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 | ₩30,001 | ₩30,135 | ₩29,988 | ₩30,095 | +0.31% | 2.6천 |
| 2026.10.08 | ₩30,645 | ₩30,645 | ₩29,679 | ₩29,974 | -2.19% | 4.1천 |
| 2026.10.07 | ₩31,021 | ₩31,061 | ₩30,900 | ₩30,980 | -0.13% | 3.1천 |
| 2026.10.06 | ₩31,517 | ₩32,120 | ₩31,517 | ₩31,812 | +0.94% | 1.4만 |
| 2026.10.05 | ₩30,712 | ₩31,047 | ₩30,712 | ₩30,819 | +0.35% | 9.2천 |
| 2026.10.02 | ₩30,927 | ₩30,927 | ₩30,605 | ₩30,618 | -1.00% | 5.1천 |
| 2026.10.01 | ₩30,511 | ₩31,423 | ₩30,243 | ₩30,658 | +0.48% | 5.3천 |
| 2026.09.30 | ₩30,793 | ₩30,846 | ₩30,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,511 |
| -0.91% |
| 9.4천 |
| 2026.09.29 | ₩30,967 | ₩31,114 | ₩30,726 | ₩30,766 | -0.65% | 2.8천 |
|---|
| 2026.09.28 | ₩31,034 | ₩31,034 | ₩30,511 | ₩30,618 | -1.34% | 5.2천 |
|---|
| 2026.09.25 | ₩31,409 | ₩31,544 | ₩31,141 | ₩31,249 | -0.51% | 1.1만 |
|---|
| 2026.09.24 | ₩31,490 | ₩31,584 | ₩31,208 | ₩31,383 | -0.34% | 1만 |
|---|
| 2026.09.23 | ₩32,536 | ₩32,536 | ₩31,825 | ₩31,825 | -2.18% | 1.6천 |
|---|
| 2026.09.22 | ₩32,389 | ₩32,710 | ₩32,389 | ₩32,710 | +0.99% | 8.7천 |
|---|
| 2026.09.21 | ₩32,241 | ₩32,389 | ₩32,147 | ₩32,321 | +0.25% | 5.1천 |
|---|
| 2026.09.18 | ₩31,477 | ₩31,477 | ₩30,149 | ₩31,302 | -0.55% | 8.2천 |
|---|
| 2026.09.17 | ₩31,034 | ₩31,651 | ₩31,034 | ₩31,530 | +1.60% | 1.1만 |
|---|
| 2026.09.16 | ₩32,187 | ₩32,187 | ₩30,605 | ₩30,685 | -4.67% | 4.8천 |
|---|
| 2026.09.15 | ₩30,739 | ₩30,913 | ₩30,578 | ₩30,605 | -0.44% | 3.8천 |
|---|
| 2026.09.14 | ₩33,381 | ₩33,716 | ₩30,752 | ₩31,047 | -6.99% | 9.5천 |
|---|
| 2026.09.11 | ₩32,697 | ₩32,831 | ₩32,093 | ₩32,093 | -1.85% | 3.7천 |
|---|
| 2026.09.10 | ₩33,529 | ₩34,092 | ₩33,073 | ₩33,073 | -1.36% | 6.2천 |
|---|
| 2026.09.09 | ₩35,245 | ₩35,245 | ₩34,427 | ₩34,427 | -2.32% | 7.8천 |
|---|
| 2026.09.08 | ₩34,494 | ₩35,433 | ₩34,494 | ₩35,071 | +1.67% | 5.4천 |
|---|
| 2026.09.04 | ₩33,984 | ₩34,119 | ₩33,931 | ₩34,119 | +0.39% | 6.8천 |
|---|
| 2026.09.03 | ₩33,099 | ₩33,582 | ₩33,099 | ₩33,569 | +1.42% | 5.6천 |
|---|
| 2026.09.02 | ₩32,858 | ₩33,019 | ₩32,603 | ₩32,992 | +0.41% | 5.1천 |
