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 | ₩29,959 | ₩30,093 | ₩29,946 | ₩30,053 | +0.31% | 2.6천 |
| 2026.10.08 | ₩30,602 | ₩30,602 | ₩29,638 | ₩29,933 | -2.19% | 4.1천 |
| 2026.10.07 | ₩30,977 | ₩31,017 | ₩30,857 | ₩30,937 | -0.13% | 3.1천 |
| 2026.10.06 | ₩31,473 | ₩32,076 | ₩31,473 | ₩31,767 | +0.94% | 1.4만 |
| 2026.10.05 | ₩30,669 | ₩31,004 | ₩30,669 | ₩30,776 | +0.35% | 9.2천 |
| 2026.10.02 | ₩30,884 | ₩30,884 | ₩30,562 | ₩30,576 | -1.00% | 5.1천 |
| 2026.10.01 | ₩30,468 | ₩31,379 | ₩30,201 | ₩30,616 | +0.48% | 5.3천 |
| 2026.09.30 | ₩30,750 | ₩30,803 | ₩30,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,468 |
| -0.91% |
| 9.4천 |
| 2026.09.29 | ₩30,924 | ₩31,071 | ₩30,683 | ₩30,723 | -0.65% | 2.8천 |
|---|
| 2026.09.28 | ₩30,991 | ₩30,991 | ₩30,468 | ₩30,576 | -1.34% | 5.2천 |
|---|
| 2026.09.25 | ₩31,366 | ₩31,500 | ₩31,098 | ₩31,205 | -0.51% | 1.1만 |
|---|
| 2026.09.24 | ₩31,446 | ₩31,540 | ₩31,165 | ₩31,339 | -0.34% | 1만 |
|---|
| 2026.09.23 | ₩32,491 | ₩32,491 | ₩31,781 | ₩31,781 | -2.18% | 1.6천 |
|---|
| 2026.09.22 | ₩32,343 | ₩32,665 | ₩32,343 | ₩32,665 | +0.99% | 8.7천 |
|---|
| 2026.09.21 | ₩32,196 | ₩32,343 | ₩32,102 | ₩32,276 | +0.25% | 5.1천 |
|---|
| 2026.09.18 | ₩31,433 | ₩31,433 | ₩30,107 | ₩31,259 | -0.55% | 8.2천 |
|---|
| 2026.09.17 | ₩30,991 | ₩31,607 | ₩30,991 | ₩31,486 | +1.60% | 1.1만 |
|---|
| 2026.09.16 | ₩32,142 | ₩32,142 | ₩30,562 | ₩30,642 | -4.67% | 4.8천 |
|---|
| 2026.09.15 | ₩30,696 | ₩30,870 | ₩30,535 | ₩30,562 | -0.44% | 3.8천 |
|---|
| 2026.09.14 | ₩33,334 | ₩33,669 | ₩30,709 | ₩31,004 | -6.99% | 9.5천 |
|---|
| 2026.09.11 | ₩32,651 | ₩32,785 | ₩32,049 | ₩32,049 | -1.85% | 3.7천 |
|---|
| 2026.09.10 | ₩33,482 | ₩34,044 | ₩33,026 | ₩33,026 | -1.36% | 6.2천 |
|---|
| 2026.09.09 | ₩35,196 | ₩35,196 | ₩34,379 | ₩34,379 | -2.32% | 7.8천 |
|---|
| 2026.09.08 | ₩34,446 | ₩35,384 | ₩34,446 | ₩35,022 | +1.67% | 5.4천 |
|---|
| 2026.09.04 | ₩33,937 | ₩34,071 | ₩33,884 | ₩34,071 | +0.39% | 6.8천 |
|---|
| 2026.09.03 | ₩33,053 | ₩33,535 | ₩33,053 | ₩33,522 | +1.42% | 5.6천 |
|---|
| 2026.09.02 | ₩32,812 | ₩32,973 | ₩32,558 | ₩32,946 | +0.41% | 5.1천 |
