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 | ₩29,921 | ₩30,055 | ₩29,908 | ₩30,015 | +0.31% | 2.6천 |
| 2026.10.08 | ₩30,563 | ₩30,563 | ₩29,600 | ₩29,894 | -2.19% | 4.1천 |
| 2026.10.07 | ₩30,938 | ₩30,978 | ₩30,817 | ₩30,897 | -0.13% | 3.1천 |
| 2026.10.06 | ₩31,432 | ₩32,034 | ₩31,432 | ₩31,727 | +0.94% | 1.4만 |
| 2026.10.05 | ₩30,630 | ₩30,964 | ₩30,630 | ₩30,737 | +0.35% | 9.2천 |
| 2026.10.02 | ₩30,844 | ₩30,844 | ₩30,523 | ₩30,536 | -1.00% | 5.1천 |
| 2026.10.01 | ₩30,429 | ₩31,339 | ₩30,162 | ₩30,576 | +0.48% | 5.3천 |
| 2026.09.30 | ₩30,710 | ₩30,764 | ₩30,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,429 |
| -0.91% |
| 9.4천 |
| 2026.09.29 | ₩30,884 | ₩31,031 | ₩30,643 | ₩30,683 | -0.65% | 2.8천 |
|---|
| 2026.09.28 | ₩30,951 | ₩30,951 | ₩30,429 | ₩30,536 | -1.34% | 5.2천 |
|---|
| 2026.09.25 | ₩31,325 | ₩31,459 | ₩31,058 | ₩31,165 | -0.51% | 1.1만 |
|---|
| 2026.09.24 | ₩31,406 | ₩31,499 | ₩31,125 | ₩31,299 | -0.34% | 1만 |
|---|
| 2026.09.23 | ₩32,449 | ₩32,449 | ₩31,740 | ₩31,740 | -2.18% | 1.6천 |
|---|
| 2026.09.22 | ₩32,302 | ₩32,623 | ₩32,302 | ₩32,623 | +0.99% | 8.7천 |
|---|
| 2026.09.21 | ₩32,155 | ₩32,302 | ₩32,061 | ₩32,235 | +0.25% | 5.1천 |
|---|
| 2026.09.18 | ₩31,392 | ₩31,392 | ₩30,068 | ₩31,218 | -0.55% | 8.2천 |
|---|
| 2026.09.17 | ₩30,951 | ₩31,566 | ₩30,951 | ₩31,446 | +1.60% | 1.1만 |
|---|
| 2026.09.16 | ₩32,101 | ₩32,101 | ₩30,523 | ₩30,603 | -4.67% | 4.8천 |
|---|
| 2026.09.15 | ₩30,657 | ₩30,831 | ₩30,496 | ₩30,523 | -0.44% | 3.8천 |
|---|
| 2026.09.14 | ₩33,292 | ₩33,626 | ₩30,670 | ₩30,964 | -6.99% | 9.5천 |
|---|
| 2026.09.11 | ₩32,609 | ₩32,743 | ₩32,008 | ₩32,008 | -1.85% | 3.7천 |
|---|
| 2026.09.10 | ₩33,439 | ₩34,001 | ₩32,984 | ₩32,984 | -1.36% | 6.2천 |
|---|
| 2026.09.09 | ₩35,151 | ₩35,151 | ₩34,335 | ₩34,335 | -2.32% | 7.8천 |
|---|
| 2026.09.08 | ₩34,402 | ₩35,338 | ₩34,402 | ₩34,977 | +1.67% | 5.4천 |
|---|
| 2026.09.04 | ₩33,894 | ₩34,027 | ₩33,840 | ₩34,027 | +0.39% | 6.8천 |
|---|
| 2026.09.03 | ₩33,011 | ₩33,492 | ₩33,011 | ₩33,479 | +1.42% | 5.6천 |
|---|
| 2026.09.02 | ₩32,770 | ₩32,930 | ₩32,516 | ₩32,904 | +0.41% | 5.1천 |
