Absolute Select Value ETF (ABEQ)

ABEQ
🏛️ 미국 →
35.83
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 28.45 28.48 28.45 28.45 0.0M
2021-12-30 28.39 28.39 28.37 28.37 0.0M
2021-12-29 28.49 28.49 28.45 28.48 0.0M
2021-12-28 28.47 28.47 28.42 28.42 0.0M
2021-12-27 28.20 28.36 28.20 28.36 0.0M
2021-12-23 28.15 28.21 28.15 28.19 0.0M
2021-12-22 28.00 28.10 28.00 28.09 0.0M
2021-12-21 27.83 28.05 27.83 27.93 0.0M
2021-12-20 27.66 27.74 27.56 27.74 0.0M
2021-12-17 28.08 28.13 27.92 27.92 0.0M
2021-12-16 28.18 28.18 28.12 28.14 0.0M
2021-12-15 27.63 27.78 27.60 27.77 0.0M
2021-12-14 27.74 27.74 27.67 27.67 0.0M
2021-12-13 27.53 27.68 27.53 27.64 0.0M
2021-12-10 27.60 27.65 27.59 27.65 0.0M
2021-12-09 27.54 27.59 27.54 27.56 0.0M
2021-12-08 27.60 27.67 27.60 27.67 0.0M
2021-12-07 27.70 27.70 27.63 27.63 0.0M
2021-12-06 27.12 27.53 27.12 27.45 0.0M
2021-12-03 26.83 27.20 26.83 27.11 0.0M
2021-12-02 27.06 27.16 27.04 27.08 0.0M
2021-12-01 27.38 27.38 26.80 26.80 0.0M
2021-11-30 27.17 27.23 26.98 26.98 0.0M
2021-11-29 27.49 27.54 27.49 27.54 0.0M
2021-11-26 27.51 27.61 27.51 27.61 0.0M
2021-11-24 27.93 27.93 27.90 27.93 0.0M
2021-11-23 27.89 28.00 27.89 28.00 0.0M
2021-11-22 27.88 27.94 27.85 27.85 0.0M
2021-11-19 27.83 27.83 27.83 27.83 0.0M
2021-11-18 28.02 28.14 28.02 28.14 0.1M
2021-11-17 28.27 28.27 28.25 28.25 0.0M
2021-11-16 28.28 28.32 28.22 28.22 0.0M
2021-11-15 28.35 28.35 28.23 28.24 0.0M
2021-11-12 28.35 28.35 28.35 28.35 0.0M
2021-11-11 28.38 28.43 28.37 28.37 0.0M
2021-11-10 28.47 28.52 28.46 28.46 0.0M
2021-11-09 28.23 28.32 28.23 28.32 0.0M
2021-11-08 28.35 28.35 28.21 28.21 0.0M
2021-11-05 28.14 28.28 28.14 28.28 0.0M
2021-11-04 27.93 27.95 27.82 27.82 0.0M
2021-11-03 27.83 27.93 27.78 27.92 0.0M
2021-11-02 27.46 27.78 27.46 27.74 0.0M
2021-11-01 27.56 27.64 27.56 27.58 0.0M
2021-10-29 27.53 27.53 27.53 27.53 0.0M
2021-10-28 27.64 27.72 27.64 27.71 0.0M
2021-10-27 27.70 27.71 27.63 27.63 0.0M
2021-10-26 28.00 28.03 27.93 27.99 0.0M
2021-10-25 27.96 28.04 27.93 28.00 0.0M
2021-10-22 28.00 28.00 27.91 27.94 0.0M
2021-10-21 27.90 27.92 27.77 27.88 0.0M
2021-10-20 27.83 27.99 27.82 27.91 0.0M
2021-10-19 27.90 27.90 27.65 27.71 0.0M
2021-10-18 27.59 27.59 27.51 27.51 0.0M
2021-10-15 27.70 27.75 27.70 27.70 0.0M
2021-10-14 27.72 27.72 27.65 27.65 0.0M
2021-10-13 27.29 27.36 27.28 27.36 0.0M
2021-10-12 27.30 27.30 27.25 27.25 0.0M
2021-10-11 27.51 27.51 27.24 27.24 0.0M
2021-10-08 27.45 27.48 27.37 27.43 0.0M
2021-10-07 27.55 27.55 27.40 27.40 0.0M
2021-10-06 26.91 27.19 26.89 27.19 0.0M
