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
2024-12-31 31.52 31.52 31.44 31.49 0.0M
2024-12-30 31.31 31.50 31.31 31.43 0.0M
2024-12-27 32.06 32.06 31.84 31.91 0.0M
2024-12-26 32.01 32.01 31.97 31.98 0.0M
2024-12-24 31.87 31.91 31.87 31.91 0.0M
2024-12-23 31.66 31.80 31.54 31.80 0.0M
2024-12-20 31.45 31.85 31.43 31.73 0.0M
2024-12-19 31.55 31.63 31.46 31.46 0.0M
2024-12-18 32.10 32.18 31.50 31.51 0.0M
2024-12-17 32.24 32.24 32.18 32.20 0.0M
2024-12-16 32.50 32.50 32.30 32.30 0.0M
2024-12-13 32.52 32.52 32.40 32.46 0.0M
2024-12-12 32.64 32.65 32.52 32.52 0.0M
2024-12-11 32.67 32.67 32.58 32.65 0.0M
2024-12-10 32.64 32.68 32.55 32.55 0.0M
2024-12-09 33.01 33.01 32.73 32.73 0.0M
2024-12-06 32.90 32.90 32.88 32.89 0.0M
2024-12-05 33.04 33.06 33.04 33.05 0.0M
2024-12-04 32.97 33.02 32.95 33.00 0.0M
2024-12-03 33.23 33.23 33.11 33.11 0.0M
2024-12-02 33.05 33.14 33.05 33.13 0.0M
2024-11-29 33.27 33.28 33.26 33.28 0.0M
2024-11-27 33.35 33.35 33.19 33.20 0.0M
2024-11-26 32.97 33.10 32.95 33.07 0.0M
2024-11-25 33.12 33.12 32.97 33.00 0.0M
2024-11-22 33.06 33.07 32.99 33.07 0.0M
2024-11-21 32.81 32.88 32.81 32.85 0.0M
2024-11-20 32.56 32.65 32.50 32.65 0.0M
2024-11-19 32.53 32.60 32.52 32.59 0.0M
2024-11-18 32.48 32.57 32.47 32.57 0.0M
2024-11-15 32.42 32.42 32.28 32.32 0.0M
2024-11-14 32.44 32.52 32.39 32.42 0.0M
2024-11-13 32.38 32.50 32.36 32.46 0.0M
2024-11-12 32.57 32.57 32.35 32.40 0.0M
2024-11-11 32.74 32.76 32.59 32.59 0.0M
2024-11-08 32.71 32.77 32.71 32.75 0.0M
2024-11-07 32.63 32.77 32.62 32.74 0.0M
2024-11-06 32.67 32.79 32.67 32.79 0.0M
2024-11-05 32.50 32.61 32.50 32.57 0.0M
2024-11-04 32.49 32.49 32.30 32.39 0.0M
2024-11-01 32.66 32.72 32.58 32.58 0.0M
2024-10-31 32.73 32.73 32.59 32.59 0.0M
2024-10-30 32.83 32.84 32.81 32.81 0.0M
2024-10-29 32.75 32.89 32.75 32.83 0.0M
2024-10-28 32.85 32.93 32.83 32.93 0.0M
2024-10-25 33.06 33.06 32.78 32.78 0.0M
2024-10-24 33.20 33.20 32.93 33.02 0.0M
2024-10-23 32.92 33.07 32.92 33.07 0.0M
2024-10-22 32.95 33.08 32.95 33.05 0.0M
2024-10-21 33.17 33.17 33.06 33.07 0.0M
2024-10-18 33.05 33.29 33.05 33.29 0.0M
2024-10-17 33.07 33.10 33.00 33.04 0.0M
2024-10-16 32.94 33.03 32.94 32.95 0.0M
2024-10-15 32.89 32.89 32.79 32.79 0.0M
2024-10-14 32.59 32.75 32.59 32.75 0.0M
2024-10-11 32.65 32.65 32.59 32.59 0.0M
2024-10-10 32.46 32.46 32.36 32.42 0.0M
2024-10-09 32.24 32.38 32.24 32.38 0.0M
2024-10-08 32.21 32.26 32.17 32.26 0.0M