|---|
| 2026.09.01 | ₩32,690 | ₩32,997 | ₩32,690 | ₩32,850 | +0.49% | 2.7천 |
|---|
| 2026.08.31 | ₩33,506 | ₩33,506 | ₩33,358 | ₩33,506 | 0.00% | 5천 |
|---|
| 2026.08.28 | ₩34,776 | ₩34,776 | ₩33,439 | ₩33,479 | -3.73% | 1.1만 |
|---|
| 2026.08.27 | ₩34,415 | ₩35,084 | ₩34,415 | ₩35,071 | +1.90% | 5.7천 |
|---|
| 2026.08.26 | ₩34,536 | ₩35,445 | ₩34,482 | ₩34,643 | +0.31% | 4천 |
|---|
| 2026.08.25 | ₩33,292 | ₩34,723 | ₩33,292 | ₩34,643 | +4.06% | 9.6천 |
|---|
| 2026.08.24 | ₩33,800 | ₩33,800 | ₩33,131 | ₩33,439 | -1.07% | 5.9천 |
|---|
| 2026.08.21 | ₩32,997 | ₩34,188 | ₩32,997 | ₩34,081 | +3.28% | 1.4만 |
|---|
| 2026.08.20 | ₩33,653 | ₩33,653 | ₩32,703 | ₩32,984 | -1.99% | 3.9천 |
|---|
| 2026.08.19 | ₩33,519 | ₩33,720 | ₩33,144 | ₩33,546 | +0.08% | 6천 |
|---|
| 2026.08.18 | ₩34,348 | ₩34,375 | ₩33,332 | ₩33,599 | -2.18% | 2.4만 |
|---|
| 2026.08.17 | ₩34,709 | ₩35,472 | ₩34,709 | ₩35,472 | +2.20% | 5.9천 |
|---|
| 2026.08.14 | ₩35,097 | ₩36,930 | ₩34,696 | ₩34,816 | -0.80% | 3.4천 |
|---|
| 2026.08.13 | ₩35,472 | ₩35,472 | ₩34,589 | ₩34,816 | -1.85% | 9.5천 |
|---|
| 2026.08.12 | ₩35,017 | ₩35,017 | ₩34,562 | ₩34,723 | -0.84% | 5.3천 |
|---|
| 2026.08.11 | ₩33,733 | ₩34,161 | ₩33,693 | ₩34,161 | +1.27% | 9천 |
|---|
| 2026.08.10 | ₩34,067 | ₩34,081 | ₩33,452 | ₩33,506 | -1.65% | 1.2만 |
|---|
| 2026.08.07 | ₩33,318 | ₩33,974 | ₩33,305 | ₩33,974 | +1.97% | 5.9천 |
|---|
| 2026.08.06 | ₩32,596 | ₩33,399 | ₩32,462 | ₩32,904 | +0.94% | 4.9천 |
|---|
| 2026.08.05 | ₩33,211 | ₩33,492 | ₩33,037 | ₩33,104 | -0.32% | 1.6만 |
|---|
| 2026.08.04 | ₩32,462 | ₩34,081 | ₩32,462 | ₩33,372 | +2.80% | 7.5천 |
|---|
| 2026.08.03 | ₩30,697 | ₩32,288 | ₩30,683 | ₩32,288 | +5.19% | 1.1만 |
|---|
| 2026.07.31 | ₩29,827 | ₩31,513 | ₩29,827 | ₩30,831 | +3.36% | 9천 |
|---|
| 2026.07.30 | ₩28,878 | ₩31,111 | ₩28,878 | ₩31,111 | +7.74% | 5천 |
|---|
| 2026.07.29 | ₩30,229 | ₩30,242 | ₩28,904 | ₩28,971 | -4.16% | 1.3만 |
|---|
| 2026.07.28 | ₩30,496 | ₩31,606 | ₩29,373 | ₩30,242 | -0.83% | 1.7만 |
|---|
| 2026.07.27 | ₩32,048 | ₩32,048 | ₩30,764 | ₩31,392 | -2.05% | 7.5천 |