|---|
| 2026.09.01 | ₩32,732 | ₩33,040 | ₩32,732 | ₩32,892 | +0.49% | 2.7천 |
|---|
| 2026.08.31 | ₩33,549 | ₩33,549 | ₩33,401 | ₩33,549 | 0.00% | 5천 |
|---|
| 2026.08.28 | ₩34,821 | ₩34,821 | ₩33,482 | ₩33,522 | -3.73% | 1.1만 |
|---|
| 2026.08.27 | ₩34,459 | ₩35,129 | ₩34,459 | ₩35,116 | +1.90% | 5.7천 |
|---|
| 2026.08.26 | ₩34,580 | ₩35,491 | ₩34,526 | ₩34,687 | +0.31% | 4천 |
|---|
| 2026.08.25 | ₩33,334 | ₩34,767 | ₩33,334 | ₩34,687 | +4.06% | 9.6천 |
|---|
| 2026.08.24 | ₩33,843 | ₩33,843 | ₩33,174 | ₩33,482 | -1.07% | 5.9천 |
|---|
| 2026.08.21 | ₩33,040 | ₩34,232 | ₩33,040 | ₩34,125 | +3.28% | 1.4만 |
|---|
| 2026.08.20 | ₩33,696 | ₩33,696 | ₩32,745 | ₩33,026 | -1.99% | 3.9천 |
|---|
| 2026.08.19 | ₩33,562 | ₩33,763 | ₩33,187 | ₩33,589 | +0.08% | 6천 |
|---|
| 2026.08.18 | ₩34,392 | ₩34,419 | ₩33,375 | ₩33,642 | -2.18% | 2.4만 |
|---|
| 2026.08.17 | ₩34,754 | ₩35,517 | ₩34,754 | ₩35,517 | +2.20% | 5.9천 |
|---|
| 2026.08.14 | ₩35,142 | ₩36,977 | ₩34,741 | ₩34,861 | -0.80% | 3.4천 |
|---|
| 2026.08.13 | ₩35,517 | ₩35,517 | ₩34,634 | ₩34,861 | -1.85% | 9.5천 |
|---|
| 2026.08.12 | ₩35,062 | ₩35,062 | ₩34,607 | ₩34,767 | -0.84% | 5.3천 |
|---|
| 2026.08.11 | ₩33,776 | ₩34,205 | ₩33,736 | ₩34,205 | +1.27% | 9천 |
|---|
| 2026.08.10 | ₩34,111 | ₩34,125 | ₩33,495 | ₩33,549 | -1.65% | 1.2만 |
|---|
| 2026.08.07 | ₩33,361 | ₩34,017 | ₩33,348 | ₩34,017 | +1.97% | 5.9천 |
|---|
| 2026.08.06 | ₩32,638 | ₩33,442 | ₩32,504 | ₩32,946 | +0.94% | 4.9천 |
|---|
| 2026.08.05 | ₩33,254 | ₩33,535 | ₩33,080 | ₩33,147 | -0.32% | 1.6만 |
|---|
| 2026.08.04 | ₩32,504 | ₩34,125 | ₩32,504 | ₩33,415 | +2.80% | 7.5천 |
|---|
| 2026.08.03 | ₩30,736 | ₩32,330 | ₩30,723 | ₩32,330 | +5.19% | 1.1만 |
|---|
| 2026.07.31 | ₩29,866 | ₩31,553 | ₩29,866 | ₩30,870 | +3.36% | 9천 |
|---|
| 2026.07.30 | ₩28,915 | ₩31,151 | ₩28,915 | ₩31,151 | +7.74% | 5천 |
|---|
| 2026.07.29 | ₩30,268 | ₩30,281 | ₩28,942 | ₩29,009 | -4.16% | 1.3만 |
|---|
| 2026.07.28 | ₩30,535 | ₩31,647 | ₩29,410 | ₩30,281 | -0.83% | 1.7만 |
|---|
| 2026.07.27 | ₩32,089 | ₩32,089 | ₩30,803 | ₩31,433 | -2.05% | 7.5천 |