2021-10-05 27.09 27.20 27.05 27.17 0.0M
2021-10-04 26.97 27.01 26.93 26.93 0.0M
2021-10-01 26.79 27.09 26.76 27.02 0.0M
2021-09-30 26.94 27.02 26.87 26.87 0.0M
2021-09-29 27.13 27.14 27.06 27.06 0.0M
2021-09-28 26.97 26.97 26.94 26.94 0.0M
2021-09-27 27.20 27.30 27.20 27.22 0.0M
2021-09-24 27.15 27.15 27.09 27.09 0.0M
2021-09-23 27.23 27.24 27.13 27.13 0.0M
2021-09-22 27.07 27.07 26.93 26.93 0.0M
2021-09-21 26.83 26.83 26.83 26.83 0.0M
2021-09-20 26.86 26.91 26.65 26.90 0.0M
2021-09-17 27.03 27.08 27.03 27.08 0.0M
2021-09-16 27.14 27.34 27.13 27.25 0.0M
2021-09-15 27.38 27.38 27.34 27.34 0.0M
2021-09-14 27.35 27.35 27.21 27.26 0.0M
2021-09-13 27.38 27.44 27.38 27.44 0.0M
2021-09-10 27.99 27.99 27.34 27.34 0.0M
2021-09-09 27.71 27.71 27.58 27.58 0.0M
2021-09-08 27.63 27.73 27.63 27.73 0.0M
2021-09-07 28.22 28.22 27.65 27.65 0.0M
2021-09-03 27.93 27.96 27.92 27.92 0.0M
2021-09-02 27.93 27.95 27.89 27.92 0.0M
2021-09-01 27.81 27.91 27.81 27.87 0.0M
2021-08-31 27.81 27.86 27.79 27.84 0.0M
2021-08-30 27.87 27.87 27.81 27.81 0.0M
2021-08-27 27.85 27.92 27.85 27.92 0.0M
2021-08-26 27.78 27.78 27.72 27.72 0.0M
2021-08-25 27.83 27.90 27.83 27.89 0.0M
2021-08-24 27.73 27.82 27.73 27.81 0.0M
2021-08-23 27.84 27.84 27.80 27.80 0.0M
2021-08-20 27.64 27.66 27.62 27.63 0.0M
2021-08-19 27.53 27.53 27.51 27.51 0.0M
2021-08-18 27.64 27.64 27.64 27.64 0.0M
2021-08-17 27.93 27.96 27.85 27.93 0.0M
2021-08-16 28.01 28.02 28.00 28.00 0.0M
2021-08-13 28.01 28.03 28.01 28.02 0.0M
2021-08-12 27.83 27.97 27.81 27.97 0.0M
2021-08-11 27.95 27.98 27.95 27.98 0.0M
2021-08-10 27.85 27.85 27.83 27.83 0.0M
2021-08-09 27.73 27.75 27.72 27.75 0.0M
2021-08-06 27.79 27.79 27.79 27.79 0.0M
2021-08-05 27.62 27.63 27.58 27.63 0.0M
2021-08-04 27.69 27.70 27.62 27.62 0.0M
2021-08-03 27.68 27.70 27.61 27.70 0.0M
2021-08-02 27.71 27.71 27.59 27.59 0.0M
2021-07-30 27.63 27.63 27.63 27.63 0.0M
2021-07-29 27.71 27.72 27.69 27.69 0.0M
2021-07-28 27.43 27.51 27.38 27.45 0.0M
2021-07-27 27.34 27.39 27.32 27.38 0.0M
2021-07-26 27.32 27.36 27.30 27.34 0.0M
2021-07-23 27.47 27.47 27.23 27.29 0.0M
2021-07-22 27.15 27.24 27.15 27.19 0.0M
2021-07-21 27.29 27.38 27.29 27.33 0.0M
2021-07-20 27.17 27.27 27.13 27.13 0.0M
2021-07-19 26.98 26.99 26.76 26.88 0.0M
2021-07-16 27.46 27.46 27.32 27.34 0.0M
2021-07-15 27.65 27.65 27.44 27.55 0.0M
2021-07-14 27.51 27.58 27.50 27.54 0.0M
2021-07-13 27.57 27.59 27.47 27.48 0.0M
2021-07-12 27.63 27.64 27.58 27.58 0.0M
2021-07-09 27.52 27.55 27.52 27.55 0.0M
2021-07-08 27.27 27.29 27.17 27.19 0.0M
2021-07-07 27.46 27.53 27.46 27.48 0.0M