|---|
| 2026.07.24 | ₩33,211 | ₩33,211 | ₩31,165 | ₩31,165 | -6.16% | 1.1만 |
|---|
| 2026.07.23 | ₩32,436 | ₩32,997 | ₩32,409 | ₩32,623 | +0.58% | 8.7천 |
|---|
| 2026.07.22 | ₩31,727 | ₩32,917 | ₩31,727 | ₩32,623 | +2.82% | 9.6천 |
|---|
| 2026.07.21 | ₩30,764 | ₩32,248 | ₩30,764 | ₩32,195 | +4.65% | 1.2만 |
|---|
| 2026.07.20 | ₩30,429 | ₩30,938 | ₩30,429 | ₩30,697 | +0.88% | 6.9천 |
|---|
| 2026.07.17 | ₩29,426 | ₩30,670 | ₩29,172 | ₩30,429 | +3.41% | 7.9천 |
|---|
| 2026.07.16 | ₩30,911 | ₩30,978 | ₩30,269 | ₩30,443 | -1.51% | 1.2만 |
|---|
| 2026.07.15 | ₩33,720 | ₩33,720 | ₩31,299 | ₩32,074 | -4.88% | 2만 |
|---|
| 2026.07.14 | ₩32,476 | ₩33,144 | ₩32,476 | ₩32,716 | +0.74% | 1.3만 |
|---|
| 2026.07.13 | ₩33,439 | ₩33,439 | ₩32,235 | ₩32,302 | -3.40% | 1.3만 |
|---|
| 2026.07.10 | ₩34,562 | ₩34,562 | ₩33,546 | ₩34,027 | -1.55% | 8.6천 |
|---|
| 2026.07.09 | ₩33,853 | ₩34,108 | ₩33,639 | ₩33,787 | -0.20% | 6천 |
|---|
| 2026.07.08 | ₩32,409 | ₩33,158 | ₩32,168 | ₩33,158 | +2.31% | 2.5만 |
|---|
| 2026.07.07 | ₩34,509 | ₩34,509 | ₩32,288 | ₩32,596 | -5.54% | 8천 |
|---|
| 2026.07.06 | ₩34,348 | ₩35,646 | ₩34,348 | ₩34,442 | +0.27% | 1.2만 |
|---|
| 2026.07.02 | ₩35,432 | ₩35,485 | ₩33,425 | ₩33,666 | -4.98% | 8천 |
|---|
| 2026.07.01 | ₩36,301 | ₩36,301 | ₩34,562 | ₩34,562 | -4.79% | 1.1만 |
|---|
| 2026.06.30 | ₩35,432 | ₩35,820 | ₩35,405 | ₩35,779 | +0.98% | 8.5천 |
|---|
| 2026.06.29 | ₩35,552 | ₩35,552 | ₩33,987 | ₩35,325 | -0.64% | 1.5만 |
|---|
| 2026.06.26 | ₩36,314 | ₩36,314 | ₩34,549 | ₩34,830 | -4.09% | 5.2천 |
|---|
| 2026.06.25 | ₩36,729 | ₩36,742 | ₩35,351 | ₩35,646 | -2.95% | 4.7만 |
|---|
| 2026.06.24 | ₩36,662 | ₩36,662 | ₩35,057 | ₩35,579 | -2.96% | 1.6만 |
|---|
| 2026.06.23 | ₩37,451 | ₩37,451 | ₩35,672 | ₩36,248 | -3.21% | 3.8만 |
|---|
| 2026.06.22 | ₩38,120 | ₩38,120 | ₩37,639 | ₩37,759 | -0.95% | 1.2만 |
|---|
| 2026.06.18 | ₩36,943 | ₩38,134 | ₩36,943 | ₩37,866 | +2.50% | 2.2만 |
|---|
| 2026.06.17 | ₩36,649 | ₩37,465 | ₩36,649 | ₩36,689 | +0.11% | 1.1만 |
|---|
| 2026.06.16 | ₩37,451 | ₩37,451 | ₩36,141 | ₩36,221 | -3.29% | 7.6천 |