|---|
| 2026.07.24 | ₩33,254 | ₩33,254 | ₩31,205 | ₩31,205 | -6.16% | 1.1만 |
|---|
| 2026.07.23 | ₩32,477 | ₩33,040 | ₩32,451 | ₩32,665 | +0.58% | 8.7천 |
|---|
| 2026.07.22 | ₩31,767 | ₩32,959 | ₩31,767 | ₩32,665 | +2.82% | 9.6천 |
|---|
| 2026.07.21 | ₩30,803 | ₩32,290 | ₩30,803 | ₩32,236 | +4.65% | 1.2만 |
|---|
| 2026.07.20 | ₩30,468 | ₩30,977 | ₩30,468 | ₩30,736 | +0.88% | 6.9천 |
|---|
| 2026.07.17 | ₩29,464 | ₩30,709 | ₩29,209 | ₩30,468 | +3.41% | 7.9천 |
|---|
| 2026.07.16 | ₩30,951 | ₩31,017 | ₩30,308 | ₩30,482 | -1.51% | 1.2만 |
|---|
| 2026.07.15 | ₩33,763 | ₩33,763 | ₩31,339 | ₩32,116 | -4.88% | 2만 |
|---|
| 2026.07.14 | ₩32,517 | ₩33,187 | ₩32,517 | ₩32,759 | +0.74% | 1.3만 |
|---|
| 2026.07.13 | ₩33,482 | ₩33,482 | ₩32,276 | ₩32,343 | -3.40% | 1.3만 |
|---|
| 2026.07.10 | ₩34,607 | ₩34,607 | ₩33,589 | ₩34,071 | -1.55% | 8.6천 |
|---|
| 2026.07.09 | ₩33,897 | ₩34,151 | ₩33,683 | ₩33,830 | -0.20% | 6천 |
|---|
| 2026.07.08 | ₩32,451 | ₩33,201 | ₩32,209 | ₩33,201 | +2.31% | 2.5만 |
|---|
| 2026.07.07 | ₩34,553 | ₩34,553 | ₩32,330 | ₩32,638 | -5.54% | 8천 |
|---|
| 2026.07.06 | ₩34,392 | ₩35,692 | ₩34,392 | ₩34,486 | +0.27% | 1.2만 |
|---|
| 2026.07.02 | ₩35,477 | ₩35,531 | ₩33,468 | ₩33,709 | -4.98% | 8천 |
|---|
| 2026.07.01 | ₩36,348 | ₩36,348 | ₩34,607 | ₩34,607 | -4.79% | 1.1만 |
|---|
| 2026.06.30 | ₩35,477 | ₩35,866 | ₩35,450 | ₩35,825 | +0.98% | 8.5천 |
|---|
| 2026.06.29 | ₩35,598 | ₩35,598 | ₩34,031 | ₩35,370 | -0.64% | 1.5만 |
|---|
| 2026.06.26 | ₩36,361 | ₩36,361 | ₩34,593 | ₩34,875 | -4.09% | 5.2천 |
|---|
| 2026.06.25 | ₩36,776 | ₩36,790 | ₩35,397 | ₩35,692 | -2.95% | 4.7만 |
|---|
| 2026.06.24 | ₩36,709 | ₩36,709 | ₩35,102 | ₩35,625 | -2.96% | 1.6만 |
|---|
| 2026.06.23 | ₩37,500 | ₩37,500 | ₩35,718 | ₩36,294 | -3.21% | 3.8만 |
|---|
| 2026.06.22 | ₩38,169 | ₩38,169 | ₩37,687 | ₩37,808 | -0.95% | 1.2만 |
|---|
| 2026.06.18 | ₩36,991 | ₩38,183 | ₩36,991 | ₩37,915 | +2.50% | 2.2만 |
|---|
| 2026.06.17 | ₩36,696 | ₩37,513 | ₩36,696 | ₩36,736 | +0.11% | 1.1만 |
|---|
| 2026.06.16 | ₩37,500 | ₩37,500 | ₩36,187 | ₩36,267 | -3.29% | 7.6천 |
