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 | ₩75,651 | ₩75,651 | ₩70,502 | ₩73,814 | -2.43% | 28.2만 |
| 2026.09.28–2026.10.02 | ₩76,818 | ₩79,152 | ₩75,001 | ₩75,303 | -1.97% | 18.2만 |
| 2026.09.21–2026.09.25 | ₩84,436 | ₩85,301 | ₩77,194 | ₩77,194 | -8.58% | 28.5만 |
| 2026.09.14–2026.09.18 | ₩85,173 | ₩86,528 | ₩83,068 | ₩83,418 | -2.06% | 22.2만 |
| 2026.09.08–2026.09.11 | ₩89,183 | ₩90,323 | ₩84,878 | ₩84,878 | -4.83% | 12만 |
| 2026.08.31–2026.09.04 | ₩89,545 | ₩91,731 | ₩88,045 | ₩90,739 | +1.33% | 16만 |
| 2026.08.24–2026.08.28 | ₩92,496 | ₩94,668 | ₩89,886 | ₩89,974 | -2.73% | 19.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,017 |
| ₩89,813 |
| ₩92,683 |
| +3.09% |
| 26.1만 |
| 2026.08.10–2026.08.14 | ₩89,438 | ₩91,463 | ₩88,472 | ₩90,229 | +0.88% | 18.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩85,388 | ₩91,704 | ₩83,953 | ₩90,677 | +6.19% | 19만 |
|---|
| 2026.07.27–2026.07.31 | ₩86,541 | ₩88,177 | ₩84,087 | ₩84,975 | -1.81% | 16.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩87,735 | ₩88,191 | ₩84,918 | ₩85,522 | -2.52% | 14.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩89,116 | ₩90,095 | ₩83,604 | ₩87,440 | -1.88% | 26.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩87,172 | ₩92,992 | ₩86,058 | ₩90,149 | +3.42% | 39.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩84,865 | ₩87,774 | ₩83,953 | ₩87,037 | +2.56% | 25.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩76,537 | ₩84,825 | ₩76,537 | ₩84,825 | +10.83% | 25.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,789 | ₩75,289 | ₩70,482 | ₩73,908 | +2.95% | 4.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,584 | ₩71,880 | ₩66,948 | ₩70,756 | +3.17% | 11만 |
|---|
| 2026.06.01–2026.06.05 | ₩72,419 | ₩72,419 | ₩67,082 | ₩67,752 | -6.44% | 13.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩71,802 | ₩73,311 | ₩71,051 | ₩73,009 | +1.68% | 10.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩71,776 | ₩72,264 | ₩67,726 | ₩71,481 | -0.41% | 11.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩74,579 | ₩76,496 | ₩71,568 | ₩71,601 | -3.99% | 9.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩71,601 | ₩75,651 | ₩71,601 | ₩74,458 | +3.99% | 11.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩72,996 | ₩74,471 | ₩69,979 | ₩71,789 | -1.65% | 21.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩76,925 | ₩76,925 | ₩72,144 | ₩72,972 | -5.14% | 41.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩72,956 | ₩77,475 | ₩72,822 | ₩77,247 | +5.88% | 14.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩71,749 | ₩74,351 | ₩70,435 | ₩72,393 | +0.90% | 11.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩65,070 | ₩71,937 | ₩64,225 | ₩71,735 | +10.24% | 11.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,331 | ₩67,726 | ₩63,877 | ₩64,856 | -2.22% | 17.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,726 | ₩68,542 | ₩64,575 | ₩64,815 | -4.30% | 13.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,001 | ₩70,267 | ₩66,230 | ₩66,800 | -0.30% | 9.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,618 | ₩68,430 | ₩64,936 | ₩66,867 | -1.11% | 13.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,517 | ₩71,360 | ₩68,376 | ₩69,140 | +0.91% | 9.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,384 | ₩68,591 | ₩66,378 | ₩68,273 | +2.84% | 9.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,275 | ₩69,456 | ₩66,277 | ₩66,679 | -2.34% | 17.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩68,356 | ₩71,360 | ₩65,553 | ₩68,383 | +0.04% | 38.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩70,140 | ₩71,293 | ₩68,302 | ₩68,731 | -2.01% | 22.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,149 | ₩73,479 | ₩67,068 | ₩70,475 | +4.95% | 14.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,067 | ₩70,433 | ₩66,907 | ₩68,490 | -0.83% | 21.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,511 | ₩69,684 | ₩64,882 | ₩68,892 | +2.05% | 30.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩69,496 | ₩69,612 | ₩66,787 | ₩67,270 | -3.20% | 15.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,758 | ₩70,944 | ₩68,396 | ₩70,005 | +1.81% | 13.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,959 | ₩69,488 | ₩66,197 | ₩68,611 | -0.51% | 25.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩68,651 | ₩69,563 | ₩67,337 | ₩68,731 | +0.12% | 21.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩66,304 | ₩67,873 | ₩63,662 | ₩67,658 | +2.04% | 29.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩63,447 | ₩67,229 | ₩63,367 | ₩66,934 | +5.50% | 14.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩61,610 | ₩63,917 | ₩61,221 | ₩63,101 | +2.42% | 16.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,290 | ₩62,562 | ₩59,075 | ₩61,833 | +4.29% | 17.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩60,645 | ₩60,645 | ₩57,801 | ₩59,183 | -2.41% | 23.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,351 | ₩60,698 | ₩58,278 | ₩60,531 | +3.73% | 10.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,667 | ₩58,351 | ₩55,964 | ₩56,975 | -1.20% | 51.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,495 | ₩58,465 | ₩54,411 | ₩56,578 | +1.95% | 22.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩55,843 | ₩55,843 | ₩54,180 | ₩55,117 | -1.30% | 11.1만 |
|---|