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 | ₩29,923 | ₩30,057 | ₩29,910 | ₩30,017 | +0.31% | 2.6천 |
| 2026.10.08 | ₩30,565 | ₩30,565 | ₩29,602 | ₩29,896 | -2.19% | 4.1천 |
| 2026.10.07 | ₩30,940 | ₩30,980 | ₩30,819 | ₩30,899 | -0.13% | 3.1천 |
| 2026.10.06 | ₩31,435 | ₩32,036 | ₩31,435 | ₩31,729 | +0.94% | 1.4만 |
| 2026.10.05 | ₩30,632 | ₩30,966 | ₩30,632 | ₩30,739 | +0.35% | 9.2천 |
| 2026.10.02 | ₩30,846 | ₩30,846 | ₩30,525 | ₩30,538 | -1.00% | 5.1천 |
| 2026.10.01 | ₩30,431 | ₩31,341 | ₩30,164 | ₩30,578 | +0.48% | 5.3천 |
| 2026.09.30 | ₩30,712 | ₩30,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,431 |
| -0.91% |
| 9.4천 |
| 2026.09.29 | ₩30,886 | ₩31,033 | ₩30,645 | ₩30,685 | -0.65% | 2.8천 |
|---|
| 2026.09.28 | ₩30,953 | ₩30,953 | ₩30,431 | ₩30,538 | -1.34% | 5.2천 |
|---|
| 2026.09.25 | ₩31,328 | ₩31,461 | ₩31,060 | ₩31,167 | -0.51% | 1.1만 |
|---|
| 2026.09.24 | ₩31,408 | ₩31,501 | ₩31,127 | ₩31,301 | -0.34% | 1만 |
|---|
| 2026.09.23 | ₩32,451 | ₩32,451 | ₩31,742 | ₩31,742 | -2.18% | 1.6천 |
|---|
| 2026.09.22 | ₩32,304 | ₩32,625 | ₩32,304 | ₩32,625 | +0.99% | 8.7천 |
|---|
| 2026.09.21 | ₩32,157 | ₩32,304 | ₩32,063 | ₩32,237 | +0.25% | 5.1천 |
|---|
| 2026.09.18 | ₩31,394 | ₩31,394 | ₩30,070 | ₩31,221 | -0.55% | 8.2천 |
|---|
| 2026.09.17 | ₩30,953 | ₩31,568 | ₩30,953 | ₩31,448 | +1.60% | 1.1만 |
|---|
| 2026.09.16 | ₩32,103 | ₩32,103 | ₩30,525 | ₩30,605 | -4.67% | 4.8천 |
|---|
| 2026.09.15 | ₩30,659 | ₩30,833 | ₩30,498 | ₩30,525 | -0.44% | 3.8천 |
|---|
| 2026.09.14 | ₩33,294 | ₩33,628 | ₩30,672 | ₩30,966 | -6.99% | 9.5천 |
|---|
| 2026.09.11 | ₩32,612 | ₩32,745 | ₩32,010 | ₩32,010 | -1.85% | 3.7천 |
|---|
| 2026.09.10 | ₩33,441 | ₩34,003 | ₩32,986 | ₩32,986 | -1.36% | 6.2천 |
|---|
| 2026.09.09 | ₩35,153 | ₩35,153 | ₩34,337 | ₩34,337 | -2.32% | 7.8천 |
|---|
| 2026.09.08 | ₩34,404 | ₩35,340 | ₩34,404 | ₩34,979 | +1.67% | 5.4천 |
|---|
| 2026.09.04 | ₩33,896 | ₩34,030 | ₩33,842 | ₩34,030 | +0.39% | 6.8천 |
|---|
| 2026.09.03 | ₩33,013 | ₩33,495 | ₩33,013 | ₩33,481 | +1.42% | 5.6천 |
|---|
| 2026.09.02 | ₩32,772 | ₩32,933 | ₩32,518 | ₩32,906 | +0.41% | 5.1천 |