|---|
| 2026.09.01 | ₩32,777 | ₩33,086 | ₩32,777 | ₩32,938 | +0.49% | 2.7천 |
|---|
| 2026.08.31 | ₩33,596 | ₩33,596 | ₩33,448 | ₩33,596 | 0.00% | 5천 |
|---|
| 2026.08.28 | ₩34,870 | ₩34,870 | ₩33,529 | ₩33,569 | -3.73% | 1.1만 |
|---|
| 2026.08.27 | ₩34,508 | ₩35,178 | ₩34,508 | ₩35,165 | +1.90% | 5.7천 |
|---|
| 2026.08.26 | ₩34,628 | ₩35,540 | ₩34,575 | ₩34,736 | +0.31% | 4천 |
|---|
| 2026.08.25 | ₩33,381 | ₩34,816 | ₩33,381 | ₩34,736 | +4.06% | 9.6천 |
|---|
| 2026.08.24 | ₩33,891 | ₩33,891 | ₩33,220 | ₩33,529 | -1.07% | 5.9천 |
|---|
| 2026.08.21 | ₩33,086 | ₩34,280 | ₩33,086 | ₩34,172 | +3.28% | 1.4만 |
|---|
| 2026.08.20 | ₩33,743 | ₩33,743 | ₩32,791 | ₩33,073 | -1.99% | 3.9천 |
|---|
| 2026.08.19 | ₩33,609 | ₩33,810 | ₩33,233 | ₩33,636 | +0.08% | 6천 |
|---|
| 2026.08.18 | ₩34,440 | ₩34,467 | ₩33,421 | ₩33,689 | -2.18% | 2.4만 |
|---|
| 2026.08.17 | ₩34,803 | ₩35,567 | ₩34,803 | ₩35,567 | +2.20% | 5.9천 |
|---|
| 2026.08.14 | ₩35,192 | ₩37,029 | ₩34,789 | ₩34,910 | -0.80% | 3.4천 |
|---|
| 2026.08.13 | ₩35,567 | ₩35,567 | ₩34,682 | ₩34,910 | -1.85% | 9.5천 |
|---|
| 2026.08.12 | ₩35,111 | ₩35,111 | ₩34,655 | ₩34,816 | -0.84% | 5.3천 |
|---|
| 2026.08.11 | ₩33,824 | ₩34,253 | ₩33,783 | ₩34,253 | +1.27% | 9천 |
|---|
| 2026.08.10 | ₩34,159 | ₩34,172 | ₩33,542 | ₩33,596 | -1.65% | 1.2만 |
|---|
| 2026.08.07 | ₩33,408 | ₩34,065 | ₩33,394 | ₩34,065 | +1.97% | 5.9천 |
|---|
| 2026.08.06 | ₩32,684 | ₩33,488 | ₩32,549 | ₩32,992 | +0.94% | 4.9천 |
|---|
| 2026.08.05 | ₩33,301 | ₩33,582 | ₩33,126 | ₩33,193 | -0.32% | 1.6만 |
|---|
| 2026.08.04 | ₩32,549 | ₩34,172 | ₩32,549 | ₩33,461 | +2.80% | 7.5천 |
|---|
| 2026.08.03 | ₩30,779 | ₩32,375 | ₩30,766 | ₩32,375 | +5.19% | 1.1만 |
|---|
| 2026.07.31 | ₩29,907 | ₩31,597 | ₩29,907 | ₩30,913 | +3.36% | 9천 |
|---|
| 2026.07.30 | ₩28,955 | ₩31,195 | ₩28,955 | ₩31,195 | +7.74% | 5천 |
|---|
| 2026.07.29 | ₩30,310 | ₩30,323 | ₩28,982 | ₩29,049 | -4.16% | 1.3만 |
|---|
| 2026.07.28 | ₩30,578 | ₩31,691 | ₩29,451 | ₩30,323 | -0.83% | 1.7만 |
|---|
| 2026.07.27 | ₩32,134 | ₩32,134 | ₩30,846 | ₩31,477 | -2.05% | 7.5천 |