|---|
| 2026.06.15 | ₩36,114 | ₩36,957 | ₩36,114 | ₩36,850 | +2.04% | 1.3만 |
|---|
| 2026.06.12 | ₩34,763 | ₩35,285 | ₩34,763 | ₩34,790 | +0.08% | 5.5천 |
|---|
| 2026.06.11 | ₩33,037 | ₩34,549 | ₩33,024 | ₩34,308 | +3.85% | 6천 |
|---|
| 2026.06.10 | ₩34,067 | ₩34,067 | ₩32,730 | ₩32,730 | -3.93% | 6.9천 |
|---|
| 2026.06.09 | ₩36,475 | ₩36,475 | ₩32,770 | ₩34,027 | -6.71% | 1만 |
|---|
| 2026.06.08 | ₩35,699 | ₩35,980 | ₩35,191 | ₩35,365 | -0.94% | 9.5천 |
|---|
| 2026.06.05 | ₩36,916 | ₩36,916 | ₩34,469 | ₩34,723 | -5.94% | 2.6만 |
|---|
| 2026.06.04 | ₩37,893 | ₩38,013 | ₩37,023 | ₩37,853 | -0.11% | 1만 |
|---|
| 2026.06.03 | ₩39,846 | ₩39,846 | ₩37,920 | ₩38,093 | -4.40% | 1.6만 |
|---|
| 2026.06.02 | ₩38,080 | ₩39,444 | ₩37,986 | ₩39,444 | +3.58% | 3만 |
|---|
| 2026.06.01 | ₩38,040 | ₩38,254 | ₩37,331 | ₩37,920 | -0.32% | 1.7만 |
|---|
| 2026.05.29 | ₩37,813 | ₩37,813 | ₩36,930 | ₩37,706 | -0.28% | 1.3만 |
|---|
| 2026.05.28 | ₩38,000 | ₩38,040 | ₩36,783 | ₩37,572 | -1.13% | 1.6만 |
|---|
| 2026.05.27 | ₩37,358 | ₩37,893 | ₩36,702 | ₩37,211 | -0.39% | 9.2천 |
|---|
| 2026.05.26 | ₩37,438 | ₩37,492 | ₩37,130 | ₩37,291 | -0.39% | 2.4만 |
|---|
| 2026.05.22 | ₩36,462 | ₩37,050 | ₩36,047 | ₩36,047 | -1.14% | 1.2만 |
|---|
| 2026.05.21 | ₩34,696 | ₩37,050 | ₩34,696 | ₩35,846 | +3.32% | 1만 |
|---|
| 2026.05.20 | ₩34,108 | ₩35,017 | ₩34,108 | ₩34,910 | +2.35% | 9.3천 |
|---|
| 2026.05.19 | ₩33,894 | ₩35,124 | ₩33,573 | ₩34,081 | +0.55% | 7.2천 |
|---|
| 2026.05.18 | ₩36,595 | ₩36,595 | ₩34,174 | ₩34,790 | -4.93% | 1.9만 |
|---|
| 2026.05.15 | ₩36,314 | ₩36,314 | ₩35,512 | ₩35,766 | -1.51% | 2.4만 |
|---|
| 2026.05.14 | ₩37,157 | ₩38,307 | ₩36,876 | ₩37,224 | +0.18% | 1.4만 |
|---|
| 2026.05.13 | ₩38,080 | ₩38,080 | ₩37,090 | ₩37,612 | -1.23% | 8.4천 |
|---|
| 2026.05.12 | ₩38,548 | ₩38,548 | ₩36,635 | ₩37,786 | -1.98% | 1.6만 |
|---|
| 2026.05.11 | ₩38,267 | ₩39,538 | ₩38,027 | ₩39,163 | +2.34% | 2.9만 |
|---|
| 2026.05.08 | ₩37,933 | ₩37,933 | ₩37,451 | ₩37,759 | -0.46% | 1.6만 |
|---|
| 2026.05.07 | ₩39,324 | ₩39,324 | ₩37,759 | ₩37,866 | -3.71% | 1.8만 |
|---|
