가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩12,195
기간 수익률
-5,070 (-29.37%)
거래량
32.8K
2026-09-17시 ₩12,015 고 ₩12,210 저 ₩11,975 종 ₩12,195MA5 ₩12,371MA20 ₩13,262MA60 ₩14,172
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0051G0
- ISIN
- KR70051G0004
- 유형
- ETF
- 기초지수
- KEDI 미국원자력 SMR 지수(PR)
- 기초지수 종가
- 8,883.06
- 상장좌수
- 12,300,000
- 거래량
- 32,791
- 거래대금
- ₩3.97억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩12,195 | +1.54% | ₩12,033.33 | ₩12,210 | ₩11,975 | 32,791 |
| 2026. 09. 16. | ₩12,010 | -0.66% | ₩11,982.2 | ₩12,115 | ₩11,940 | 144,129 |
| 2026. 09. 15. | ₩12,090 | -2.34% | ₩12,065.56 | ₩12,175 | ₩11,970 | 88,412 |
| 2026. 09. 14. | ₩12,380 | -4.03% | ₩12,430.87 | ₩12,415 | ₩12,325 | 22,055 |
| 2026. 09. 10. | ₩13,180 | -2.37% | ₩13,187.83 | ₩13,295 | ₩13,080 | 161,632 |
| 2026. 09. 09. | ₩13,500 | +1.89% | ₩13,489.24 | ₩13,640 | ₩13,450 | 116,245 |
| 2026. 09. 08. | ₩13,250 | +0.15% | ₩13,264.79 | ₩13,480 | ₩13,200 | 189,343 |
| 2026. 09. 07. | ₩13,230 | -0.19% | ₩13,213.87 | ₩13,370 | ₩13,110 | 19,454 |
| 2026. 09. 03. | ₩13,170 | +0.57% | ₩13,108.71 | ₩13,260 | ₩13,060 | 29,503 |
| 2026. 09. 02. | ₩13,095 | -1.58% | ₩13,039.17 | ₩13,180 | ₩13,000 | 59,811 |
| 2026. 09. 01. | ₩13,305 | +0.3% | ₩13,175.73 | ₩13,305 | ₩13,175 | 71,339 |
| 2026. 08. 31. | ₩13,265 | -4.5% | ₩13,154.94 | ₩13,365 | ₩12,970 | 48,567 |
| 2026. 08. 27. | ₩13,960 | -0.82% | ₩13,831.04 | ₩14,110 | ₩13,930 | 103,460 |
| 2026. 08. 26. | ₩14,075 | +3.53% | ₩13,954.05 | ₩14,085 | ₩13,915 | 76,952 |
| 2026. 08. 25. | ₩13,595 | -0.37% | ₩13,448.75 | ₩13,615 | ₩13,345 | 39,922 |
| 2026. 08. 24. | ₩13,645 | +2.83% | ₩13,606.9 | ₩13,725 | ₩13,560 | 24,156 |
| 2026. 08. 20. | ₩13,780 | +3.69% | ₩13,636.81 | ₩13,825 | ₩13,540 | 67,285 |
| 2026. 08. 19. | ₩13,290 | -4.8% | ₩13,326.04 | ₩13,545 | ₩13,280 | 33,242 |
| 2026. 08. 18. | ₩13,960 | -2.48% | ₩14,058.06 | ₩14,220 | ₩13,910 | 32,921 |
| 2026. 08. 13. | ₩14,270 | +0.21% | ₩14,215.83 | ₩14,270 | ₩14,175 | 11,590 |
| 2026. 08. 12. | ₩14,240 | +1.39% | ₩14,194.66 | ₩14,300 | ₩14,110 | 26,111 |
| 2026. 08. 11. | ₩14,045 | -1.33% | ₩13,949.03 | ₩14,085 | ₩13,950 | 14,831 |
| 2026. 08. 10. | ₩14,235 | +3.98% | ₩14,141.77 | ₩14,950 | ₩14,100 | 26,313 |
| 2026. 08. 06. | ₩13,630 | -1.23% | ₩13,591.58 | ₩13,700 | ₩13,470 | 18,287 |
| 2026. 08. 05. | ₩13,800 | +1.77% | ₩13,585.89 | ₩13,800 | ₩13,600 | 25,984 |
| 2026. 08. 04. | ₩13,560 | +3.47% | ₩13,532.79 | ₩13,800 | ₩13,465 | 33,943 |
| 2026. 08. 03. | ₩13,105 | -1.32% | ₩12,949.75 | ₩13,275 | ₩12,950 | 19,066 |
| 2026. 07. 30. | ₩12,430 | -3.19% | ₩12,453.07 | ₩12,735 | ₩12,420 | 50,211 |