|---|
| 2026.07.24 | ₩33,301 | ₩33,301 | ₩31,249 | ₩31,249 | -6.16% | 1.1만 |
|---|
| 2026.07.23 | ₩32,523 | ₩33,086 | ₩32,496 | ₩32,710 | +0.58% | 8.7천 |
|---|
| 2026.07.22 | ₩31,812 | ₩33,005 | ₩31,812 | ₩32,710 | +2.82% | 9.6천 |
|---|
| 2026.07.21 | ₩30,846 | ₩32,335 | ₩30,846 | ₩32,281 | +4.65% | 1.2만 |
|---|
| 2026.07.20 | ₩30,511 | ₩31,021 | ₩30,511 | ₩30,779 | +0.88% | 6.9천 |
|---|
| 2026.07.17 | ₩29,505 | ₩30,752 | ₩29,250 | ₩30,511 | +3.41% | 7.9천 |
|---|
| 2026.07.16 | ₩30,994 | ₩31,061 | ₩30,350 | ₩30,524 | -1.51% | 1.2만 |
|---|
| 2026.07.15 | ₩33,810 | ₩33,810 | ₩31,383 | ₩32,161 | -4.88% | 2만 |
|---|
| 2026.07.14 | ₩32,563 | ₩33,233 | ₩32,563 | ₩32,804 | +0.74% | 1.3만 |
|---|
| 2026.07.13 | ₩33,529 | ₩33,529 | ₩32,321 | ₩32,389 | -3.40% | 1.3만 |
|---|
| 2026.07.10 | ₩34,655 | ₩34,655 | ₩33,636 | ₩34,119 | -1.55% | 8.6천 |
|---|
| 2026.07.09 | ₩33,944 | ₩34,199 | ₩33,730 | ₩33,877 | -0.20% | 6천 |
|---|
| 2026.07.08 | ₩32,496 | ₩33,247 | ₩32,254 | ₩33,247 | +2.31% | 2.5만 |
|---|
| 2026.07.07 | ₩34,601 | ₩34,601 | ₩32,375 | ₩32,684 | -5.54% | 8천 |
|---|
| 2026.07.06 | ₩34,440 | ₩35,741 | ₩34,440 | ₩34,534 | +0.27% | 1.2만 |
|---|
| 2026.07.02 | ₩35,527 | ₩35,580 | ₩33,515 | ₩33,756 | -4.98% | 8천 |
|---|
| 2026.07.01 | ₩36,399 | ₩36,399 | ₩34,655 | ₩34,655 | -4.79% | 1.1만 |
|---|
| 2026.06.30 | ₩35,527 | ₩35,916 | ₩35,500 | ₩35,875 | +0.98% | 8.5천 |
|---|
| 2026.06.29 | ₩35,648 | ₩35,648 | ₩34,078 | ₩35,420 | -0.64% | 1.5만 |
|---|
| 2026.06.26 | ₩36,412 | ₩36,412 | ₩34,642 | ₩34,923 | -4.09% | 5.2천 |
|---|
| 2026.06.25 | ₩36,828 | ₩36,841 | ₩35,446 | ₩35,741 | -2.95% | 4.7만 |
|---|
| 2026.06.24 | ₩36,761 | ₩36,761 | ₩35,151 | ₩35,674 | -2.96% | 1.6만 |
|---|
| 2026.06.23 | ₩37,552 | ₩37,552 | ₩35,768 | ₩36,345 | -3.21% | 3.8만 |
|---|
| 2026.06.22 | ₩38,222 | ₩38,222 | ₩37,740 | ₩37,860 | -0.95% | 1.2만 |
|---|
| 2026.06.18 | ₩37,042 | ₩38,236 | ₩37,042 | ₩37,968 | +2.50% | 2.2만 |
|---|
| 2026.06.17 | ₩36,747 | ₩37,565 | ₩36,747 | ₩36,787 | +0.11% | 1.1만 |
|---|
| 2026.06.16 | ₩37,552 | ₩37,552 | ₩36,238 | ₩36,318 | -3.29% | 7.6천 |
