시장 데이터를 불러오는 중
전체 종목
ALPS Medical Breakthroughs ETF 과거 주가
ALPS Medical Breakthroughs ETF · SBIO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ALPS Medical Breakthroughs ETF · SBIO · 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 | ₩75,640 | ₩75,640 | ₩70,491 | ₩73,803 | -2.43% | 28.2만 |
| 2026.09.28–2026.10.02 | ₩76,807 | ₩79,140 | ₩74,990 | ₩75,292 | -1.97% | 18.2만 |
| 2026.09.21–2026.09.25 | ₩84,423 | ₩85,288 | ₩77,182 | ₩77,182 | -8.58% | 28.5만 |
| 2026.09.14–2026.09.18 | ₩85,161 | ₩86,515 | ₩83,055 | ₩83,405 | -2.06% | 22.2만 |
| 2026.09.08–2026.09.11 | ₩89,170 | ₩90,310 | ₩84,866 | ₩84,866 | -4.83% | 12만 |
| 2026.08.31–2026.09.04 | ₩89,532 | ₩91,718 | ₩88,031 | ₩90,725 | +1.33% | 16만 |
| 2026.08.24–2026.08.28 | ₩92,482 | ₩94,654 | ₩89,872 | ₩89,961 | -2.73% | 19.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,003 |
| ₩89,800 |
| ₩92,670 |
| +3.09% |
| 26.1만 |
| 2026.08.10–2026.08.14 | ₩89,425 | ₩91,449 | ₩88,459 | ₩90,216 | +0.88% | 18.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩85,375 | ₩91,691 | ₩83,940 | ₩90,664 | +6.19% | 19만 |
|---|
| 2026.07.27–2026.07.31 | ₩86,528 | ₩88,164 | ₩84,074 | ₩84,962 | -1.81% | 16.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩87,722 | ₩88,178 | ₩84,906 | ₩85,509 | -2.52% | 14.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩89,103 | ₩90,082 | ₩83,592 | ₩87,427 | -1.88% | 26.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩87,159 | ₩92,978 | ₩86,046 | ₩90,135 | +3.42% | 39.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩84,852 | ₩87,761 | ₩83,940 | ₩87,024 | +2.56% | 25.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩76,525 | ₩84,812 | ₩76,525 | ₩84,812 | +10.83% | 25.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,778 | ₩75,278 | ₩70,471 | ₩73,897 | +2.95% | 4.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,574 | ₩71,870 | ₩66,938 | ₩70,746 | +3.17% | 11만 |
|---|
| 2026.06.01–2026.06.05 | ₩72,409 | ₩72,409 | ₩67,072 | ₩67,742 | -6.44% | 13.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩71,792 | ₩73,300 | ₩71,041 | ₩72,999 | +1.68% | 10.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩71,765 | ₩72,253 | ₩67,715 | ₩71,470 | -0.41% | 11.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩74,567 | ₩76,485 | ₩71,557 | ₩71,591 | -3.99% | 9.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩71,591 | ₩75,640 | ₩71,591 | ₩74,447 | +3.99% | 11.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩72,985 | ₩74,460 | ₩69,968 | ₩71,778 | -1.65% | 21.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩76,914 | ₩76,914 | ₩72,134 | ₩72,961 | -5.14% | 41.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩72,945 | ₩77,464 | ₩72,811 | ₩77,236 | +5.88% | 14.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩71,738 | ₩74,339 | ₩70,424 | ₩72,382 | +0.90% | 11.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩65,060 | ₩71,926 | ₩64,216 | ₩71,725 | +10.24% | 11.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,321 | ₩67,715 | ₩63,867 | ₩64,846 | -2.22% | 17.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,715 | ₩68,532 | ₩64,566 | ₩64,806 | -4.30% | 13.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩66,991 | ₩70,256 | ₩66,220 | ₩66,790 | -0.30% | 9.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,608 | ₩68,419 | ₩64,926 | ₩66,857 | -1.11% | 13.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,507 | ₩71,349 | ₩68,366 | ₩69,130 | +0.91% | 9.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,375 | ₩68,580 | ₩66,368 | ₩68,263 | +2.84% | 9.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,265 | ₩69,445 | ₩66,267 | ₩66,670 | -2.34% | 17.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩68,346 | ₩71,349 | ₩65,543 | ₩68,372 | +0.04% | 38.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩70,129 | ₩71,282 | ₩68,292 | ₩68,721 | -2.01% | 22.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,139 | ₩73,468 | ₩67,058 | ₩70,464 | +4.95% | 14.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,056 | ₩70,423 | ₩66,898 | ₩68,480 | -0.83% | 21.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,501 | ₩69,673 | ₩64,873 | ₩68,882 | +2.05% | 30.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩69,485 | ₩69,602 | ₩66,777 | ₩67,260 | -3.20% | 15.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,748 | ₩70,934 | ₩68,386 | ₩69,995 | +1.81% | 13.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,949 | ₩69,477 | ₩66,187 | ₩68,600 | -0.51% | 25.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩68,641 | ₩69,552 | ₩67,327 | ₩68,721 | +0.12% | 21.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩66,294 | ₩67,863 | ₩63,653 | ₩67,648 | +2.04% | 29.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩63,438 | ₩67,219 | ₩63,358 | ₩66,924 | +5.50% | 14.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩61,601 | ₩63,907 | ₩61,212 | ₩63,092 | +2.42% | 16.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,281 | ₩62,553 | ₩59,067 | ₩61,824 | +4.29% | 17.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩60,635 | ₩60,635 | ₩57,793 | ₩59,174 | -2.41% | 23.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,343 | ₩60,689 | ₩58,269 | ₩60,522 | +3.73% | 10.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,659 | ₩58,343 | ₩55,956 | ₩56,967 | -1.20% | 51.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,486 | ₩58,457 | ₩54,403 | ₩56,570 | +1.95% | 22.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩55,835 | ₩55,835 | ₩54,172 | ₩55,108 | -1.30% | 11.1만 |
|---|