2021-07-06 27.29 27.42 27.29 27.42 0.0M
2021-07-02 27.40 27.54 27.37 27.54 0.0M
2021-07-01 27.39 27.39 27.37 27.37 0.0M
2021-06-30 27.19 27.23 27.18 27.18 0.0M
2021-06-29 27.24 27.30 27.22 27.24 0.0M
2021-06-28 27.30 27.38 27.25 27.36 0.0M
2021-06-25 27.44 27.50 27.44 27.47 0.0M
2021-06-24 27.29 27.38 27.29 27.38 0.0M
2021-06-23 27.48 27.49 27.30 27.30 0.0M
2021-06-22 27.44 27.50 27.41 27.48 0.0M
2021-06-21 27.47 27.51 27.43 27.50 0.0M
2021-06-18 27.23 27.26 27.14 27.14 0.0M
2021-06-17 27.63 27.63 27.49 27.49 0.0M
2021-06-16 28.10 28.15 27.88 27.93 0.0M
2021-06-15 28.14 28.15 28.10 28.13 0.0M
2021-06-14 28.04 28.15 28.04 28.15 0.0M
2021-06-11 28.26 28.28 28.19 28.21 0.0M
2021-06-10 28.33 28.35 28.24 28.28 0.0M
2021-06-09 28.25 28.27 28.21 28.22 0.0M
2021-06-08 28.15 28.27 28.15 28.23 0.0M
2021-06-07 28.25 28.26 28.22 28.25 0.0M
2021-06-04 28.34 28.34 28.34 28.34 0.0M
2021-06-03 28.23 28.24 28.19 28.24 0.0M
2021-06-02 28.30 28.35 28.29 28.29 0.0M
2021-06-01 28.29 28.31 28.28 28.31 0.0M
2021-05-28 28.29 28.32 28.26 28.31 0.0M
2021-05-27 28.27 28.27 28.22 28.23 0.0M
2021-05-26 28.30 28.30 28.23 28.23 0.0M
2021-05-25 28.31 28.35 28.21 28.21 0.0M
2021-05-24 28.40 28.41 28.37 28.37 0.0M
2021-05-21 28.19 28.19 28.19 28.19 0.0M
2021-05-20 28.29 28.32 28.28 28.28 0.0M
2021-05-19 28.04 28.10 28.04 28.10 0.0M
2021-05-18 28.44 28.44 28.30 28.30 0.0M
2021-05-17 28.29 28.44 28.29 28.44 0.0M
2021-05-14 28.17 28.33 28.17 28.29 0.0M
2021-05-13 27.92 28.05 27.90 28.04 0.0M
2021-05-12 28.01 28.01 27.75 27.75 0.0M
2021-05-11 28.05 28.05 28.05 28.05 0.0M
2021-05-10 28.80 28.80 28.25 28.25 0.0M
2021-05-07 28.03 28.31 28.03 28.31 0.0M
2021-05-06 27.84 28.01 27.79 28.00 0.0M
2021-05-05 27.61 27.68 27.61 27.67 0.0M
2021-05-04 27.71 27.71 27.71 27.71 0.0M
2021-05-03 27.64 27.75 27.64 27.75 0.0M
2021-04-30 27.43 27.44 27.36 27.38 0.0M
2021-04-29 27.43 27.49 27.40 27.49 0.0M
2021-04-28 27.30 27.33 27.30 27.32 0.0M
2021-04-27 27.31 27.37 27.31 27.34 0.0M
2021-04-26 27.44 27.44 27.30 27.30 0.0M
2021-04-23 27.37 27.40 27.37 27.37 0.0M
2021-04-22 27.40 27.49 27.30 27.30 0.0M
2021-04-21 27.38 27.49 27.38 27.49 0.0M
2021-04-20 27.22 27.24 27.19 27.24 0.0M
2021-04-19 27.30 27.31 27.22 27.30 0.0M
2021-04-16 27.31 27.33 27.30 27.33 0.0M
2021-04-15 27.18 27.21 27.13 27.20 0.0M
2021-04-14 26.75 26.98 26.75 26.93 0.0M
2021-04-13 26.80 26.88 26.80 26.84 0.0M
2021-04-12 26.77 26.78 26.76 26.78 0.0M
2021-04-09 26.66 26.76 26.66 26.76 0.0M
2021-04-08 26.68 26.68 26.67 26.67 0.0M
2021-04-07 26.52 26.59 26.52 26.59 0.0M