2024-10-07 32.33 32.33 32.15 32.17 0.0M
2024-10-04 32.40 32.53 32.40 32.53 0.0M
2024-10-03 32.46 32.46 32.41 32.41 0.0M
2024-10-02 32.78 32.81 32.62 32.70 0.0M
2024-10-01 32.68 32.81 32.68 32.78 0.0M
2024-09-30 32.62 32.76 32.62 32.76 0.0M
2024-09-27 32.65 32.82 32.65 32.78 0.0M
2024-09-26 32.61 32.75 32.61 32.75 0.0M
2024-09-25 32.73 32.73 32.67 32.67 0.0M
2024-09-24 32.84 32.84 32.73 32.76 0.0M
2024-09-23 32.52 32.71 32.52 32.69 0.0M
2024-09-20 32.65 32.65 32.54 32.60 0.0M
2024-09-19 32.63 32.67 32.03 32.03 0.0M
2024-09-18 32.60 32.73 32.46 32.58 0.0M
2024-09-17 32.77 32.77 32.56 32.60 0.0M
2024-09-16 32.61 32.67 32.53 32.67 0.0M
2024-09-13 32.52 32.53 32.41 32.46 0.0M
2024-09-12 32.18 32.32 32.18 32.32 0.0M
2024-09-11 31.97 32.18 31.97 32.18 0.0M
2024-09-10 32.34 32.34 32.16 32.34 0.0M
2024-09-09 32.41 32.47 32.34 32.35 0.0M
2024-09-06 32.35 32.35 32.13 32.15 0.0M
2024-09-05 32.56 32.56 32.29 32.35 0.0M
2024-09-04 32.60 32.74 32.49 32.49 0.0M
2024-09-03 32.43 32.65 32.43 32.48 0.0M
2024-08-30 32.49 32.73 32.49 32.73 0.0M
2024-08-29 32.13 32.83 31.40 32.54 0.0M
2024-08-28 32.33 32.55 32.33 32.47 0.0M
2024-08-27 32.39 32.46 32.35 32.46 0.0M
2024-08-26 32.46 32.46 32.34 32.36 0.0M
2024-08-23 32.24 32.28 32.21 32.28 0.0M
2024-08-22 31.93 31.96 31.93 31.96 0.0M
2024-08-21 31.87 31.98 31.86 31.96 0.0M
2024-08-20 31.86 31.87 31.84 31.87 0.0M
2024-08-19 31.88 31.90 31.81 31.87 0.0M
2024-08-16 31.53 31.69 31.53 31.69 0.0M
2024-08-15 31.38 31.49 31.38 31.47 0.0M
2024-08-14 31.21 31.25 31.14 31.24 0.0M
2024-08-13 31.10 31.26 31.10 31.24 0.0M
2024-08-12 31.10 31.14 31.02 31.03 0.0M
2024-08-09 31.06 31.08 30.94 31.05 0.0M
2024-08-08 30.96 31.02 30.94 31.02 0.0M
2024-08-07 30.86 30.86 30.70 30.70 0.0M
2024-08-06 30.83 30.97 30.83 30.83 0.0M
2024-08-05 30.42 30.59 30.42 30.58 0.0M
2024-08-02 31.16 31.19 31.00 31.19 0.0M
2024-08-01 31.28 31.31 31.25 31.29 0.0M
2024-07-31 31.40 31.74 31.40 31.60 0.0M
2024-07-30 31.37 31.39 31.37 31.38 0.0M
2024-07-29 31.28 31.33 31.24 31.33 0.0M
2024-07-26 31.26 31.27 31.24 31.24 0.0M
2024-07-25 31.04 31.24 30.96 30.98 0.0M
2024-07-24 30.97 31.02 30.89 30.89 0.0M
2024-07-23 30.87 31.01 30.84 30.94 0.0M
2024-07-22 30.98 31.05 30.83 31.05 0.0M
2024-07-19 31.13 31.14 30.99 30.99 0.0M
2024-07-18 31.60 31.60 31.37 31.37 0.0M
2024-07-17 31.35 31.49 31.35 31.47 0.0M
2024-07-16 31.17 31.27 31.15 31.27 0.0M
2024-07-15 30.96 31.03 30.96 30.98 0.0M