|---|
| 2026.06.15 | ₩36,160 | ₩37,004 | ₩36,160 | ₩36,897 | +2.04% | 1.3만 |
|---|
| 2026.06.12 | ₩34,808 | ₩35,330 | ₩34,808 | ₩34,834 | +0.08% | 5.5천 |
|---|
| 2026.06.11 | ₩33,080 | ₩34,593 | ₩33,067 | ₩34,352 | +3.85% | 6천 |
|---|
| 2026.06.10 | ₩34,111 | ₩34,111 | ₩32,772 | ₩32,772 | -3.93% | 6.9천 |
|---|
| 2026.06.09 | ₩36,522 | ₩36,522 | ₩32,812 | ₩34,071 | -6.71% | 1만 |
|---|
| 2026.06.08 | ₩35,745 | ₩36,026 | ₩35,236 | ₩35,410 | -0.94% | 9.5천 |
|---|
| 2026.06.05 | ₩36,964 | ₩36,964 | ₩34,513 | ₩34,767 | -5.94% | 2.6만 |
|---|
| 2026.06.04 | ₩37,942 | ₩38,062 | ₩37,071 | ₩37,901 | -0.11% | 1만 |
|---|
| 2026.06.03 | ₩39,897 | ₩39,897 | ₩37,968 | ₩38,142 | -4.40% | 1.6만 |
|---|
| 2026.06.02 | ₩38,129 | ₩39,495 | ₩38,035 | ₩39,495 | +3.58% | 3만 |
|---|
| 2026.06.01 | ₩38,089 | ₩38,303 | ₩37,379 | ₩37,968 | -0.32% | 1.7만 |
|---|
| 2026.05.29 | ₩37,861 | ₩37,861 | ₩36,977 | ₩37,754 | -0.28% | 1.3만 |
|---|
| 2026.05.28 | ₩38,049 | ₩38,089 | ₩36,830 | ₩37,620 | -1.13% | 1.6만 |
|---|
| 2026.05.27 | ₩37,406 | ₩37,942 | ₩36,750 | ₩37,258 | -0.39% | 9.2천 |
|---|
| 2026.05.26 | ₩37,486 | ₩37,540 | ₩37,178 | ₩37,339 | -0.39% | 2.4만 |
|---|
| 2026.05.22 | ₩36,509 | ₩37,098 | ₩36,093 | ₩36,093 | -1.14% | 1.2만 |
|---|
| 2026.05.21 | ₩34,741 | ₩37,098 | ₩34,741 | ₩35,892 | +3.32% | 1만 |
|---|
| 2026.05.20 | ₩34,151 | ₩35,062 | ₩34,151 | ₩34,955 | +2.35% | 9.3천 |
|---|
| 2026.05.19 | ₩33,937 | ₩35,169 | ₩33,616 | ₩34,125 | +0.55% | 7.2천 |
|---|
| 2026.05.18 | ₩36,642 | ₩36,642 | ₩34,218 | ₩34,834 | -4.93% | 1.9만 |
|---|
| 2026.05.15 | ₩36,361 | ₩36,361 | ₩35,558 | ₩35,812 | -1.51% | 2.4만 |
|---|
| 2026.05.14 | ₩37,205 | ₩38,357 | ₩36,924 | ₩37,272 | +0.18% | 1.4만 |
|---|
| 2026.05.13 | ₩38,129 | ₩38,129 | ₩37,138 | ₩37,660 | -1.23% | 8.4천 |
|---|
| 2026.05.12 | ₩38,598 | ₩38,598 | ₩36,683 | ₩37,834 | -1.98% | 1.6만 |
|---|
| 2026.05.11 | ₩38,317 | ₩39,589 | ₩38,075 | ₩39,214 | +2.34% | 2.9만 |
|---|
| 2026.05.08 | ₩37,982 | ₩37,982 | ₩37,500 | ₩37,808 | -0.46% | 1.6만 |
|---|
| 2026.05.07 | ₩39,375 | ₩39,375 | ₩37,808 | ₩37,915 | -3.71% | 1.8만 |
|---|