| 2026.05.06 | ₩37,799 | ₩39,324 | ₩37,746 | ₩39,324 | +4.03% | 7.2천 |
|---|
| 2026.05.05 | ₩37,411 | ₩37,478 | ₩37,090 | ₩37,157 | -0.68% | 9.6천 |
|---|
| 2026.05.04 | ₩37,278 | ₩37,719 | ₩37,050 | ₩37,117 | -0.43% | 1.1만 |
|---|
| 2026.05.01 | ₩36,716 | ₩36,930 | ₩36,488 | ₩36,863 | +0.40% | 2.5천 |
|---|
| 2026.04.30 | ₩35,539 | ₩36,916 | ₩35,539 | ₩36,836 | +3.65% | 5.8천 |
|---|
| 2026.04.29 | ₩35,351 | ₩35,351 | ₩35,164 | ₩35,164 | -0.53% | 1.9천 |
|---|
| 2026.04.28 | ₩37,224 | ₩37,224 | ₩35,565 | ₩35,873 | -3.63% | 7.6천 |
|---|
| 2026.04.27 | ₩37,639 | ₩37,893 | ₩36,595 | ₩37,278 | -0.96% | 1.3만 |
|---|
| 2026.04.24 | ₩38,468 | ₩38,468 | ₩36,716 | ₩36,729 | -4.52% | 9.7천 |
|---|
| 2026.04.23 | ₩38,227 | ₩38,294 | ₩36,783 | ₩37,264 | -2.52% | 6.2천 |
|---|
| 2026.04.22 | ₩36,916 | ₩37,572 | ₩36,716 | ₩37,572 | +1.78% | 1.1만 |
|---|
| 2026.04.21 | ₩37,278 | ₩37,278 | ₩35,846 | ₩35,846 | -3.84% | 1.1만 |
|---|
| 2026.04.20 | ₩36,916 | ₩36,916 | ₩36,261 | ₩36,836 | -0.22% | 7.2천 |
|---|
| 2026.04.17 | ₩36,876 | ₩37,278 | ₩36,595 | ₩36,850 | -0.07% | 1.5만 |
|---|
| 2026.04.16 | ₩37,264 | ₩37,264 | ₩36,020 | ₩36,288 | -2.62% | 2만 |
|---|
| 2026.04.15 | ₩35,779 | ₩36,194 | ₩35,539 | ₩35,913 | +0.37% | 5.4천 |
|---|
| 2026.04.14 | ₩35,365 | ₩35,365 | ₩35,017 | ₩35,191 | -0.49% | 7.7천 |
|---|
| 2026.04.13 | ₩33,787 | ₩34,375 | ₩33,599 | ₩34,375 | +1.74% | 2.2천 |
|---|
| 2026.04.10 | ₩33,920 | ₩34,108 | ₩33,693 | ₩33,693 | -0.67% | 2.9천 |
|---|
| 2026.04.09 | ₩33,452 | ₩33,613 | ₩33,158 | ₩33,198 | -0.76% | 7.7천 |
|---|
| 2026.04.08 | ₩33,519 | ₩33,519 | ₩32,850 | ₩33,198 | -0.96% | 2.1천 |
|---|
| 2026.04.07 | ₩31,967 | ₩31,967 | ₩31,178 | ₩31,539 | -1.34% | 8.7천 |
|---|
| 2026.04.06 | ₩32,101 | ₩32,168 | ₩31,727 | ₩31,780 | -1.00% | 6.4천 |
|---|
| 2026.04.02 | ₩30,630 | ₩34,108 | ₩30,630 | ₩31,901 | +4.15% | 2.3만 |
|---|
| 2026.04.01 | ₩31,794 | ₩32,355 | ₩31,713 | ₩31,713 | -0.25% | 4.4천 |
|---|
| 2026.03.31 | ₩30,469 | ₩31,165 | ₩30,376 | ₩31,165 | +2.28% | 3.3천 |
|---|
| 2026.03.30 | ₩31,566 | ₩31,566 | ₩29,613 | ₩29,627 | -6.14% | 9천 |
|---|