|---|
| 2026.09.01 | ₩32,692 | ₩33,000 | ₩32,692 | ₩32,852 | +0.49% | 2.7천 |
|---|
| 2026.08.31 | ₩33,508 | ₩33,508 | ₩33,361 | ₩33,508 | 0.00% | 5천 |
|---|
| 2026.08.28 | ₩34,779 | ₩34,779 | ₩33,441 | ₩33,481 | -3.73% | 1.1만 |
|---|
| 2026.08.27 | ₩34,417 | ₩35,086 | ₩34,417 | ₩35,073 | +1.90% | 5.7천 |
|---|
| 2026.08.26 | ₩34,538 | ₩35,447 | ₩34,484 | ₩34,645 | +0.31% | 4천 |
|---|
| 2026.08.25 | ₩33,294 | ₩34,725 | ₩33,294 | ₩34,645 | +4.06% | 9.6천 |
|---|
| 2026.08.24 | ₩33,802 | ₩33,802 | ₩33,133 | ₩33,441 | -1.07% | 5.9천 |
|---|
| 2026.08.21 | ₩33,000 | ₩34,190 | ₩33,000 | ₩34,083 | +3.28% | 1.4만 |
|---|
| 2026.08.20 | ₩33,655 | ₩33,655 | ₩32,705 | ₩32,986 | -1.99% | 3.9천 |
|---|
| 2026.08.19 | ₩33,521 | ₩33,722 | ₩33,147 | ₩33,548 | +0.08% | 6천 |
|---|
| 2026.08.18 | ₩34,351 | ₩34,377 | ₩33,334 | ₩33,602 | -2.18% | 2.4만 |
|---|
| 2026.08.17 | ₩34,712 | ₩35,474 | ₩34,712 | ₩35,474 | +2.20% | 5.9천 |
|---|
| 2026.08.14 | ₩35,100 | ₩36,932 | ₩34,698 | ₩34,819 | -0.80% | 3.4천 |
|---|
| 2026.08.13 | ₩35,474 | ₩35,474 | ₩34,591 | ₩34,819 | -1.85% | 9.5천 |
|---|
| 2026.08.12 | ₩35,019 | ₩35,019 | ₩34,565 | ₩34,725 | -0.84% | 5.3천 |
|---|
| 2026.08.11 | ₩33,735 | ₩34,163 | ₩33,695 | ₩34,163 | +1.27% | 9천 |
|---|
| 2026.08.10 | ₩34,070 | ₩34,083 | ₩33,454 | ₩33,508 | -1.65% | 1.2만 |
|---|
| 2026.08.07 | ₩33,321 | ₩33,976 | ₩33,307 | ₩33,976 | +1.97% | 5.9천 |
|---|
| 2026.08.06 | ₩32,598 | ₩33,401 | ₩32,465 | ₩32,906 | +0.94% | 4.9천 |
|---|
| 2026.08.05 | ₩33,214 | ₩33,495 | ₩33,040 | ₩33,107 | -0.32% | 1.6만 |
|---|
| 2026.08.04 | ₩32,465 | ₩34,083 | ₩32,465 | ₩33,374 | +2.80% | 7.5천 |
|---|
| 2026.08.03 | ₩30,699 | ₩32,291 | ₩30,685 | ₩32,291 | +5.19% | 1.1만 |
|---|
| 2026.07.31 | ₩29,829 | ₩31,515 | ₩29,829 | ₩30,833 | +3.36% | 9천 |
|---|
| 2026.07.30 | ₩28,880 | ₩31,114 | ₩28,880 | ₩31,114 | +7.74% | 5천 |
|---|
| 2026.07.29 | ₩30,231 | ₩30,244 | ₩28,906 | ₩28,973 | -4.16% | 1.3만 |
|---|
| 2026.07.28 | ₩30,498 | ₩31,608 | ₩29,375 | ₩30,244 | -0.83% | 1.7만 |
|---|
| 2026.07.27 | ₩32,050 | ₩32,050 | ₩30,766 | ₩31,394 | -2.05% | 7.5천 |