|---|
| 2026.06.15 | ₩36,211 | ₩37,056 | ₩36,211 | ₩36,948 | +2.04% | 1.3만 |
|---|
| 2026.06.12 | ₩34,856 | ₩35,379 | ₩34,856 | ₩34,883 | +0.08% | 5.5천 |
|---|
| 2026.06.11 | ₩33,126 | ₩34,642 | ₩33,113 | ₩34,400 | +3.85% | 6천 |
|---|
| 2026.06.10 | ₩34,159 | ₩34,159 | ₩32,818 | ₩32,818 | -3.93% | 6.9천 |
|---|
| 2026.06.09 | ₩36,573 | ₩36,573 | ₩32,858 | ₩34,119 | -6.71% | 1만 |
|---|
| 2026.06.08 | ₩35,795 | ₩36,077 | ₩35,285 | ₩35,460 | -0.94% | 9.5천 |
|---|
| 2026.06.05 | ₩37,015 | ₩37,015 | ₩34,561 | ₩34,816 | -5.94% | 2.6만 |
|---|
| 2026.06.04 | ₩37,994 | ₩38,115 | ₩37,123 | ₩37,954 | -0.11% | 1만 |
|---|
| 2026.06.03 | ₩39,953 | ₩39,953 | ₩38,021 | ₩38,196 | -4.40% | 1.6만 |
|---|
| 2026.06.02 | ₩38,182 | ₩39,550 | ₩38,088 | ₩39,550 | +3.58% | 3만 |
|---|
| 2026.06.01 | ₩38,142 | ₩38,357 | ₩37,431 | ₩38,021 | -0.32% | 1.7만 |
|---|
| 2026.05.29 | ₩37,914 | ₩37,914 | ₩37,029 | ₩37,807 | -0.28% | 1.3만 |
|---|
| 2026.05.28 | ₩38,102 | ₩38,142 | ₩36,881 | ₩37,673 | -1.13% | 1.6만 |
|---|
| 2026.05.27 | ₩37,458 | ₩37,994 | ₩36,801 | ₩37,311 | -0.39% | 9.2천 |
|---|
| 2026.05.26 | ₩37,539 | ₩37,592 | ₩37,230 | ₩37,391 | -0.39% | 2.4만 |
|---|
| 2026.05.22 | ₩36,559 | ₩37,150 | ₩36,144 | ₩36,144 | -1.14% | 1.2만 |
|---|
| 2026.05.21 | ₩34,789 | ₩37,150 | ₩34,789 | ₩35,943 | +3.32% | 1만 |
|---|
| 2026.05.20 | ₩34,199 | ₩35,111 | ₩34,199 | ₩35,004 | +2.35% | 9.3천 |
|---|
| 2026.05.19 | ₩33,984 | ₩35,218 | ₩33,663 | ₩34,172 | +0.55% | 7.2천 |
|---|
| 2026.05.18 | ₩36,694 | ₩36,694 | ₩34,266 | ₩34,883 | -4.93% | 1.9만 |
|---|
| 2026.05.15 | ₩36,412 | ₩36,412 | ₩35,607 | ₩35,862 | -1.51% | 2.4만 |
|---|
| 2026.05.14 | ₩37,257 | ₩38,410 | ₩36,975 | ₩37,324 | +0.18% | 1.4만 |
|---|
| 2026.05.13 | ₩38,182 | ₩38,182 | ₩37,190 | ₩37,713 | -1.23% | 8.4천 |
|---|
| 2026.05.12 | ₩38,652 | ₩38,652 | ₩36,734 | ₩37,887 | -1.98% | 1.6만 |
|---|
| 2026.05.11 | ₩38,370 | ₩39,644 | ₩38,129 | ₩39,269 | +2.34% | 2.9만 |
|---|
| 2026.05.08 | ₩38,035 | ₩38,035 | ₩37,552 | ₩37,860 | -0.46% | 1.6만 |
|---|
| 2026.05.07 | ₩39,430 | ₩39,430 | ₩37,860 | ₩37,968 | -3.71% | 1.8만 |
|---|