2024-07-12 30.85 31.05 30.85 30.98 0.0M
2024-07-11 30.62 30.75 30.62 30.74 0.0M
2024-07-10 30.33 30.42 30.32 30.42 0.0M
2024-07-09 30.11 30.24 30.10 30.10 0.0M
2024-07-08 30.20 30.20 30.06 30.16 0.0M
2024-07-05 29.96 30.12 29.96 30.12 0.0M
2024-07-03 30.08 30.14 30.04 30.06 0.0M
2024-07-02 29.86 29.92 29.80 29.92 0.0M
2024-07-01 29.94 29.95 29.89 29.89 0.0M
2024-06-28 30.15 30.15 29.97 29.97 0.0M
2024-06-27 30.06 30.11 30.05 30.11 0.0M
2024-06-26 30.23 30.25 30.19 30.24 0.0M
2024-06-25 30.49 30.49 30.31 30.35 0.0M
2024-06-24 30.54 30.55 30.49 30.55 0.0M
2024-06-21 30.19 30.23 30.19 30.23 0.0M
2024-06-20 30.15 30.21 30.13 30.21 0.0M
2024-06-18 30.09 30.09 29.97 30.06 0.0M
2024-06-17 29.93 30.06 29.93 29.99 0.0M
2024-06-14 29.87 29.96 29.87 29.93 0.0M
2024-06-13 29.92 30.01 29.92 30.01 0.0M
2024-06-12 30.33 30.34 30.23 30.23 0.0M
2024-06-11 30.08 30.21 30.08 30.16 0.0M
2024-06-10 30.31 30.31 30.28 30.28 0.0M
2024-06-07 30.39 30.44 30.31 30.31 0.0M
2024-06-06 30.48 30.55 30.47 30.53 0.0M
2024-06-05 30.32 30.41 30.31 30.41 0.0M
2024-06-04 30.45 30.45 30.31 30.39 0.0M
2024-06-03 30.88 30.88 30.47 30.60 0.0M
2024-05-31 30.43 30.61 30.37 30.61 0.0M
2024-05-30 30.22 30.38 30.22 30.31 0.0M
2024-05-29 30.13 30.13 30.09 30.09 0.0M
2024-05-28 30.32 30.33 30.24 30.33 0.0M
2024-05-24 30.41 30.41 30.34 30.36 0.0M
2024-05-23 30.44 30.44 30.26 30.26 0.0M
2024-05-22 30.60 30.60 30.59 30.59 0.0M
2024-05-21 30.83 30.83 30.75 30.80 0.0M
2024-05-20 30.99 30.99 30.86 30.86 0.0M
2024-05-17 30.84 31.02 30.84 31.00 0.0M
2024-05-16 30.79 30.81 30.76 30.80 0.0M
2024-05-15 30.77 30.81 30.73 30.81 0.0M
2024-05-14 30.73 30.76 30.63 30.76 0.0M
2024-05-13 30.69 30.73 30.66 30.69 0.0M
2024-05-10 30.72 30.74 30.71 30.74 0.0M
2024-05-09 30.55 30.62 30.50 30.62 0.0M
2024-05-08 30.41 30.41 30.41 30.41 0.0M
2024-05-07 30.34 30.38 30.28 30.35 0.0M
2024-05-06 30.19 30.23 30.14 30.23 0.0M
2024-05-03 30.07 30.08 29.92 30.06 0.0M
2024-05-02 29.97 30.10 29.92 29.99 0.0M
2024-05-01 29.81 29.89 29.50 29.50 0.0M
2024-04-30 29.84 29.84 29.64 29.64 0.0M
2024-04-29 29.98 30.01 29.93 29.96 0.0M
2024-04-26 29.91 29.91 29.89 29.90 0.0M
2024-04-25 29.87 29.87 29.87 29.87 0.0M
2024-04-24 29.64 29.78 29.64 29.78 0.0M
2024-04-23 29.78 29.87 29.76 29.77 0.0M
2024-04-22 29.67 29.68 29.56 29.68 0.0M
2024-04-19 29.54 29.67 29.54 29.67 0.0M
2024-04-18 29.34 29.38 29.28 29.38 0.0M
2024-04-17 29.21 29.27 29.14 29.21 0.0M
2024-04-16 29.21 29.30 29.21 29.23 0.0M
