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 | ₩44,829 | ₩45,929 | ₩44,829 | ₩45,889 | +2.36% | 1.3만 |
| 2026.09.28–2026.10.02 | ₩45,211 | ₩45,218 | ₩44,373 | ₩44,988 | -0.50% | 7.9천 |
| 2026.09.21–2026.09.25 | ₩46,090 | ₩46,358 | ₩45,218 | ₩45,611 | -1.04% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩47,297 | ₩47,297 | ₩46,134 | ₩46,134 | -2.46% | 9.4천 |
| 2026.09.08–2026.09.11 | ₩47,665 | ₩47,665 | ₩46,728 | ₩47,159 | -1.06% | 1만 |
| 2026.08.31–2026.09.04 | ₩48,128 | ₩48,339 | ₩47,505 | ₩48,172 | +0.09% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩48,852 | ₩48,886 | ₩48,343 | ₩48,352 | -1.02% | 9.3천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,872 |
| ₩48,300 |
| ₩48,707 |
| +0.17% |
| 7.3천 |
| 2026.08.10–2026.08.14 | ₩48,249 | ₩49,027 | ₩48,115 | ₩48,981 | +1.52% | 1.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩47,900 | ₩48,396 | ₩47,726 | ₩48,277 | +0.79% | 9.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩46,988 | ₩48,074 | ₩46,921 | ₩47,338 | +0.74% | 1.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,231 | ₩46,483 | ₩45,792 | ₩46,483 | +0.55% | 9.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩46,224 | ₩46,693 | ₩45,776 | ₩46,329 | +0.23% | 8.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩45,654 | ₩46,050 | ₩45,213 | ₩45,811 | +0.34% | 1.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,030 | ₩45,768 | ₩44,856 | ₩45,732 | +1.56% | 7.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩44,152 | ₩45,191 | ₩44,010 | ₩45,173 | +2.31% | 8.7천 |
|---|
| 2026.06.15–2026.06.18 | ₩44,870 | ₩44,883 | ₩43,873 | ₩43,960 | -2.03% | 8.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩43,609 | ₩44,591 | ₩43,598 | ₩44,591 | +2.25% | 1.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,394 | ₩44,152 | ₩43,394 | ₩43,734 | +0.78% | 6.1천 |
|---|
| 2026.05.26–2026.05.29 | ₩43,234 | ₩43,555 | ₩43,193 | ₩43,417 | +0.42% | 8천 |
|---|
| 2026.05.18–2026.05.22 | ₩42,550 | ₩43,247 | ₩42,198 | ₩43,152 | +1.42% | 8.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩42,939 | ₩42,939 | ₩42,193 | ₩42,193 | -1.74% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩43,059 | ₩43,220 | ₩42,603 | ₩42,998 | -0.14% | 8.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩42,791 | ₩43,026 | ₩42,536 | ₩42,879 | +0.21% | 6.6천 |
|---|
| 2026.04.20–2026.04.24 | ₩42,912 | ₩43,461 | ₩42,456 | ₩42,567 | -0.80% | 8.7천 |
|---|
| 2026.04.13–2026.04.17 | ₩41,061 | ₩42,992 | ₩41,061 | ₩42,778 | +4.18% | 1.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,324 | ₩41,557 | ₩40,163 | ₩41,148 | +2.05% | 1.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,291 | ₩40,236 | ₩39,170 | ₩40,198 | +2.31% | 9.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩39,760 | ₩40,364 | ₩39,294 | ₩39,294 | -1.17% | 1.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,069 | ₩40,404 | ₩39,170 | ₩39,170 | -2.24% | 9.9천 |
|---|
| 2026.03.09–2026.03.13 | ₩40,023 | ₩40,834 | ₩39,606 | ₩39,606 | -1.04% | 1.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,960 | ₩42,142 | ₩40,712 | ₩40,879 | -2.58% | 1.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,188 | ₩42,558 | ₩41,788 | ₩42,210 | +0.05% | 1.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,134 | ₩42,603 | ₩41,812 | ₩42,547 | +0.98% | 1.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,590 | ₩42,737 | ₩41,530 | ₩42,044 | -1.28% | 1.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,598 | ₩42,729 | ₩41,517 | ₩42,729 | +2.72% | 2만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,060 | ₩42,060 | ₩41,302 | ₩41,534 | -1.25% | 1.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,611 | ₩42,295 | ₩41,298 | ₩41,901 | +0.70% | 1.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,960 | ₩42,375 | ₩41,855 | ₩42,000 | +0.10% | 1.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,530 | ₩42,228 | ₩41,530 | ₩42,212 | +1.64% | 1.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,182 | ₩41,235 | ₩40,798 | ₩41,056 | -0.31% | 1.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,497 | ₩41,517 | ₩41,056 | ₩41,313 | -0.44% | 1만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,356 | ₩41,443 | ₩41,034 | ₩41,156 | -0.48% | 1.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,612 | ₩41,691 | ₩40,399 | ₩41,422 | +1.99% | 1.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,525 | ₩40,900 | ₩40,230 | ₩40,739 | +0.53% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,090 | ₩40,552 | ₩39,090 | ₩40,470 | +3.53% | 1.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,237 | ₩39,318 | ₩38,179 | ₩39,084 | -0.39% | 1.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,345 | ₩40,082 | ₩39,251 | ₩39,369 | +0.06% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,050 | ₩39,432 | ₩38,783 | ₩39,432 | +0.98% | 1.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,800 | ₩40,800 | ₩39,194 | ₩39,377 | -3.49% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,122 | ₩40,847 | ₩40,122 | ₩40,607 | +1.21% | 1.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,539 | ₩40,283 | ₩39,485 | ₩39,805 | +0.67% | 1.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,244 | ₩40,244 | ₩39,239 | ₩39,239 | -2.50% | 1.5천 |
|---|