| 2026.05.06 | ₩37,901 | ₩39,430 | ₩37,847 | ₩39,430 | +4.03% | 7.2천 |
|---|
| 2026.05.05 | ₩37,512 | ₩37,579 | ₩37,190 | ₩37,257 | -0.68% | 9.6천 |
|---|
| 2026.05.04 | ₩37,378 | ₩37,820 | ₩37,150 | ₩37,217 | -0.43% | 1.1만 |
|---|
| 2026.05.01 | ₩36,814 | ₩37,029 | ₩36,586 | ₩36,962 | +0.40% | 2.5천 |
|---|
| 2026.04.30 | ₩35,634 | ₩37,015 | ₩35,634 | ₩36,935 | +3.65% | 5.8천 |
|---|
| 2026.04.29 | ₩35,446 | ₩35,446 | ₩35,259 | ₩35,259 | -0.53% | 1.9천 |
|---|
| 2026.04.28 | ₩37,324 | ₩37,324 | ₩35,661 | ₩35,969 | -3.63% | 7.6천 |
|---|
| 2026.04.27 | ₩37,740 | ₩37,994 | ₩36,694 | ₩37,378 | -0.96% | 1.3만 |
|---|
| 2026.04.24 | ₩38,571 | ₩38,571 | ₩36,814 | ₩36,828 | -4.52% | 9.7천 |
|---|
| 2026.04.23 | ₩38,330 | ₩38,397 | ₩36,881 | ₩37,364 | -2.52% | 6.2천 |
|---|
| 2026.04.22 | ₩37,015 | ₩37,673 | ₩36,814 | ₩37,673 | +1.78% | 1.1만 |
|---|
| 2026.04.21 | ₩37,378 | ₩37,378 | ₩35,943 | ₩35,943 | -3.84% | 1.1만 |
|---|
| 2026.04.20 | ₩37,015 | ₩37,015 | ₩36,358 | ₩36,935 | -0.22% | 7.2천 |
|---|
| 2026.04.17 | ₩36,975 | ₩37,378 | ₩36,694 | ₩36,948 | -0.07% | 1.5만 |
|---|
| 2026.04.16 | ₩37,364 | ₩37,364 | ₩36,117 | ₩36,385 | -2.62% | 2만 |
|---|
| 2026.04.15 | ₩35,875 | ₩36,291 | ₩35,634 | ₩36,010 | +0.37% | 5.4천 |
|---|
| 2026.04.14 | ₩35,460 | ₩35,460 | ₩35,111 | ₩35,285 | -0.49% | 7.7천 |
|---|
| 2026.04.13 | ₩33,877 | ₩34,467 | ₩33,689 | ₩34,467 | +1.74% | 2.2천 |
|---|
| 2026.04.10 | ₩34,011 | ₩34,199 | ₩33,783 | ₩33,783 | -0.67% | 2.9천 |
|---|
| 2026.04.09 | ₩33,542 | ₩33,703 | ₩33,247 | ₩33,287 | -0.76% | 7.7천 |
|---|
| 2026.04.08 | ₩33,609 | ₩33,609 | ₩32,938 | ₩33,287 | -0.96% | 2.1천 |
|---|
| 2026.04.07 | ₩32,053 | ₩32,053 | ₩31,262 | ₩31,624 | -1.34% | 8.7천 |
|---|
| 2026.04.06 | ₩32,187 | ₩32,254 | ₩31,812 | ₩31,865 | -1.00% | 6.4천 |
|---|
| 2026.04.02 | ₩30,712 | ₩34,199 | ₩30,712 | ₩31,986 | +4.15% | 2.3만 |
|---|
| 2026.04.01 | ₩31,879 | ₩32,442 | ₩31,798 | ₩31,798 | -0.25% | 4.4천 |
|---|
| 2026.03.31 | ₩30,551 | ₩31,249 | ₩30,457 | ₩31,249 | +2.28% | 3.3천 |
|---|
| 2026.03.30 | ₩31,651 | ₩31,651 | ₩29,693 | ₩29,706 | -6.14% | 9천 |
|---|
