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 | ₩55,852 | ₩55,852 | ₩55,437 | ₩55,839 | -0.02% | 33.4만 |
| 2026.09.28–2026.10.02 | ₩56,066 | ₩56,066 | ₩55,612 | ₩55,812 | -0.45% | 45.7만 |
| 2026.09.21–2026.09.25 | ₩56,931 | ₩57,031 | ₩56,066 | ₩56,300 | -1.11% | 9.5만 |
| 2026.09.14–2026.09.18 | ₩56,777 | ₩57,031 | ₩56,643 | ₩56,817 | +0.07% | 7.9만 |
| 2026.09.08–2026.09.11 | ₩57,500 | ₩57,500 | ₩56,830 | ₩56,904 | -1.04% | 9만 |
| 2026.08.31–2026.09.04 | ₩57,715 | ₩57,822 | ₩57,447 | ₩57,480 | -0.41% | 10.3만 |
| 2026.08.24–2026.08.28 | ₩57,835 | ₩58,138 | ₩57,758 | ₩57,768 | -0.12% | 10.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,808 |
| ₩57,969 |
| ₩57,715 |
| ₩57,808 |
| 0.00% |
| 8.5만 |
| 2026.08.10–2026.08.14 | ₩57,795 | ₩58,050 | ₩57,688 | ₩57,835 | +0.07% | 13.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,889 | ₩58,251 | ₩57,728 | ₩57,835 | -0.09% | 25만 |
|---|
| 2026.07.27–2026.07.31 | ₩57,889 | ₩58,063 | ₩57,716 | ₩57,782 | -0.19% | 12.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,184 | ₩58,184 | ₩57,703 | ₩57,823 | -0.62% | 10.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,023 | ₩58,277 | ₩57,929 | ₩58,204 | +0.31% | 10.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,586 | ₩58,639 | ₩58,016 | ₩58,143 | -0.75% | 9.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩58,733 | ₩58,800 | ₩58,492 | ₩58,630 | -0.18% | 5.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩58,411 | ₩58,827 | ₩58,334 | ₩58,757 | +0.59% | 9.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,586 | ₩58,612 | ₩58,358 | ₩58,492 | -0.16% | 2.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,291 | ₩58,465 | ₩58,090 | ₩58,425 | +0.23% | 9.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩58,452 | ₩58,666 | ₩58,103 | ₩58,117 | -0.57% | 14.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩58,478 | ₩58,720 | ₩58,391 | ₩58,647 | +0.29% | 21.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩58,130 | ₩58,358 | ₩57,822 | ₩58,300 | +0.29% | 8.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩58,572 | ₩58,599 | ₩58,036 | ₩58,036 | -0.92% | 7.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,679 | ₩58,720 | ₩58,505 | ₩58,659 | -0.03% | 5.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩58,880 | ₩58,894 | ₩58,559 | ₩58,767 | -0.19% | 6만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,095 | ₩59,095 | ₩58,840 | ₩58,921 | -0.29% | 7.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩58,612 | ₩59,135 | ₩58,612 | ₩59,071 | +0.78% | 8.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,666 | ₩58,899 | ₩58,318 | ₩58,693 | +0.05% | 3.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩58,184 | ₩58,771 | ₩58,184 | ₩58,729 | +0.94% | 4.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩58,398 | ₩58,559 | ₩57,996 | ₩58,023 | -0.64% | 14.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,720 | ₩58,880 | ₩58,224 | ₩58,233 | -0.83% | 10.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩59,028 | ₩59,256 | ₩58,492 | ₩58,499 | -0.90% | 10.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,671 | ₩59,725 | ₩59,028 | ₩59,108 | -0.94% | 9만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,725 | ₩60,033 | ₩59,725 | ₩59,939 | +0.36% | 7.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩59,765 | ₩59,778 | ₩59,631 | ₩59,725 | -0.07% | 3만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,376 | ₩59,778 | ₩59,316 | ₩59,765 | +0.65% | 4.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,430 | ₩59,470 | ₩59,190 | ₩59,349 | -0.14% | 6.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,396 | ₩59,470 | ₩59,317 | ₩59,403 | +0.01% | 6.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩59,085 | ₩59,376 | ₩59,085 | ₩59,349 | +0.45% | 5.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,229 | ₩59,510 | ₩59,202 | ₩59,276 | +0.08% | 6만 |
|---|
| 2026.01.05–2026.01.09 | ₩59,189 | ₩59,443 | ₩59,151 | ₩59,323 | +0.23% | 3.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,229 | ₩59,323 | ₩59,148 | ₩59,155 | -0.12% | 3만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,041 | ₩59,242 | ₩58,988 | ₩59,202 | +0.27% | 4.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,242 | ₩59,242 | ₩58,800 | ₩59,068 | -0.29% | 16.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,256 | ₩59,336 | ₩59,088 | ₩59,155 | -0.17% | 3.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,256 | ₩59,470 | ₩59,242 | ₩59,249 | -0.01% | 22만 |
|---|
| 2025.11.24–2025.11.28 | ₩59,457 | ₩59,778 | ₩59,446 | ₩59,663 | +0.35% | 5.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,229 | ₩59,430 | ₩59,150 | ₩59,396 | +0.28% | 4.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,296 | ₩59,497 | ₩59,182 | ₩59,182 | -0.19% | 3만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,189 | ₩59,296 | ₩59,095 | ₩59,256 | +0.11% | 22.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,684 | ₩59,792 | ₩59,462 | ₩59,504 | -0.30% | 3.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,711 | ₩59,751 | ₩59,571 | ₩59,671 | -0.07% | 6.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩59,202 | ₩59,577 | ₩59,186 | ₩59,450 | +0.42% | 10.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,282 | ₩59,282 | ₩59,127 | ₩59,132 | -0.25% | 1.4만 |
|---|