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 | ₩44,813 | ₩45,912 | ₩44,813 | ₩45,872 | +2.36% | 1.3만 |
| 2026.09.28–2026.10.02 | ₩45,195 | ₩45,202 | ₩44,357 | ₩44,971 | -0.50% | 7.9천 |
| 2026.09.21–2026.09.25 | ₩46,073 | ₩46,341 | ₩45,202 | ₩45,594 | -1.04% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩47,279 | ₩47,279 | ₩46,117 | ₩46,117 | -2.46% | 9.4천 |
| 2026.09.08–2026.09.11 | ₩47,648 | ₩47,648 | ₩46,711 | ₩47,141 | -1.06% | 1만 |
| 2026.08.31–2026.09.04 | ₩48,111 | ₩48,321 | ₩47,487 | ₩48,155 | +0.09% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩48,834 | ₩48,868 | ₩48,325 | ₩48,334 | -1.02% | 9.3천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,855 |
| ₩48,282 |
| ₩48,690 |
| +0.17% |
| 7.3천 |
| 2026.08.10–2026.08.14 | ₩48,231 | ₩49,009 | ₩48,097 | ₩48,963 | +1.52% | 1.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩47,883 | ₩48,379 | ₩47,708 | ₩48,259 | +0.79% | 9.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩46,971 | ₩48,057 | ₩46,904 | ₩47,321 | +0.74% | 1.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,214 | ₩46,466 | ₩45,775 | ₩46,466 | +0.55% | 9.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩46,207 | ₩46,676 | ₩45,759 | ₩46,312 | +0.23% | 8.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩45,637 | ₩46,033 | ₩45,196 | ₩45,794 | +0.34% | 1.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,014 | ₩45,751 | ₩44,840 | ₩45,715 | +1.56% | 7.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩44,136 | ₩45,175 | ₩43,994 | ₩45,156 | +2.31% | 8.7천 |
|---|
| 2026.06.15–2026.06.18 | ₩44,853 | ₩44,867 | ₩43,857 | ₩43,944 | -2.03% | 8.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩43,593 | ₩44,574 | ₩43,582 | ₩44,574 | +2.25% | 1.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,379 | ₩44,136 | ₩43,379 | ₩43,718 | +0.78% | 6.1천 |
|---|
| 2026.05.26–2026.05.29 | ₩43,218 | ₩43,539 | ₩43,178 | ₩43,401 | +0.42% | 8천 |
|---|
| 2026.05.18–2026.05.22 | ₩42,534 | ₩43,231 | ₩42,183 | ₩43,136 | +1.42% | 8.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩42,923 | ₩42,923 | ₩42,177 | ₩42,177 | -1.74% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩43,043 | ₩43,204 | ₩42,588 | ₩42,982 | -0.14% | 8.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩42,775 | ₩43,010 | ₩42,521 | ₩42,864 | +0.21% | 6.6천 |
|---|
| 2026.04.20–2026.04.24 | ₩42,896 | ₩43,446 | ₩42,440 | ₩42,551 | -0.80% | 8.7천 |
|---|
| 2026.04.13–2026.04.17 | ₩41,046 | ₩42,976 | ₩41,046 | ₩42,762 | +4.18% | 1.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,309 | ₩41,542 | ₩40,148 | ₩41,133 | +2.05% | 1.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,277 | ₩40,222 | ₩39,156 | ₩40,183 | +2.31% | 9.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩39,746 | ₩40,349 | ₩39,279 | ₩39,279 | -1.17% | 1.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,054 | ₩40,389 | ₩39,156 | ₩39,156 | -2.24% | 9.9천 |
|---|
| 2026.03.09–2026.03.13 | ₩40,009 | ₩40,820 | ₩39,592 | ₩39,592 | -1.04% | 1.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,944 | ₩42,127 | ₩40,698 | ₩40,864 | -2.58% | 1.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,172 | ₩42,542 | ₩41,773 | ₩42,195 | +0.05% | 1.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,119 | ₩42,588 | ₩41,797 | ₩42,531 | +0.98% | 1.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,574 | ₩42,722 | ₩41,515 | ₩42,029 | -1.28% | 1.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,582 | ₩42,714 | ₩41,502 | ₩42,714 | +2.72% | 2만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,045 | ₩42,045 | ₩41,287 | ₩41,519 | -1.25% | 1.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,596 | ₩42,279 | ₩41,283 | ₩41,885 | +0.70% | 1.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,944 | ₩42,360 | ₩41,840 | ₩41,984 | +0.10% | 1.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,515 | ₩42,212 | ₩41,515 | ₩42,196 | +1.64% | 1.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,167 | ₩41,220 | ₩40,783 | ₩41,041 | -0.31% | 1.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,482 | ₩41,502 | ₩41,041 | ₩41,298 | -0.44% | 1만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,341 | ₩41,428 | ₩41,019 | ₩41,141 | -0.48% | 1.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,597 | ₩41,676 | ₩40,384 | ₩41,407 | +1.99% | 1.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,510 | ₩40,885 | ₩40,215 | ₩40,724 | +0.53% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,076 | ₩40,537 | ₩39,076 | ₩40,455 | +3.53% | 1.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,223 | ₩39,303 | ₩38,165 | ₩39,070 | -0.39% | 1.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,330 | ₩40,068 | ₩39,236 | ₩39,354 | +0.06% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,035 | ₩39,417 | ₩38,769 | ₩39,417 | +0.98% | 1.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,785 | ₩40,785 | ₩39,180 | ₩39,362 | -3.49% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,108 | ₩40,832 | ₩40,108 | ₩40,592 | +1.21% | 1.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,525 | ₩40,269 | ₩39,471 | ₩39,790 | +0.67% | 1.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,230 | ₩40,230 | ₩39,224 | ₩39,224 | -2.50% | 1.5천 |
|---|