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 | ₩44,797 | ₩45,896 | ₩44,797 | ₩45,855 | +2.36% | 1.3만 |
| 2026.09.28–2026.10.02 | ₩45,179 | ₩45,185 | ₩44,341 | ₩44,955 | -0.50% | 7.9천 |
| 2026.09.21–2026.09.25 | ₩46,056 | ₩46,324 | ₩45,185 | ₩45,578 | -1.04% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩47,263 | ₩47,263 | ₩46,101 | ₩46,101 | -2.46% | 9.4천 |
| 2026.09.08–2026.09.11 | ₩47,631 | ₩47,631 | ₩46,694 | ₩47,124 | -1.06% | 1만 |
| 2026.08.31–2026.09.04 | ₩48,093 | ₩48,304 | ₩47,470 | ₩48,138 | +0.09% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩48,817 | ₩48,850 | ₩48,308 | ₩48,317 | -1.02% | 9.3천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,837 |
| ₩48,265 |
| ₩48,672 |
| +0.17% |
| 7.3천 |
| 2026.08.10–2026.08.14 | ₩48,214 | ₩48,991 | ₩48,080 | ₩48,946 | +1.52% | 1.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩47,866 | ₩48,361 | ₩47,691 | ₩48,242 | +0.79% | 9.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩46,954 | ₩48,040 | ₩46,887 | ₩47,304 | +0.74% | 1.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,197 | ₩46,449 | ₩45,759 | ₩46,449 | +0.55% | 9.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩46,190 | ₩46,659 | ₩45,743 | ₩46,295 | +0.23% | 8.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩45,621 | ₩46,016 | ₩45,180 | ₩45,778 | +0.34% | 1.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,998 | ₩45,735 | ₩44,824 | ₩45,699 | +1.56% | 7.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩44,120 | ₩45,159 | ₩43,978 | ₩45,140 | +2.31% | 8.7천 |
|---|
| 2026.06.15–2026.06.18 | ₩44,837 | ₩44,850 | ₩43,841 | ₩43,929 | -2.03% | 8.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩43,577 | ₩44,558 | ₩43,567 | ₩44,558 | +2.25% | 1.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,363 | ₩44,120 | ₩43,363 | ₩43,702 | +0.78% | 6.1천 |
|---|
| 2026.05.26–2026.05.29 | ₩43,202 | ₩43,524 | ₩43,162 | ₩43,386 | +0.42% | 8천 |
|---|
| 2026.05.18–2026.05.22 | ₩42,519 | ₩43,216 | ₩42,168 | ₩43,121 | +1.42% | 8.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩42,907 | ₩42,907 | ₩42,162 | ₩42,162 | -1.74% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩43,028 | ₩43,189 | ₩42,572 | ₩42,966 | -0.14% | 8.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩42,760 | ₩42,995 | ₩42,505 | ₩42,848 | +0.21% | 6.6천 |
|---|
| 2026.04.20–2026.04.24 | ₩42,881 | ₩43,430 | ₩42,425 | ₩42,536 | -0.80% | 8.7천 |
|---|
| 2026.04.13–2026.04.17 | ₩41,031 | ₩42,961 | ₩41,031 | ₩42,747 | +4.18% | 1.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,294 | ₩41,527 | ₩40,134 | ₩41,119 | +2.05% | 1.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,263 | ₩40,207 | ₩39,142 | ₩40,168 | +2.31% | 9.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩39,732 | ₩40,335 | ₩39,265 | ₩39,265 | -1.17% | 1.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,040 | ₩40,375 | ₩39,142 | ₩39,142 | -2.24% | 9.9천 |
|---|
| 2026.03.09–2026.03.13 | ₩39,994 | ₩40,805 | ₩39,577 | ₩39,577 | -1.04% | 1.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,929 | ₩42,111 | ₩40,683 | ₩40,849 | -2.58% | 1.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,157 | ₩42,527 | ₩41,758 | ₩42,180 | +0.05% | 1.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,103 | ₩42,572 | ₩41,782 | ₩42,516 | +0.98% | 1.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,559 | ₩42,706 | ₩41,500 | ₩42,014 | -1.28% | 1.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,567 | ₩42,698 | ₩41,487 | ₩42,698 | +2.72% | 2만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,030 | ₩42,030 | ₩41,273 | ₩41,504 | -1.25% | 1.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,581 | ₩42,264 | ₩41,269 | ₩41,870 | +0.70% | 1.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,929 | ₩42,345 | ₩41,825 | ₩41,969 | +0.10% | 1.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,500 | ₩42,197 | ₩41,500 | ₩42,181 | +1.64% | 1.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,152 | ₩41,206 | ₩40,769 | ₩41,026 | -0.31% | 1.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,467 | ₩41,487 | ₩41,026 | ₩41,283 | -0.44% | 1만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,326 | ₩41,413 | ₩41,005 | ₩41,127 | -0.48% | 1.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,583 | ₩41,661 | ₩40,369 | ₩41,392 | +1.99% | 1.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,495 | ₩40,871 | ₩40,201 | ₩40,710 | +0.53% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,062 | ₩40,522 | ₩39,062 | ₩40,440 | +3.53% | 1.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,209 | ₩39,289 | ₩38,152 | ₩39,056 | -0.39% | 1.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,316 | ₩40,053 | ₩39,222 | ₩39,340 | +0.06% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,021 | ₩39,403 | ₩38,755 | ₩39,403 | +0.98% | 1.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,770 | ₩40,770 | ₩39,166 | ₩39,348 | -3.49% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,093 | ₩40,817 | ₩40,093 | ₩40,577 | +1.21% | 1.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,510 | ₩40,254 | ₩39,457 | ₩39,776 | +0.67% | 1.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,215 | ₩40,215 | ₩39,210 | ₩39,210 | -2.50% | 1.5천 |
|---|