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 | ₩75,591 | ₩75,591 | ₩70,445 | ₩73,755 | -2.43% | 28.2만 |
| 2026.09.28–2026.10.02 | ₩76,756 | ₩79,088 | ₩74,941 | ₩75,242 | -1.97% | 18.2만 |
| 2026.09.21–2026.09.25 | ₩84,368 | ₩85,232 | ₩77,132 | ₩77,132 | -8.58% | 28.5만 |
| 2026.09.14–2026.09.18 | ₩85,105 | ₩86,458 | ₩83,001 | ₩83,351 | -2.06% | 22.2만 |
| 2026.09.08–2026.09.11 | ₩89,111 | ₩90,250 | ₩84,810 | ₩84,810 | -4.83% | 12만 |
| 2026.08.31–2026.09.04 | ₩89,473 | ₩91,657 | ₩87,974 | ₩90,666 | +1.33% | 16만 |
| 2026.08.24–2026.08.28 | ₩92,421 | ₩94,592 | ₩89,814 | ₩89,902 | -2.73% | 19.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,940 |
| ₩89,741 |
| ₩92,609 |
| +3.09% |
| 26.1만 |
| 2026.08.10–2026.08.14 | ₩89,366 | ₩91,389 | ₩88,401 | ₩90,157 | +0.88% | 18.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩85,319 | ₩91,631 | ₩83,885 | ₩90,604 | +6.19% | 19만 |
|---|
| 2026.07.27–2026.07.31 | ₩86,471 | ₩88,106 | ₩84,019 | ₩84,906 | -1.81% | 16.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩87,664 | ₩88,120 | ₩84,850 | ₩85,453 | -2.52% | 14.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩89,044 | ₩90,023 | ₩83,537 | ₩87,369 | -1.88% | 26.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩87,101 | ₩92,917 | ₩85,989 | ₩90,076 | +3.42% | 39.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩84,796 | ₩87,703 | ₩83,885 | ₩86,967 | +2.56% | 25.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩76,475 | ₩84,756 | ₩76,475 | ₩84,756 | +10.83% | 25.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,731 | ₩75,229 | ₩70,425 | ₩73,849 | +2.95% | 4.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,529 | ₩71,822 | ₩66,894 | ₩70,699 | +3.17% | 11만 |
|---|
| 2026.06.01–2026.06.05 | ₩72,361 | ₩72,361 | ₩67,028 | ₩67,698 | -6.44% | 13.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩71,745 | ₩73,252 | ₩70,994 | ₩72,951 | +1.68% | 10.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩71,718 | ₩72,206 | ₩67,671 | ₩71,423 | -0.41% | 11.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩74,519 | ₩76,435 | ₩71,510 | ₩71,544 | -3.99% | 9.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩71,544 | ₩75,591 | ₩71,544 | ₩74,398 | +3.99% | 11.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩72,937 | ₩74,411 | ₩69,922 | ₩71,731 | -1.65% | 21.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩76,864 | ₩76,864 | ₩72,086 | ₩72,913 | -5.14% | 41.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩72,897 | ₩77,413 | ₩72,763 | ₩77,185 | +5.88% | 14.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩71,691 | ₩74,291 | ₩70,378 | ₩72,334 | +0.90% | 11.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩65,018 | ₩71,879 | ₩64,174 | ₩71,678 | +10.24% | 11.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,277 | ₩67,671 | ₩63,825 | ₩64,803 | -2.22% | 17.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,671 | ₩68,487 | ₩64,523 | ₩64,763 | -4.30% | 13.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩66,947 | ₩70,210 | ₩66,177 | ₩66,746 | -0.30% | 9.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,564 | ₩68,375 | ₩64,884 | ₩66,813 | -1.11% | 13.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,462 | ₩71,302 | ₩68,321 | ₩69,085 | +0.91% | 9.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,331 | ₩68,535 | ₩66,324 | ₩68,218 | +2.84% | 9.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,220 | ₩69,400 | ₩66,224 | ₩66,626 | -2.34% | 17.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩68,301 | ₩71,302 | ₩65,500 | ₩68,328 | +0.04% | 38.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩70,083 | ₩71,235 | ₩68,247 | ₩68,676 | -2.01% | 22.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,095 | ₩73,420 | ₩67,014 | ₩70,418 | +4.95% | 14.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,011 | ₩70,377 | ₩66,854 | ₩68,435 | -0.83% | 21.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,457 | ₩69,627 | ₩64,830 | ₩68,837 | +2.05% | 30.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩69,440 | ₩69,556 | ₩66,733 | ₩67,215 | -3.20% | 15.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,703 | ₩70,887 | ₩68,341 | ₩69,949 | +1.81% | 13.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,904 | ₩69,432 | ₩66,143 | ₩68,555 | -0.51% | 25.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩68,596 | ₩69,507 | ₩67,282 | ₩68,676 | +0.12% | 21.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩66,251 | ₩67,818 | ₩63,611 | ₩67,604 | +2.04% | 29.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩63,396 | ₩67,175 | ₩63,316 | ₩66,880 | +5.50% | 14.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩61,561 | ₩63,865 | ₩61,172 | ₩63,051 | +2.42% | 16.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,242 | ₩62,512 | ₩59,028 | ₩61,783 | +4.29% | 17.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩60,596 | ₩60,596 | ₩57,755 | ₩59,135 | -2.41% | 23.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,304 | ₩60,649 | ₩58,231 | ₩60,482 | +3.73% | 10.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,621 | ₩58,304 | ₩55,919 | ₩56,929 | -1.20% | 51.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,450 | ₩58,418 | ₩54,367 | ₩56,533 | +1.95% | 22.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩55,798 | ₩55,798 | ₩54,137 | ₩55,072 | -1.30% | 11.1만 |
|---|