가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩12,840
기간 수익률
-4,425 (-25.63%)
거래량
68.4K
2026-07-29시 ₩13,155 고 ₩13,280 저 ₩12,765 종 ₩12,840MA5 ₩13,549MA20 ₩14,409
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
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
- 9,152.53
- 상장좌수
- 12,500,000
- 거래량
- 68,397
- 거래대금
- ₩8.86억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 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 |
| 2026. 05. 28. | ₩16,350 | -2.77% | ₩16,533.69 | ₩16,630 | ₩16,125 | 216,804 |
| 2026. 05. 27. | ₩16,815 | +1.17% | ₩16,918.86 | ₩16,975 | ₩16,440 | 332,955 |
| 2026. 05. 26. | ₩16,620 | +1.68% | ₩16,324.55 | ₩16,645 | ₩16,445 | 357,447 |
| 2026. 05. 22. | ₩16,345 | +3.74% | ₩16,202.95 | ₩16,345 | ₩16,030 | 170,374 |
| 2026. 05. 21. | ₩15,755 | +5.46% | ₩15,673.2 | ₩15,820 | ₩15,450 | 147,244 |
| 2026. 05. 20. | ₩14,940 | -2.13% | ₩14,930.41 | ₩15,070 | ₩14,900 | 140,327 |
| 2026. 05. 19. | ₩15,265 | -2.68% | ₩15,392.13 | ₩15,400 | ₩15,205 | 249,013 |
| 2026. 05. 18. | ₩15,685 | -3.24% | ₩15,782.8 | ₩15,945 | ₩15,580 | 205,017 |
| 2026. 05. 15. | ₩16,210 | -2.08% | ₩16,605.12 | ₩16,555 | ₩16,170 | 282,646 |
| 2026. 05. 14. | ₩16,555 | -3.3% | ₩16,584.08 | ₩16,760 | ₩16,500 | 231,290 |
| 2026. 05. 13. | ₩17,120 | -1.27% | ₩17,042.52 | ₩17,145 | ₩16,890 | 282,215 |
| 2026. 05. 12. | ₩17,340 | +2.85% | ₩17,630.12 | ₩17,475 | ₩17,240 | 522,009 |
| 2026. 05. 11. | ₩16,860 | -2.29% | ₩16,924.97 | ₩16,960 | ₩16,760 | 275,404 |
| 2026. 05. 08. | ₩17,255 | -2.71% | ₩17,205.67 | ₩17,280 | ₩16,860 | 261,657 |
| 2026. 05. 07. | ₩17,735 | +6.26% | ₩17,813.23 | ₩17,735 | ₩17,490 | 523,259 |
| 2026. 05. 06. | ₩16,690 | -1.59% | ₩16,729.72 | ₩16,780 | ₩16,630 | 315,070 |
| 2026. 05. 04. | ₩16,960 | +4.5% | ₩16,897.82 | ₩17,100 | ₩16,935 | 273,208 |
| 2026. 04. 30. | ₩16,230 | -4.67% | ₩16,345.47 | ₩16,605 | ₩16,215 | 272,429 |
| 2026. 04. 29. | ₩17,025 | -3.18% | ₩16,937.41 | ₩17,040 | ₩16,840 | 190,876 |
| 2026. 04. 28. | ₩17,615 | +1.38% | ₩17,692.47 | ₩17,975 | ₩17,600 | 246,235 |
| 2026. 04. 27. | ₩17,375 | -0.94% | ₩17,293.72 | ₩17,600 | ₩17,270 | 361,801 |
| 2026. 04. 24. | ₩17,540 | +1.59% | ₩17,499.86 | ₩17,660 | ₩17,465 | 283,929 |
| 2026. 04. 23. | ₩17,265 | +3.88% | ₩17,522.37 | ₩17,420 | ₩17,110 | 380,222 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.