,973 | ₩37,376 | ₩36,692 | ₩36,946 | -0.07% | 1.5만 |
|---|
| 2026.04.16 | ₩37,362 | ₩37,362 | ₩36,115 | ₩36,383 | -2.62% | 2만 |
|---|
| 2026.04.15 | ₩35,874 | ₩36,289 | ₩35,632 | ₩36,008 | +0.37% | 5.4천 |
|---|
| 2026.04.14 | ₩35,458 | ₩35,458 | ₩35,109 | ₩35,284 | -0.49% | 7.7천 |
|---|
| 2026.04.13 | ₩33,875 | ₩34,466 | ₩33,688 | ₩34,466 | +1.74% | 2.2천 |
|---|
| 2026.04.10 | ₩34,010 | ₩34,197 | ₩33,782 | ₩33,782 | -0.67% | 2.9천 |
|---|
| 2026.04.09 | ₩33,540 | ₩33,701 | ₩33,245 | ₩33,285 | -0.76% | 7.7천 |
|---|
| 2026.04.08 | ₩33,607 | ₩33,607 | ₩32,937 | ₩33,285 | -0.96% | 2.1천 |
|---|
| 2026.04.07 | ₩32,052 | ₩32,052 | ₩31,260 | ₩31,622 | -1.34% | 8.7천 |
|---|
| 2026.04.06 | ₩32,186 | ₩32,253 | ₩31,810 | ₩31,864 | -1.00% | 6.4천 |
|---|
| 2026.04.02 | ₩30,711 | ₩34,197 | ₩30,711 | ₩31,985 | +4.15% | 2.3만 |
|---|
| 2026.04.01 | ₩31,877 | ₩32,440 | ₩31,797 | ₩31,797 | -0.25% | 4.4천 |
|---|
| 2026.03.31 | ₩30,550 | ₩31,247 | ₩30,456 | ₩31,247 | +2.28% | 3.3천 |
|---|
| 2026.03.30 | ₩31,649 | ₩31,649 | ₩29,691 | ₩29,705 | -6.14% | 9천 |
|---|
| 2026.03.27 | ₩30,979 | ₩31,274 | ₩30,912 | ₩30,912 | -0.22% | 3.3천 |
|---|
| 2026.03.26 | ₩31,435 | ₩31,636 | ₩31,166 | ₩31,166 | -0.85% | 700 |
|---|
| 2026.03.25 | ₩32,843 | ₩36,128 | ₩32,722 | ₩32,722 | -0.37% | 2.9천 |
|---|
| 2026.03.24 | ₩31,904 | ₩31,917 | ₩31,904 | ₩31,917 | +0.04% | 400 |
|---|
| 2026.03.23 | ₩31,917 | ₩32,186 | ₩30,952 | ₩31,609 | -0.97% | 4.2천 |
|---|
| 2026.03.20 | ₩32,239 | ₩32,239 | ₩30,845 | ₩30,845 | -4.33% | 1.9천 |
|---|
| 2026.03.19 | ₩31,730 | ₩32,414 | ₩31,730 | ₩32,414 | +2.16% | 2.9천 |
|---|
| 2026.03.18 | ₩33,379 | ₩33,379 | ₩32,668 | ₩32,668 | -2.13% | 2.3천 |
|---|
| 2026.03.17 | ₩33,071 | ₩33,272 | ₩32,923 | ₩33,084 | +0.04% | 2.8천 |
|---|
| 2026.03.16 | ₩33,285 | ₩33,285 | ₩32,856 | ₩32,870 | -1.25% | 2.5천 |
|---|
| 2026.03.13 | ₩32,856 | ₩32,856 | ₩32,454 | ₩32,508 | -1.06% | 1.9천 |
|---|
| 2026.03.12 | ₩33,218 | ₩33,326 | ₩33,017 | ₩33,057 | -0.48% | 1.4천 |
|---|
| 2026.03.11 | ₩33,580 | ₩33,580 | ₩33,527 | ₩33,580 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩33,379 | ₩34,010 | ₩33,379 | ₩33,554 | +0.52% | 5.8천 |
|---|
| 2026.03.09 | ₩31,917 | ₩32,896 | ₩31,689 | ₩32,896 | +3.07% | 2.4천 |
|---|
| 2026.03.06 | ₩32,333 | ₩32,950 | ₩31,958 | ₩31,958 | -1.16% | 1.9천 |
|---|
| 2026.03.05 | ₩35,967 | ₩35,967 | ₩32,454 | ₩33,232 | -7.61% | 9천 |
|---|
| 2026.03.04 | ₩34,117 | ₩34,358 | ₩33,889 | ₩34,251 | +0.39% | 1.2천 |
|---|
| 2026.03.03 | ₩39,092 | ₩39,092 | ₩33,017 | ₩33,714 | -13.76% | 1.5만 |
|---|
| 2026.03.02 | ₩34,412 | ₩35,512 | ₩34,412 | ₩35,512 | +3.20% | 2.8만 |
|---|
| 2026.02.27 | ₩35,257 | ₩35,257 | ₩34,519 | ₩34,519 | -2.09% | 7.4천 |
|---|
| 2026.02.26 | ₩35,941 | ₩35,941 | ₩34,586 | ₩35,176 | -2.13% | 2.2천 |
|---|
| 2026.02.25 | ₩35,967 | ₩35,967 | ₩35,605 | ₩35,619 | -0.97% | 9.8천 |
|---|
| 2026.02.24 | ₩34,157 | ₩35,190 | ₩34,157 | ₩35,149 | +2.91% | 1.5만 |
|---|
| 2026.02.23 | ₩34,734 | ₩38,207 | ₩34,130 | ₩34,278 | -1.31% | 1.4만 |
|---|
| 2026.02.20 | ₩34,921 | ₩35,149 | ₩34,412 | ₩34,854 | -0.19% | 5.9만 |
|---|
| 2026.02.19 | ₩33,969 | ₩41,184 | ₩33,849 | ₩34,948 | +2.88% | 12.2만 |
|---|