| 2026.03.27 | ₩30,980 | ₩31,275 | ₩30,913 | ₩30,913 | -0.22% | 3.3천 |
|---|
| 2026.03.26 | ₩31,436 | ₩31,637 | ₩31,168 | ₩31,168 | -0.85% | 700 |
|---|
| 2026.03.25 | ₩32,845 | ₩36,130 | ₩32,724 | ₩32,724 | -0.37% | 2.9천 |
|---|
| 2026.03.24 | ₩31,906 | ₩31,919 | ₩31,906 | ₩31,919 | +0.04% | 400 |
|---|
| 2026.03.23 | ₩31,919 | ₩32,187 | ₩30,954 | ₩31,611 | -0.97% | 4.2천 |
|---|
| 2026.03.20 | ₩32,241 | ₩32,241 | ₩30,846 | ₩30,846 | -4.33% | 1.9천 |
|---|
| 2026.03.19 | ₩31,731 | ₩32,415 | ₩31,731 | ₩32,415 | +2.16% | 2.9천 |
|---|
| 2026.03.18 | ₩33,381 | ₩33,381 | ₩32,670 | ₩32,670 | -2.13% | 2.3천 |
|---|
| 2026.03.17 | ₩33,073 | ₩33,274 | ₩32,925 | ₩33,086 | +0.04% | 2.8천 |
|---|
| 2026.03.16 | ₩33,287 | ₩33,287 | ₩32,858 | ₩32,871 | -1.25% | 2.5천 |
|---|
| 2026.03.13 | ₩32,858 | ₩32,858 | ₩32,456 | ₩32,509 | -1.06% | 1.9천 |
|---|
| 2026.03.12 | ₩33,220 | ₩33,327 | ₩33,019 | ₩33,059 | -0.48% | 1.4천 |
|---|
| 2026.03.11 | ₩33,582 | ₩33,582 | ₩33,529 | ₩33,582 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩33,381 | ₩34,011 | ₩33,381 | ₩33,555 | +0.52% | 5.8천 |
|---|
| 2026.03.09 | ₩31,919 | ₩32,898 | ₩31,691 | ₩32,898 | +3.07% | 2.4천 |
|---|
| 2026.03.06 | ₩32,335 | ₩32,952 | ₩31,959 | ₩31,959 | -1.16% | 1.9천 |
|---|
| 2026.03.05 | ₩35,969 | ₩35,969 | ₩32,456 | ₩33,233 | -7.61% | 9천 |
|---|
| 2026.03.04 | ₩34,119 | ₩34,360 | ₩33,891 | ₩34,253 | +0.39% | 1.2천 |
|---|
| 2026.03.03 | ₩39,094 | ₩39,094 | ₩33,019 | ₩33,716 | -13.76% | 1.5만 |
|---|
| 2026.03.02 | ₩34,414 | ₩35,513 | ₩34,414 | ₩35,513 | +3.20% | 2.8만 |
|---|
| 2026.02.27 | ₩35,259 | ₩35,259 | ₩34,521 | ₩34,521 | -2.09% | 7.4천 |
|---|
| 2026.02.26 | ₩35,943 | ₩35,943 | ₩34,588 | ₩35,178 | -2.13% | 2.2천 |
|---|
| 2026.02.25 | ₩35,969 | ₩35,969 | ₩35,607 | ₩35,621 | -0.97% | 9.8천 |
|---|
| 2026.02.24 | ₩34,159 | ₩35,192 | ₩34,159 | ₩35,151 | +2.91% | 1.5만 |
|---|
| 2026.02.23 | ₩34,736 | ₩38,209 | ₩34,132 | ₩34,280 | -1.31% | 1.4만 |
|---|
| 2026.02.20 | ₩34,923 | ₩35,151 | ₩34,414 | ₩34,856 | -0.19% | 5.9만 |
|---|
| 2026.02.19 | ₩33,971 | ₩41,186 | ₩33,850 | ₩34,950 | +2.88% | 12.2만 |
|---|