| 2026.05.06 | ₩37,848 | ₩39,375 | ₩37,794 | ₩39,375 | +4.03% | 7.2천 |
|---|
| 2026.05.05 | ₩37,459 | ₩37,526 | ₩37,138 | ₩37,205 | -0.68% | 9.6천 |
|---|
| 2026.05.04 | ₩37,325 | ₩37,767 | ₩37,098 | ₩37,165 | -0.43% | 1.1만 |
|---|
| 2026.05.01 | ₩36,763 | ₩36,977 | ₩36,535 | ₩36,910 | +0.40% | 2.5천 |
|---|
| 2026.04.30 | ₩35,584 | ₩36,964 | ₩35,584 | ₩36,883 | +3.65% | 5.8천 |
|---|
| 2026.04.29 | ₩35,397 | ₩35,397 | ₩35,209 | ₩35,209 | -0.53% | 1.9천 |
|---|
| 2026.04.28 | ₩37,272 | ₩37,272 | ₩35,611 | ₩35,919 | -3.63% | 7.6천 |
|---|
| 2026.04.27 | ₩37,687 | ₩37,942 | ₩36,642 | ₩37,325 | -0.96% | 1.3만 |
|---|
| 2026.04.24 | ₩38,517 | ₩38,517 | ₩36,763 | ₩36,776 | -4.52% | 9.7천 |
|---|
| 2026.04.23 | ₩38,276 | ₩38,343 | ₩36,830 | ₩37,312 | -2.52% | 6.2천 |
|---|
| 2026.04.22 | ₩36,964 | ₩37,620 | ₩36,763 | ₩37,620 | +1.78% | 1.1만 |
|---|
| 2026.04.21 | ₩37,325 | ₩37,325 | ₩35,892 | ₩35,892 | -3.84% | 1.1만 |
|---|
| 2026.04.20 | ₩36,964 | ₩36,964 | ₩36,308 | ₩36,883 | -0.22% | 7.2천 |
|---|
| 2026.04.17 | ₩36,924 | ₩37,325 | ₩36,642 | ₩36,897 | -0.07% | 1.5만 |
|---|
| 2026.04.16 | ₩37,312 | ₩37,312 | ₩36,067 | ₩36,334 | -2.62% | 2만 |
|---|
| 2026.04.15 | ₩35,825 | ₩36,241 | ₩35,584 | ₩35,959 | +0.37% | 5.4천 |
|---|
| 2026.04.14 | ₩35,410 | ₩35,410 | ₩35,062 | ₩35,236 | -0.49% | 7.7천 |
|---|
| 2026.04.13 | ₩33,830 | ₩34,419 | ₩33,642 | ₩34,419 | +1.74% | 2.2천 |
|---|
| 2026.04.10 | ₩33,964 | ₩34,151 | ₩33,736 | ₩33,736 | -0.67% | 2.9천 |
|---|
| 2026.04.09 | ₩33,495 | ₩33,656 | ₩33,201 | ₩33,241 | -0.76% | 7.7천 |
|---|
| 2026.04.08 | ₩33,562 | ₩33,562 | ₩32,892 | ₩33,241 | -0.96% | 2.1천 |
|---|
| 2026.04.07 | ₩32,009 | ₩32,009 | ₩31,218 | ₩31,580 | -1.34% | 8.7천 |
|---|
| 2026.04.06 | ₩32,142 | ₩32,209 | ₩31,767 | ₩31,821 | -1.00% | 6.4천 |
|---|
| 2026.04.02 | ₩30,669 | ₩34,151 | ₩30,669 | ₩31,942 | +4.15% | 2.3만 |
|---|
| 2026.04.01 | ₩31,834 | ₩32,397 | ₩31,754 | ₩31,754 | -0.25% | 4.4천 |
|---|
| 2026.03.31 | ₩30,509 | ₩31,205 | ₩30,415 | ₩31,205 | +2.28% | 3.3천 |
|---|
| 2026.03.30 | ₩31,607 | ₩31,607 | ₩29,651 | ₩29,665 | -6.14% | 9천 |
|---|