|---|
| 2026.07.24 | ₩33,214 | ₩33,214 | ₩31,167 | ₩31,167 | -6.16% | 1.1만 |
|---|
| 2026.07.23 | ₩32,438 | ₩33,000 | ₩32,411 | ₩32,625 | +0.58% | 8.7천 |
|---|
| 2026.07.22 | ₩31,729 | ₩32,919 | ₩31,729 | ₩32,625 | +2.82% | 9.6천 |
|---|
| 2026.07.21 | ₩30,766 | ₩32,251 | ₩30,766 | ₩32,197 | +4.65% | 1.2만 |
|---|
| 2026.07.20 | ₩30,431 | ₩30,940 | ₩30,431 | ₩30,699 | +0.88% | 6.9천 |
|---|
| 2026.07.17 | ₩29,428 | ₩30,672 | ₩29,174 | ₩30,431 | +3.41% | 7.9천 |
|---|
| 2026.07.16 | ₩30,913 | ₩30,980 | ₩30,271 | ₩30,445 | -1.51% | 1.2만 |
|---|
| 2026.07.15 | ₩33,722 | ₩33,722 | ₩31,301 | ₩32,077 | -4.88% | 2만 |
|---|
| 2026.07.14 | ₩32,478 | ₩33,147 | ₩32,478 | ₩32,719 | +0.74% | 1.3만 |
|---|
| 2026.07.13 | ₩33,441 | ₩33,441 | ₩32,237 | ₩32,304 | -3.40% | 1.3만 |
|---|
| 2026.07.10 | ₩34,565 | ₩34,565 | ₩33,548 | ₩34,030 | -1.55% | 8.6천 |
|---|
| 2026.07.09 | ₩33,856 | ₩34,110 | ₩33,642 | ₩33,789 | -0.20% | 6천 |
|---|
| 2026.07.08 | ₩32,411 | ₩33,160 | ₩32,170 | ₩33,160 | +2.31% | 2.5만 |
|---|
| 2026.07.07 | ₩34,511 | ₩34,511 | ₩32,291 | ₩32,598 | -5.54% | 8천 |
|---|
| 2026.07.06 | ₩34,351 | ₩35,648 | ₩34,351 | ₩34,444 | +0.27% | 1.2만 |
|---|
| 2026.07.02 | ₩35,434 | ₩35,488 | ₩33,428 | ₩33,668 | -4.98% | 8천 |
|---|
| 2026.07.01 | ₩36,304 | ₩36,304 | ₩34,565 | ₩34,565 | -4.79% | 1.1만 |
|---|
| 2026.06.30 | ₩35,434 | ₩35,822 | ₩35,407 | ₩35,782 | +0.98% | 8.5천 |
|---|
| 2026.06.29 | ₩35,554 | ₩35,554 | ₩33,989 | ₩35,327 | -0.64% | 1.5만 |
|---|
| 2026.06.26 | ₩36,317 | ₩36,317 | ₩34,551 | ₩34,832 | -4.09% | 5.2천 |
|---|
| 2026.06.25 | ₩36,732 | ₩36,745 | ₩35,354 | ₩35,648 | -2.95% | 4.7만 |
|---|
| 2026.06.24 | ₩36,665 | ₩36,665 | ₩35,060 | ₩35,581 | -2.96% | 1.6만 |
|---|
| 2026.06.23 | ₩37,454 | ₩37,454 | ₩35,675 | ₩36,250 | -3.21% | 3.8만 |
|---|
| 2026.06.22 | ₩38,123 | ₩38,123 | ₩37,641 | ₩37,762 | -0.95% | 1.2만 |
|---|
| 2026.06.18 | ₩36,946 | ₩38,136 | ₩36,946 | ₩37,869 | +2.50% | 2.2만 |
|---|
| 2026.06.17 | ₩36,651 | ₩37,467 | ₩36,651 | ₩36,691 | +0.11% | 1.1만 |
|---|
| 2026.06.16 | ₩37,454 | ₩37,454 | ₩36,143 | ₩36,223 | -3.29% | 7.6천 |