| 2026.03.27 | ₩30,897 | ₩31,192 | ₩30,831 | ₩30,831 | -0.22% | 3.3천 |
|---|
| 2026.03.26 | ₩31,352 | ₩31,553 | ₩31,085 | ₩31,085 | -0.85% | 700 |
|---|
| 2026.03.25 | ₩32,757 | ₩36,034 | ₩32,636 | ₩32,636 | -0.37% | 2.9천 |
|---|
| 2026.03.24 | ₩31,820 | ₩31,834 | ₩31,820 | ₩31,834 | +0.04% | 400 |
|---|
| 2026.03.23 | ₩31,834 | ₩32,101 | ₩30,871 | ₩31,526 | -0.97% | 4.2천 |
|---|
| 2026.03.20 | ₩32,155 | ₩32,155 | ₩30,764 | ₩30,764 | -4.33% | 1.9천 |
|---|
| 2026.03.19 | ₩31,646 | ₩32,329 | ₩31,646 | ₩32,329 | +2.16% | 2.9천 |
|---|
| 2026.03.18 | ₩33,292 | ₩33,292 | ₩32,583 | ₩32,583 | -2.13% | 2.3천 |
|---|
| 2026.03.17 | ₩32,984 | ₩33,185 | ₩32,837 | ₩32,997 | +0.04% | 2.8천 |
|---|
| 2026.03.16 | ₩33,198 | ₩33,198 | ₩32,770 | ₩32,783 | -1.25% | 2.5천 |
|---|
| 2026.03.13 | ₩32,770 | ₩32,770 | ₩32,369 | ₩32,422 | -1.06% | 1.9천 |
|---|
| 2026.03.12 | ₩33,131 | ₩33,238 | ₩32,930 | ₩32,971 | -0.48% | 1.4천 |
|---|
| 2026.03.11 | ₩33,492 | ₩33,492 | ₩33,439 | ₩33,492 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩33,292 | ₩33,920 | ₩33,292 | ₩33,466 | +0.52% | 5.8천 |
|---|
| 2026.03.09 | ₩31,834 | ₩32,810 | ₩31,606 | ₩32,810 | +3.07% | 2.4천 |
|---|
| 2026.03.06 | ₩32,248 | ₩32,864 | ₩31,874 | ₩31,874 | -1.16% | 1.9천 |
|---|
| 2026.03.05 | ₩35,873 | ₩35,873 | ₩32,369 | ₩33,144 | -7.61% | 9천 |
|---|
| 2026.03.04 | ₩34,027 | ₩34,268 | ₩33,800 | ₩34,161 | +0.39% | 1.2천 |
|---|
| 2026.03.03 | ₩38,990 | ₩38,990 | ₩32,930 | ₩33,626 | -13.76% | 1.5만 |
|---|
| 2026.03.02 | ₩34,322 | ₩35,418 | ₩34,322 | ₩35,418 | +3.20% | 2.8만 |
|---|
| 2026.02.27 | ₩35,164 | ₩35,164 | ₩34,429 | ₩34,429 | -2.09% | 7.4천 |
|---|
| 2026.02.26 | ₩35,846 | ₩35,846 | ₩34,495 | ₩35,084 | -2.13% | 2.2천 |
|---|
| 2026.02.25 | ₩35,873 | ₩35,873 | ₩35,512 | ₩35,525 | -0.97% | 9.8천 |
|---|
| 2026.02.24 | ₩34,067 | ₩35,097 | ₩34,067 | ₩35,057 | +2.91% | 1.5만 |
|---|
| 2026.02.23 | ₩34,643 | ₩38,107 | ₩34,041 | ₩34,188 | -1.31% | 1.4만 |
|---|
| 2026.02.20 | ₩34,830 | ₩35,057 | ₩34,322 | ₩34,763 | -0.19% | 5.9만 |
|---|
| 2026.02.19 | ₩33,880 | ₩41,076 | ₩33,760 | ₩34,857 | +2.88% | 12.2만 |
|---|