시장 데이터를 불러오는 중
전체 종목
Alpha Blue Capital US Small-Mid Cap Dynamic ETF 과거 주가
Alpha Blue Capital US Small-Mid Cap Dynamic ETF · ABCS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alpha Blue Capital US Small-Mid Cap Dynamic ETF · ABCS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩44,842 | ₩45,942 | ₩44,842 | ₩45,902 | +2.36% | 1.3만 |
| 2026.09.28–2026.10.02 | ₩45,225 | ₩45,231 | ₩44,386 | ₩45,001 | -0.50% | 7.9천 |
| 2026.09.21–2026.09.25 | ₩46,103 | ₩46,372 | ₩45,231 | ₩45,624 | -1.04% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩47,310 | ₩47,310 | ₩46,147 | ₩46,147 | -2.46% | 9.4천 |
| 2026.09.08–2026.09.11 | ₩47,679 | ₩47,679 | ₩46,742 | ₩47,172 | -1.06% | 1만 |
| 2026.08.31–2026.09.04 | ₩48,142 | ₩48,353 | ₩47,518 | ₩48,186 | +0.09% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩48,866 | ₩48,900 | ₩48,357 | ₩48,366 | -1.02% | 9.3천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,887 |
| ₩48,314 |
| ₩48,722 |
| +0.17% |
| 7.3천 |
| 2026.08.10–2026.08.14 | ₩48,263 | ₩49,041 | ₩48,129 | ₩48,995 | +1.52% | 1.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩47,914 | ₩48,410 | ₩47,740 | ₩48,291 | +0.79% | 9.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩47,002 | ₩48,088 | ₩46,935 | ₩47,352 | +0.74% | 1.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,244 | ₩46,496 | ₩45,805 | ₩46,496 | +0.55% | 9.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩46,237 | ₩46,707 | ₩45,789 | ₩46,342 | +0.23% | 8.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩45,667 | ₩46,063 | ₩45,226 | ₩45,824 | +0.34% | 1.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,044 | ₩45,781 | ₩44,869 | ₩45,745 | +1.56% | 7.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩44,165 | ₩45,205 | ₩44,023 | ₩45,186 | +2.31% | 8.7천 |
|---|
| 2026.06.15–2026.06.18 | ₩44,883 | ₩44,896 | ₩43,886 | ₩43,973 | -2.03% | 8.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩43,622 | ₩44,604 | ₩43,611 | ₩44,604 | +2.25% | 1.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,407 | ₩44,165 | ₩43,407 | ₩43,746 | +0.78% | 6.1천 |
|---|
| 2026.05.26–2026.05.29 | ₩43,246 | ₩43,568 | ₩43,206 | ₩43,430 | +0.42% | 8천 |
|---|
| 2026.05.18–2026.05.22 | ₩42,562 | ₩43,260 | ₩42,211 | ₩43,164 | +1.42% | 8.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩42,951 | ₩42,951 | ₩42,205 | ₩42,205 | -1.74% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩43,072 | ₩43,233 | ₩42,616 | ₩43,010 | -0.14% | 8.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩42,803 | ₩43,038 | ₩42,549 | ₩42,892 | +0.21% | 6.6천 |
|---|
| 2026.04.20–2026.04.24 | ₩42,924 | ₩43,474 | ₩42,468 | ₩42,579 | -0.80% | 8.7천 |
|---|
| 2026.04.13–2026.04.17 | ₩41,073 | ₩43,005 | ₩41,073 | ₩42,790 | +4.18% | 1.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,335 | ₩41,569 | ₩40,174 | ₩41,160 | +2.05% | 1.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,302 | ₩40,248 | ₩39,182 | ₩40,209 | +2.31% | 9.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩39,772 | ₩40,376 | ₩39,305 | ₩39,305 | -1.17% | 1.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,080 | ₩40,416 | ₩39,182 | ₩39,182 | -2.24% | 9.9천 |
|---|
| 2026.03.09–2026.03.13 | ₩40,035 | ₩40,846 | ₩39,618 | ₩39,618 | -1.04% | 1.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,972 | ₩42,154 | ₩40,724 | ₩40,891 | -2.58% | 1.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,200 | ₩42,570 | ₩41,800 | ₩42,223 | +0.05% | 1.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,146 | ₩42,616 | ₩41,824 | ₩42,559 | +0.98% | 1.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,602 | ₩42,750 | ₩41,543 | ₩42,056 | -1.28% | 1.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,610 | ₩42,742 | ₩41,529 | ₩42,742 | +2.72% | 2만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,072 | ₩42,072 | ₩41,315 | ₩41,547 | -1.25% | 1.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,623 | ₩42,307 | ₩41,310 | ₩41,913 | +0.70% | 1.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,972 | ₩42,388 | ₩41,867 | ₩42,012 | +0.10% | 1.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,543 | ₩42,240 | ₩41,543 | ₩42,224 | +1.64% | 1.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,194 | ₩41,247 | ₩40,810 | ₩41,068 | -0.31% | 1.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,509 | ₩41,529 | ₩41,068 | ₩41,325 | -0.44% | 1만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,368 | ₩41,455 | ₩41,046 | ₩41,168 | -0.48% | 1.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,624 | ₩41,704 | ₩40,410 | ₩41,434 | +1.99% | 1.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,537 | ₩40,912 | ₩40,241 | ₩40,751 | +0.53% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,101 | ₩40,563 | ₩39,101 | ₩40,482 | +3.53% | 1.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,249 | ₩39,329 | ₩38,190 | ₩39,096 | -0.39% | 1.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,356 | ₩40,094 | ₩39,262 | ₩39,380 | +0.06% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,061 | ₩39,443 | ₩38,794 | ₩39,443 | +0.98% | 1.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,811 | ₩40,811 | ₩39,206 | ₩39,388 | -3.49% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,134 | ₩40,858 | ₩40,134 | ₩40,618 | +1.21% | 1.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,551 | ₩40,295 | ₩39,497 | ₩39,816 | +0.67% | 1.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,256 | ₩40,256 | ₩39,250 | ₩39,250 | -2.50% | 1.5천 |
|---|