|---|
| 2026.06.15 | ₩36,116 | ₩36,959 | ₩36,116 | ₩36,852 | +2.04% | 1.3만 |
|---|
| 2026.06.12 | ₩34,765 | ₩35,287 | ₩34,765 | ₩34,792 | +0.08% | 5.5천 |
|---|
| 2026.06.11 | ₩33,040 | ₩34,551 | ₩33,026 | ₩34,310 | +3.85% | 6천 |
|---|
| 2026.06.10 | ₩34,070 | ₩34,070 | ₩32,732 | ₩32,732 | -3.93% | 6.9천 |
|---|
| 2026.06.09 | ₩36,477 | ₩36,477 | ₩32,772 | ₩34,030 | -6.71% | 1만 |
|---|
| 2026.06.08 | ₩35,702 | ₩35,983 | ₩35,193 | ₩35,367 | -0.94% | 9.5천 |
|---|
| 2026.06.05 | ₩36,919 | ₩36,919 | ₩34,471 | ₩34,725 | -5.94% | 2.6만 |
|---|
| 2026.06.04 | ₩37,895 | ₩38,016 | ₩37,026 | ₩37,855 | -0.11% | 1만 |
|---|
| 2026.06.03 | ₩39,848 | ₩39,848 | ₩37,922 | ₩38,096 | -4.40% | 1.6만 |
|---|
| 2026.06.02 | ₩38,083 | ₩39,447 | ₩37,989 | ₩39,447 | +3.58% | 3만 |
|---|
| 2026.06.01 | ₩38,042 | ₩38,257 | ₩37,334 | ₩37,922 | -0.32% | 1.7만 |
|---|
| 2026.05.29 | ₩37,815 | ₩37,815 | ₩36,932 | ₩37,708 | -0.28% | 1.3만 |
|---|
| 2026.05.28 | ₩38,002 | ₩38,042 | ₩36,785 | ₩37,574 | -1.13% | 1.6만 |
|---|
| 2026.05.27 | ₩37,360 | ₩37,895 | ₩36,705 | ₩37,213 | -0.39% | 9.2천 |
|---|
| 2026.05.26 | ₩37,441 | ₩37,494 | ₩37,133 | ₩37,293 | -0.39% | 2.4만 |
|---|
| 2026.05.22 | ₩36,464 | ₩37,053 | ₩36,049 | ₩36,049 | -1.14% | 1.2만 |
|---|
| 2026.05.21 | ₩34,698 | ₩37,053 | ₩34,698 | ₩35,849 | +3.32% | 1만 |
|---|
| 2026.05.20 | ₩34,110 | ₩35,019 | ₩34,110 | ₩34,912 | +2.35% | 9.3천 |
|---|
| 2026.05.19 | ₩33,896 | ₩35,126 | ₩33,575 | ₩34,083 | +0.55% | 7.2천 |
|---|
| 2026.05.18 | ₩36,598 | ₩36,598 | ₩34,177 | ₩34,792 | -4.93% | 1.9만 |
|---|
| 2026.05.15 | ₩36,317 | ₩36,317 | ₩35,514 | ₩35,768 | -1.51% | 2.4만 |
|---|
| 2026.05.14 | ₩37,160 | ₩38,310 | ₩36,879 | ₩37,227 | +0.18% | 1.4만 |
|---|
| 2026.05.13 | ₩38,083 | ₩38,083 | ₩37,093 | ₩37,614 | -1.23% | 8.4천 |
|---|
| 2026.05.12 | ₩38,551 | ₩38,551 | ₩36,638 | ₩37,788 | -1.98% | 1.6만 |
|---|
| 2026.05.11 | ₩38,270 | ₩39,541 | ₩38,029 | ₩39,166 | +2.34% | 2.9만 |
|---|
| 2026.05.08 | ₩37,935 | ₩37,935 | ₩37,454 | ₩37,762 | -0.46% | 1.6만 |
|---|
| 2026.05.07 | ₩39,327 | ₩39,327 | ₩37,762 | ₩37,869 | -3.71% | 1.8만 |
|---|
