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 | ₩44,837 | ₩45,937 | ₩44,837 | ₩45,897 | +2.36% | 1.3만 |
| 2026.09.28–2026.10.02 | ₩45,219 | ₩45,226 | ₩44,381 | ₩44,995 | -0.50% | 7.9천 |
| 2026.09.21–2026.09.25 | ₩46,098 | ₩46,366 | ₩45,226 | ₩45,619 | -1.04% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩47,305 | ₩47,305 | ₩46,142 | ₩46,142 | -2.46% | 9.4천 |
| 2026.09.08–2026.09.11 | ₩47,674 | ₩47,674 | ₩46,736 | ₩47,167 | -1.06% | 1만 |
| 2026.08.31–2026.09.04 | ₩48,136 | ₩48,347 | ₩47,513 | ₩48,181 | +0.09% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩48,861 | ₩48,894 | ₩48,351 | ₩48,360 | -1.02% | 9.3천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,881 |
| ₩48,308 |
| ₩48,716 |
| +0.17% |
| 7.3천 |
| 2026.08.10–2026.08.14 | ₩48,257 | ₩49,035 | ₩48,123 | ₩48,989 | +1.52% | 1.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩47,908 | ₩48,405 | ₩47,734 | ₩48,285 | +0.79% | 9.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩46,996 | ₩48,083 | ₩46,929 | ₩47,346 | +0.74% | 1.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,239 | ₩46,491 | ₩45,800 | ₩46,491 | +0.55% | 9.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩46,232 | ₩46,701 | ₩45,784 | ₩46,336 | +0.23% | 8.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩45,662 | ₩46,057 | ₩45,221 | ₩45,819 | +0.34% | 1.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,038 | ₩45,776 | ₩44,864 | ₩45,740 | +1.56% | 7.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩44,160 | ₩45,199 | ₩44,017 | ₩45,180 | +2.31% | 8.7천 |
|---|
| 2026.06.15–2026.06.18 | ₩44,877 | ₩44,891 | ₩43,881 | ₩43,968 | -2.03% | 8.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩43,616 | ₩44,598 | ₩43,606 | ₩44,598 | +2.25% | 1.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,402 | ₩44,160 | ₩43,402 | ₩43,741 | +0.78% | 6.1천 |
|---|
| 2026.05.26–2026.05.29 | ₩43,241 | ₩43,563 | ₩43,201 | ₩43,425 | +0.42% | 8천 |
|---|
| 2026.05.18–2026.05.22 | ₩42,557 | ₩43,254 | ₩42,206 | ₩43,159 | +1.42% | 8.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩42,946 | ₩42,946 | ₩42,200 | ₩42,200 | -1.74% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩43,067 | ₩43,228 | ₩42,611 | ₩43,005 | -0.14% | 8.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩42,798 | ₩43,033 | ₩42,543 | ₩42,887 | +0.21% | 6.6천 |
|---|
| 2026.04.20–2026.04.24 | ₩42,919 | ₩43,469 | ₩42,463 | ₩42,574 | -0.80% | 8.7천 |
|---|
| 2026.04.13–2026.04.17 | ₩41,068 | ₩43,000 | ₩41,068 | ₩42,785 | +4.18% | 1.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,330 | ₩41,564 | ₩40,170 | ₩41,155 | +2.05% | 1.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,298 | ₩40,243 | ₩39,177 | ₩40,204 | +2.31% | 9.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩39,767 | ₩40,371 | ₩39,300 | ₩39,300 | -1.17% | 1.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,076 | ₩40,411 | ₩39,177 | ₩39,177 | -2.24% | 9.9천 |
|---|
| 2026.03.09–2026.03.13 | ₩40,030 | ₩40,841 | ₩39,613 | ₩39,613 | -1.04% | 1.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,967 | ₩42,149 | ₩40,719 | ₩40,886 | -2.58% | 1.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,195 | ₩42,565 | ₩41,795 | ₩42,218 | +0.05% | 1.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,141 | ₩42,611 | ₩41,819 | ₩42,554 | +0.98% | 1.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,597 | ₩42,745 | ₩41,538 | ₩42,051 | -1.28% | 1.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,605 | ₩42,737 | ₩41,524 | ₩42,737 | +2.72% | 2만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,067 | ₩42,067 | ₩41,310 | ₩41,542 | -1.25% | 1.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,618 | ₩42,302 | ₩41,306 | ₩41,908 | +0.70% | 1.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,967 | ₩42,383 | ₩41,862 | ₩42,007 | +0.10% | 1.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,538 | ₩42,235 | ₩41,538 | ₩42,219 | +1.64% | 1.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,189 | ₩41,243 | ₩40,805 | ₩41,063 | -0.31% | 1.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,504 | ₩41,524 | ₩41,063 | ₩41,320 | -0.44% | 1만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,363 | ₩41,450 | ₩41,041 | ₩41,163 | -0.48% | 1.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,619 | ₩41,699 | ₩40,406 | ₩41,429 | +1.99% | 1.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,532 | ₩40,907 | ₩40,237 | ₩40,746 | +0.53% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,097 | ₩40,558 | ₩39,097 | ₩40,477 | +3.53% | 1.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,244 | ₩39,325 | ₩38,186 | ₩39,091 | -0.39% | 1.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,351 | ₩40,089 | ₩39,258 | ₩39,376 | +0.06% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,056 | ₩39,439 | ₩38,789 | ₩39,439 | +0.98% | 1.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,807 | ₩40,807 | ₩39,201 | ₩39,384 | -3.49% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,129 | ₩40,854 | ₩40,129 | ₩40,613 | +1.21% | 1.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,546 | ₩40,290 | ₩39,492 | ₩39,811 | +0.67% | 1.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,251 | ₩40,251 | ₩39,245 | ₩39,245 | -2.50% | 1.5천 |
|---|