시장 데이터를 불러오는 중
전체 종목
American Century Core Plus Income ETF 과거 주가
American Century Core Plus Income ETF · ABND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Century Core Plus Income ETF · ABND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩55,906 | ₩55,906 | ₩55,490 | ₩55,893 | -0.02% | 33.4만 |
| 2026.09.28–2026.10.02 | ₩56,121 | ₩56,121 | ₩55,666 | ₩55,866 | -0.45% | 45.7만 |
| 2026.09.21–2026.09.25 | ₩56,986 | ₩57,087 | ₩56,121 | ₩56,354 | -1.11% | 9.5만 |
| 2026.09.14–2026.09.18 | ₩56,832 | ₩57,087 | ₩56,698 | ₩56,872 | +0.07% | 7.9만 |
| 2026.09.08–2026.09.11 | ₩57,556 | ₩57,556 | ₩56,885 | ₩56,959 | -1.04% | 9만 |
| 2026.08.31–2026.09.04 | ₩57,771 | ₩57,878 | ₩57,502 | ₩57,536 | -0.41% | 10.3만 |
| 2026.08.24–2026.08.28 | ₩57,891 | ₩58,195 | ₩57,814 | ₩57,824 | -0.12% | 10.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,026 |
| ₩57,771 |
| ₩57,865 |
| 0.00% |
| 8.5만 |
| 2026.08.10–2026.08.14 | ₩57,851 | ₩58,106 | ₩57,744 | ₩57,891 | +0.07% | 13.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,945 | ₩58,307 | ₩57,784 | ₩57,891 | -0.09% | 25만 |
|---|
| 2026.07.27–2026.07.31 | ₩57,945 | ₩58,119 | ₩57,772 | ₩57,838 | -0.19% | 12.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,240 | ₩58,240 | ₩57,759 | ₩57,879 | -0.62% | 10.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,079 | ₩58,334 | ₩57,985 | ₩58,260 | +0.31% | 10.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,643 | ₩58,696 | ₩58,072 | ₩58,200 | -0.75% | 9.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩58,790 | ₩58,857 | ₩58,549 | ₩58,687 | -0.18% | 5.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩58,468 | ₩58,884 | ₩58,390 | ₩58,814 | +0.59% | 9.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,643 | ₩58,669 | ₩58,414 | ₩58,549 | -0.16% | 2.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,347 | ₩58,522 | ₩58,146 | ₩58,482 | +0.23% | 9.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩58,508 | ₩58,723 | ₩58,160 | ₩58,173 | -0.57% | 14.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩58,535 | ₩58,777 | ₩58,448 | ₩58,704 | +0.29% | 21.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩58,186 | ₩58,414 | ₩57,878 | ₩58,357 | +0.29% | 8.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩58,629 | ₩58,656 | ₩58,093 | ₩58,093 | -0.92% | 7.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,736 | ₩58,777 | ₩58,562 | ₩58,716 | -0.03% | 5.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩58,938 | ₩58,951 | ₩58,616 | ₩58,824 | -0.19% | 6만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,152 | ₩59,152 | ₩58,897 | ₩58,978 | -0.29% | 7.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩58,669 | ₩59,192 | ₩58,669 | ₩59,128 | +0.78% | 8.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,723 | ₩58,956 | ₩58,374 | ₩58,750 | +0.05% | 3.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩58,240 | ₩58,828 | ₩58,240 | ₩58,786 | +0.94% | 4.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩58,455 | ₩58,616 | ₩58,052 | ₩58,079 | -0.64% | 14.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,777 | ₩58,938 | ₩58,280 | ₩58,290 | -0.83% | 10.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩59,085 | ₩59,313 | ₩58,549 | ₩58,555 | -0.90% | 10.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,729 | ₩59,783 | ₩59,085 | ₩59,166 | -0.94% | 9만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,783 | ₩60,091 | ₩59,783 | ₩59,997 | +0.36% | 7.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩59,823 | ₩59,836 | ₩59,689 | ₩59,783 | -0.07% | 3만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,434 | ₩59,836 | ₩59,374 | ₩59,823 | +0.65% | 4.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,488 | ₩59,528 | ₩59,247 | ₩59,407 | -0.14% | 6.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,454 | ₩59,528 | ₩59,375 | ₩59,461 | +0.01% | 6.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩59,143 | ₩59,434 | ₩59,143 | ₩59,407 | +0.45% | 5.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,286 | ₩59,568 | ₩59,260 | ₩59,333 | +0.08% | 6만 |
|---|
| 2026.01.05–2026.01.09 | ₩59,246 | ₩59,501 | ₩59,209 | ₩59,380 | +0.23% | 3.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,286 | ₩59,380 | ₩59,206 | ₩59,213 | -0.12% | 3만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,099 | ₩59,300 | ₩59,045 | ₩59,260 | +0.27% | 4.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,300 | ₩59,300 | ₩58,857 | ₩59,125 | -0.29% | 16.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,313 | ₩59,394 | ₩59,146 | ₩59,213 | -0.17% | 3.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,313 | ₩59,528 | ₩59,300 | ₩59,306 | -0.01% | 22만 |
|---|
| 2025.11.24–2025.11.28 | ₩59,514 | ₩59,836 | ₩59,504 | ₩59,721 | +0.35% | 5.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,286 | ₩59,488 | ₩59,207 | ₩59,454 | +0.28% | 4.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,353 | ₩59,555 | ₩59,239 | ₩59,239 | -0.19% | 3만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,246 | ₩59,353 | ₩59,152 | ₩59,313 | +0.11% | 22.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,742 | ₩59,850 | ₩59,520 | ₩59,561 | -0.30% | 3.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,769 | ₩59,809 | ₩59,628 | ₩59,729 | -0.07% | 6.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩59,260 | ₩59,635 | ₩59,243 | ₩59,508 | +0.42% | 10.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,340 | ₩59,340 | ₩59,184 | ₩59,190 | -0.25% | 1.4만 |
|---|