| 2026. 07. 29. | ₩12,840 | -4.14% | ₩12,991.64 | ₩13,280 | ₩12,765 | 68,397 |
| 2026. 07. 28. | ₩13,395 | -2.48% | ₩13,581.1 | ₩13,725 | ₩13,345 | 55,347 |
| 2026. 07. 27. | ₩13,735 | -1.33% | ₩13,530.96 | ₩14,500 | ₩13,585 | 16,772 |
| 2026. 07. 23. | ₩13,975 | +1.27% | ₩13,941.11 | ₩14,070 | ₩13,890 | 103,697 |
| 2026. 07. 22. | ₩13,800 | +2.99% | ₩13,857.14 | ₩14,130 | ₩13,800 | 144,677 |
| 2026. 07. 21. | ₩13,400 | +1.82% | ₩13,273.26 | ₩13,400 | ₩13,215 | 109,509 |
| 2026. 07. 20. | ₩13,160 | -4.6% | ₩13,139.2 | ₩13,370 | ₩13,090 | 125,204 |
| 2026. 07. 15. | ₩14,100 | +0.28% | ₩13,969.71 | ₩14,135 | ₩14,010 | 40,881 |
| 2026. 07. 14. | ₩14,060 | -0.6% | ₩13,897.13 | ₩14,060 | ₩13,745 | 89,818 |
| 2026. 07. 13. | ₩14,145 | -2.41% | ₩14,411.52 | ₩14,445 | ₩14,100 | 47,771 |
| 2026. 07. 09. | ₩14,185 | +0.6% | ₩14,172.13 | ₩14,265 | ₩14,055 | 80,350 |
| 2026. 07. 08. | ₩14,100 | -4.67% | ₩14,020.87 | ₩14,305 | ₩14,000 | 80,330 |
| 2026. 07. 07. | ₩14,790 | -0.4% | ₩15,006.98 | ₩15,100 | ₩14,745 | 88,906 |
| 2026. 07. 06. | ₩14,850 | -0.34% | ₩14,740.61 | ₩15,230 | ₩14,805 | 35,741 |
| 2026. 07. 02. | ₩15,005 | -2.72% | ₩15,086.36 | ₩15,165 | ₩14,960 | 53,591 |
| 2026. 07. 01. | ₩15,425 | -0.87% | ₩15,489.02 | ₩15,560 | ₩15,370 | 55,942 |
| 2026. 06. 30. | ₩15,560 | +0.16% | ₩15,591.18 | ₩15,685 | ₩15,465 | 73,446 |
| 2026. 06. 29. | ₩15,535 | +1.01% | ₩15,547.39 | ₩15,595 | ₩15,435 | 43,940 |
| 2026. 06. 25. | ₩15,955 | -1.24% | ₩15,899.61 | ₩16,330 | ₩15,920 | 84,563 |
| 2026. 06. 24. | ₩16,155 | +1.64% | ₩16,194.52 | ₩16,235 | ₩16,055 | 113,784 |
| 2026. 06. 23. | ₩15,895 | -3.34% | ₩16,535.74 | ₩16,445 | ₩15,870 | 181,993 |
| 2026. 06. 22. | ₩16,445 | +1.23% | ₩16,702.11 | ₩16,500 | ₩16,220 | 114,195 |
| 2026. 06. 18. | ₩15,970 | +1.36% | ₩15,914.77 | ₩16,165 | ₩15,920 | 156,107 |
| 2026. 06. 17. | ₩15,755 | +1.25% | ₩15,640.57 | ₩15,770 | ₩15,555 | 75,822 |
| 2026. 06. 16. | ₩15,560 | +1.47% | ₩15,637.45 | ₩15,720 | ₩15,500 | 81,676 |
| 2026. 06. 15. | ₩15,335 | +4.32% | ₩14,881.48 | ₩15,360 | ₩15,035 | 80,687 |
| 2026. 06. 11. | ₩14,225 | -3.76% | ₩14,086.79 | ₩14,240 | ₩13,950 | 104,203 |
| 2026. 06. 10. | ₩14,780 | -4.09% | ₩14,891.48 | ₩14,995 | ₩14,695 | 106,538 |
| 2026. 06. 09. | ₩15,410 | +0.42% | ₩15,280.92 | ₩15,570 | ₩15,330 | 53,903 |
| 2026. 06. 08. | ₩15,345 | -7.59% | ₩15,399.73 | ₩15,850 | ₩15,245 | 115,209 |
| 2026. 06. 04. | ₩16,415 | +0.18% | ₩16,572.03 | ₩16,450 | ₩16,265 | 129,076 |
| 2026. 06. 01. | ₩16,720 | +0.42% | ₩16,742.2 | ₩16,925 | ₩16,700 | 235,731 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.