| 2026.05.06 | ₩37,802 | ₩39,327 | ₩37,748 | ₩39,327 | +4.03% | 7.2천 |
|---|
| 2026.05.05 | ₩37,414 | ₩37,481 | ₩37,093 | ₩37,160 | -0.68% | 9.6천 |
|---|
| 2026.05.04 | ₩37,280 | ₩37,721 | ₩37,053 | ₩37,120 | -0.43% | 1.1만 |
|---|
| 2026.05.01 | ₩36,718 | ₩36,932 | ₩36,491 | ₩36,865 | +0.40% | 2.5천 |
|---|
| 2026.04.30 | ₩35,541 | ₩36,919 | ₩35,541 | ₩36,839 | +3.65% | 5.8천 |
|---|
| 2026.04.29 | ₩35,354 | ₩35,354 | ₩35,167 | ₩35,167 | -0.53% | 1.9천 |
|---|
| 2026.04.28 | ₩37,227 | ₩37,227 | ₩35,568 | ₩35,876 | -3.63% | 7.6천 |
|---|
| 2026.04.27 | ₩37,641 | ₩37,895 | ₩36,598 | ₩37,280 | -0.96% | 1.3만 |
|---|
| 2026.04.24 | ₩38,471 | ₩38,471 | ₩36,718 | ₩36,732 | -4.52% | 9.7천 |
|---|
| 2026.04.23 | ₩38,230 | ₩38,297 | ₩36,785 | ₩37,267 | -2.52% | 6.2천 |
|---|
| 2026.04.22 | ₩36,919 | ₩37,574 | ₩36,718 | ₩37,574 | +1.78% | 1.1만 |
|---|
| 2026.04.21 | ₩37,280 | ₩37,280 | ₩35,849 | ₩35,849 | -3.84% | 1.1만 |
|---|
| 2026.04.20 | ₩36,919 | ₩36,919 | ₩36,263 | ₩36,839 | -0.22% | 7.2천 |
|---|
| 2026.04.17 | ₩36,879 | ₩37,280 | ₩36,598 | ₩36,852 | -0.07% | 1.5만 |
|---|
| 2026.04.16 | ₩37,267 | ₩37,267 | ₩36,023 | ₩36,290 | -2.62% | 2만 |
|---|
| 2026.04.15 | ₩35,782 | ₩36,197 | ₩35,541 | ₩35,916 | +0.37% | 5.4천 |
|---|
| 2026.04.14 | ₩35,367 | ₩35,367 | ₩35,019 | ₩35,193 | -0.49% | 7.7천 |
|---|
| 2026.04.13 | ₩33,789 | ₩34,377 | ₩33,602 | ₩34,377 | +1.74% | 2.2천 |
|---|
| 2026.04.10 | ₩33,923 | ₩34,110 | ₩33,695 | ₩33,695 | -0.67% | 2.9천 |
|---|
| 2026.04.09 | ₩33,454 | ₩33,615 | ₩33,160 | ₩33,200 | -0.76% | 7.7천 |
|---|
| 2026.04.08 | ₩33,521 | ₩33,521 | ₩32,852 | ₩33,200 | -0.96% | 2.1천 |
|---|
| 2026.04.07 | ₩31,970 | ₩31,970 | ₩31,180 | ₩31,542 | -1.34% | 8.7천 |
|---|
| 2026.04.06 | ₩32,103 | ₩32,170 | ₩31,729 | ₩31,782 | -1.00% | 6.4천 |
|---|
| 2026.04.02 | ₩30,632 | ₩34,110 | ₩30,632 | ₩31,903 | +4.15% | 2.3만 |
|---|
| 2026.04.01 | ₩31,796 | ₩32,358 | ₩31,715 | ₩31,715 | -0.25% | 4.4천 |
|---|
| 2026.03.31 | ₩30,471 | ₩31,167 | ₩30,378 | ₩31,167 | +2.28% | 3.3천 |
|---|
| 2026.03.30 | ₩31,568 | ₩31,568 | ₩29,615 | ₩29,629 | -6.14% | 9천 |
|---|