| 2026.03.27 | ₩30,937 | ₩31,232 | ₩30,870 | ₩30,870 | -0.22% | 3.3천 |
|---|
| 2026.03.26 | ₩31,392 | ₩31,593 | ₩31,125 | ₩31,125 | -0.85% | 700 |
|---|
| 2026.03.25 | ₩32,799 | ₩36,080 | ₩32,678 | ₩32,678 | -0.37% | 2.9천 |
|---|
| 2026.03.24 | ₩31,861 | ₩31,875 | ₩31,861 | ₩31,875 | +0.04% | 400 |
|---|
| 2026.03.23 | ₩31,875 | ₩32,142 | ₩30,910 | ₩31,567 | -0.97% | 4.2천 |
|---|
| 2026.03.20 | ₩32,196 | ₩32,196 | ₩30,803 | ₩30,803 | -4.33% | 1.9천 |
|---|
| 2026.03.19 | ₩31,687 | ₩32,370 | ₩31,687 | ₩32,370 | +2.16% | 2.9천 |
|---|
| 2026.03.18 | ₩33,334 | ₩33,334 | ₩32,625 | ₩32,625 | -2.13% | 2.3천 |
|---|
| 2026.03.17 | ₩33,026 | ₩33,227 | ₩32,879 | ₩33,040 | +0.04% | 2.8천 |
|---|
| 2026.03.16 | ₩33,241 | ₩33,241 | ₩32,812 | ₩32,826 | -1.25% | 2.5천 |
|---|
| 2026.03.13 | ₩32,812 | ₩32,812 | ₩32,410 | ₩32,464 | -1.06% | 1.9천 |
|---|
| 2026.03.12 | ₩33,174 | ₩33,281 | ₩32,973 | ₩33,013 | -0.48% | 1.4천 |
|---|
| 2026.03.11 | ₩33,535 | ₩33,535 | ₩33,482 | ₩33,535 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩33,334 | ₩33,964 | ₩33,334 | ₩33,509 | +0.52% | 5.8천 |
|---|
| 2026.03.09 | ₩31,875 | ₩32,852 | ₩31,647 | ₩32,852 | +3.07% | 2.4천 |
|---|
| 2026.03.06 | ₩32,290 | ₩32,906 | ₩31,915 | ₩31,915 | -1.16% | 1.9천 |
|---|
| 2026.03.05 | ₩35,919 | ₩35,919 | ₩32,410 | ₩33,187 | -7.61% | 9천 |
|---|
| 2026.03.04 | ₩34,071 | ₩34,312 | ₩33,843 | ₩34,205 | +0.39% | 1.2천 |
|---|
| 2026.03.03 | ₩39,040 | ₩39,040 | ₩32,973 | ₩33,669 | -13.76% | 1.5만 |
|---|
| 2026.03.02 | ₩34,366 | ₩35,464 | ₩34,366 | ₩35,464 | +3.20% | 2.8만 |
|---|
| 2026.02.27 | ₩35,209 | ₩35,209 | ₩34,473 | ₩34,473 | -2.09% | 7.4천 |
|---|
| 2026.02.26 | ₩35,892 | ₩35,892 | ₩34,540 | ₩35,129 | -2.13% | 2.2천 |
|---|
| 2026.02.25 | ₩35,919 | ₩35,919 | ₩35,558 | ₩35,571 | -0.97% | 9.8천 |
|---|
| 2026.02.24 | ₩34,111 | ₩35,142 | ₩34,111 | ₩35,102 | +2.91% | 1.5만 |
|---|
| 2026.02.23 | ₩34,687 | ₩38,156 | ₩34,084 | ₩34,232 | -1.31% | 1.4만 |
|---|
| 2026.02.20 | ₩34,875 | ₩35,102 | ₩34,366 | ₩34,808 | -0.19% | 5.9만 |
|---|
| 2026.02.19 | ₩33,924 | ₩41,129 | ₩33,803 | ₩34,901 | +2.88% | 12.2만 |
|---|