2021-04-06 26.70 26.75 26.68 26.68 0.0M
2021-04-05 26.64 26.68 26.62 26.66 0.0M
2021-04-01 26.28 26.45 26.28 26.45 0.0M
2021-03-31 26.34 26.38 26.23 26.23 0.0M
2021-03-30 26.33 26.38 26.31 26.31 0.0M
2021-03-29 26.34 26.51 26.34 26.44 0.0M
2021-03-26 26.29 26.46 26.29 26.46 0.0M
2021-03-25 26.37 26.37 25.97 26.15 0.1M
2021-03-24 26.11 26.17 26.04 26.04 0.0M
2021-03-23 26.22 26.22 25.97 25.97 0.0M
2021-03-22 26.27 26.34 26.23 26.34 0.0M
2021-03-19 26.37 26.42 26.33 26.33 0.0M
2021-03-18 26.56 26.59 26.42 26.43 0.0M
2021-03-17 26.37 26.56 26.36 26.56 0.0M
2021-03-16 26.35 26.43 26.35 26.42 0.0M
2021-03-15 26.32 26.44 26.30 26.44 0.0M
2021-03-12 26.32 26.36 26.27 26.36 0.0M
2021-03-11 26.26 26.27 26.19 26.19 0.0M
2021-03-10 26.38 26.38 26.07 26.22 0.0M
2021-03-09 26.10 26.10 25.91 25.91 0.0M
2021-03-08 25.93 26.15 25.93 25.96 0.0M
2021-03-05 25.89 25.89 25.33 25.78 0.0M
2021-03-04 25.61 25.68 25.22 25.36 0.0M
2021-03-03 25.55 25.75 25.51 25.58 0.0M
2021-03-02 25.68 25.80 25.68 25.69 0.0M
2021-03-01 25.59 25.84 25.57 25.66 0.0M
2021-02-26 25.48 25.50 25.35 25.36 0.0M
2021-02-25 26.00 26.00 25.60 25.65 0.0M
2021-02-24 25.95 26.05 25.95 26.04 0.0M
2021-02-23 25.72 25.89 25.72 25.89 0.0M
2021-02-22 25.56 25.82 25.54 25.82 0.0M
2021-02-19 25.49 25.49 25.41 25.41 0.0M
2021-02-18 25.49 25.55 25.47 25.53 0.1M
2021-02-17 25.64 25.64 25.62 25.62 0.0M
2021-02-16 25.84 25.91 25.81 25.81 0.0M
2021-02-12 25.87 25.98 25.87 25.97 0.0M
2021-02-11 26.33 26.33 25.88 26.00 0.0M
2021-02-10 26.45 26.45 25.91 26.04 0.0M
2021-02-09 26.01 26.14 25.95 26.13 0.0M
2021-02-08 26.60 27.33 25.97 26.13 0.0M
2021-02-05 26.21 26.21 25.84 25.95 0.0M
2021-02-04 25.69 25.84 25.69 25.84 0.0M
2021-02-03 25.87 25.87 25.50 25.65 0.0M
2021-02-02 25.74 25.74 25.47 25.57 0.0M
2021-02-01 25.34 25.39 25.34 25.36 0.0M
2021-01-29 25.92 25.92 25.24 25.34 0.0M
2021-01-28 25.47 25.63 25.44 25.62 0.0M
2021-01-27 25.41 25.45 25.28 25.33 0.0M
2021-01-26 25.81 25.83 25.74 25.79 0.0M
2021-01-25 25.59 25.72 25.51 25.69 0.0M
2021-01-22 25.67 25.77 25.67 25.77 0.0M
2021-01-21 25.87 25.87 25.75 25.75 0.0M
2021-01-20 26.00 26.06 25.89 25.95 0.1M
2021-01-19 25.81 25.95 25.81 25.95 0.0M
2021-01-15 25.79 25.90 25.79 25.89 0.0M
2021-01-14 25.98 26.08 25.98 26.05 0.0M
2021-01-13 25.87 25.99 25.87 25.98 0.0M
2021-01-12 25.92 26.03 25.90 25.99 0.0M
2021-01-11 25.88 25.95 25.88 25.92 0.0M
2021-01-08 26.01 26.02 25.98 26.02 0.0M
2021-01-07 26.02 26.07 25.98 26.07 0.0M
2021-01-06 25.69 25.89 25.69 25.89 0.0M
2021-01-05 25.36 25.53 25.32 25.51 0.0M
2021-01-04 25.61 25.61 25.30 25.42 0.0M