| 2026.03.27 | ₩30,899 | ₩31,194 | ₩30,833 | ₩30,833 | -0.22% | 3.3천 |
|---|
| 2026.03.26 | ₩31,354 | ₩31,555 | ₩31,087 | ₩31,087 | -0.85% | 700 |
|---|
| 2026.03.25 | ₩32,759 | ₩36,036 | ₩32,638 | ₩32,638 | -0.37% | 2.9천 |
|---|
| 2026.03.24 | ₩31,822 | ₩31,836 | ₩31,822 | ₩31,836 | +0.04% | 400 |
|---|
| 2026.03.23 | ₩31,836 | ₩32,103 | ₩30,873 | ₩31,528 | -0.97% | 4.2천 |
|---|
| 2026.03.20 | ₩32,157 | ₩32,157 | ₩30,766 | ₩30,766 | -4.33% | 1.9천 |
|---|
| 2026.03.19 | ₩31,649 | ₩32,331 | ₩31,649 | ₩32,331 | +2.16% | 2.9천 |
|---|
| 2026.03.18 | ₩33,294 | ₩33,294 | ₩32,585 | ₩32,585 | -2.13% | 2.3천 |
|---|
| 2026.03.17 | ₩32,986 | ₩33,187 | ₩32,839 | ₩33,000 | +0.04% | 2.8천 |
|---|
| 2026.03.16 | ₩33,200 | ₩33,200 | ₩32,772 | ₩32,786 | -1.25% | 2.5천 |
|---|
| 2026.03.13 | ₩32,772 | ₩32,772 | ₩32,371 | ₩32,424 | -1.06% | 1.9천 |
|---|
| 2026.03.12 | ₩33,133 | ₩33,240 | ₩32,933 | ₩32,973 | -0.48% | 1.4천 |
|---|
| 2026.03.11 | ₩33,495 | ₩33,495 | ₩33,441 | ₩33,495 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩33,294 | ₩33,923 | ₩33,294 | ₩33,468 | +0.52% | 5.8천 |
|---|
| 2026.03.09 | ₩31,836 | ₩32,812 | ₩31,608 | ₩32,812 | +3.07% | 2.4천 |
|---|
| 2026.03.06 | ₩32,251 | ₩32,866 | ₩31,876 | ₩31,876 | -1.16% | 1.9천 |
|---|
| 2026.03.05 | ₩35,876 | ₩35,876 | ₩32,371 | ₩33,147 | -7.61% | 9천 |
|---|
| 2026.03.04 | ₩34,030 | ₩34,270 | ₩33,802 | ₩34,163 | +0.39% | 1.2천 |
|---|
| 2026.03.03 | ₩38,992 | ₩38,992 | ₩32,933 | ₩33,628 | -13.76% | 1.5만 |
|---|
| 2026.03.02 | ₩34,324 | ₩35,421 | ₩34,324 | ₩35,421 | +3.20% | 2.8만 |
|---|
| 2026.02.27 | ₩35,167 | ₩35,167 | ₩34,431 | ₩34,431 | -2.09% | 7.4천 |
|---|
| 2026.02.26 | ₩35,849 | ₩35,849 | ₩34,498 | ₩35,086 | -2.13% | 2.2천 |
|---|
| 2026.02.25 | ₩35,876 | ₩35,876 | ₩35,514 | ₩35,528 | -0.97% | 9.8천 |
|---|
| 2026.02.24 | ₩34,070 | ₩35,100 | ₩34,070 | ₩35,060 | +2.91% | 1.5만 |
|---|
| 2026.02.23 | ₩34,645 | ₩38,109 | ₩34,043 | ₩34,190 | -1.31% | 1.4만 |
|---|
| 2026.02.20 | ₩34,832 | ₩35,060 | ₩34,324 | ₩34,765 | -0.19% | 5.9만 |
|---|
| 2026.02.19 | ₩33,882 | ₩41,079 | ₩33,762 | ₩34,859 | +2.88% | 12.2만 |
|---|