2024-04-15 29.44 29.44 29.28 29.35 0.0M
2024-04-12 29.36 29.48 29.36 29.43 0.0M
2024-04-11 29.75 29.93 29.66 29.79 0.0M
2024-04-10 29.94 29.94 29.79 29.86 0.0M
2024-04-09 30.08 30.11 29.97 30.11 0.0M
2024-04-08 30.09 30.09 29.99 29.99 0.0M
2024-04-05 30.03 30.19 30.03 30.18 0.0M
2024-04-04 30.45 30.45 30.00 30.00 0.0M
2024-04-03 30.30 30.31 30.24 30.31 0.0M
2024-04-02 30.34 30.34 30.22 30.25 0.0M
2024-04-01 30.37 30.44 30.37 30.40 0.0M
2024-03-28 30.37 30.41 30.35 30.41 0.0M
2024-03-27 29.93 30.19 29.93 30.19 0.0M
2024-03-26 29.82 29.82 29.72 29.72 0.0M
2024-03-25 29.75 29.79 29.73 29.76 0.0M
2024-03-22 29.77 29.78 29.68 29.68 0.0M
2024-03-21 29.78 29.83 29.78 29.80 0.0M
2024-03-20 29.52 29.76 29.51 29.76 0.0M
2024-03-19 29.54 29.62 29.53 29.61 0.0M
2024-03-18 29.57 29.57 29.46 29.48 0.0M
2024-03-15 29.43 29.48 29.43 29.48 0.0M
2024-03-14 29.48 29.49 29.48 29.49 0.0M
2024-03-13 29.67 29.67 29.67 29.67 0.0M
2024-03-12 29.49 29.54 29.39 29.50 0.0M
2024-03-11 29.40 29.51 29.40 29.51 0.0M
2024-03-08 29.25 29.35 29.20 29.30 0.0M
2024-03-07 29.23 29.31 29.18 29.23 0.0M
2024-03-06 29.27 29.27 29.10 29.16 0.0M
2024-03-05 29.09 29.11 28.93 29.02 0.0M
2024-03-04 29.04 29.06 28.97 29.01 0.0M
2024-03-01 28.90 29.02 28.90 29.02 0.0M
2024-02-29 28.86 28.89 28.82 28.86 0.0M
2024-02-28 28.88 28.88 28.80 28.80 0.0M
2024-02-27 28.81 28.81 28.71 28.81 0.0M
2024-02-26 28.95 28.95 28.86 28.86 0.0M
2024-02-23 29.07 29.12 29.07 29.12 0.0M
2024-02-22 28.88 29.07 28.87 29.07 0.0M
2024-02-21 28.84 28.99 28.82 28.99 0.0M
2024-02-20 28.94 28.94 28.88 28.88 0.0M
2024-02-16 28.83 28.94 28.81 28.85 0.0M
2024-02-15 28.75 28.84 28.71 28.80 0.1M
2024-02-14 28.47 28.49 28.37 28.41 0.0M
2024-02-13 28.29 28.39 28.26 28.39 0.0M
2024-02-12 28.61 28.76 28.61 28.71 0.0M
2024-02-09 28.48 28.56 28.46 28.56 0.0M
2024-02-08 28.65 28.65 28.52 28.57 0.0M
2024-02-07 28.67 28.69 28.61 28.61 0.0M
2024-02-06 28.60 28.68 28.60 28.66 0.0M
2024-02-05 28.44 28.52 28.44 28.48 0.0M
2024-02-02 28.60 28.77 28.60 28.73 0.0M
2024-02-01 28.48 28.87 28.48 28.87 0.0M
2024-01-31 28.82 28.82 28.52 28.52 0.0M
2024-01-30 28.57 28.72 28.57 28.72 0.0M
2024-01-29 28.52 28.66 28.52 28.66 0.0M
2024-01-26 28.66 28.66 28.59 28.61 0.0M
2024-01-25 28.45 28.52 28.45 28.52 0.0M
2024-01-24 28.61 28.61 28.25 28.25 0.0M
2024-01-23 28.54 28.62 28.54 28.62 0.0M
2024-01-22 28.47 28.50 28.44 28.47 0.0M
2024-01-19 28.24 28.41 28.24 28.31 0.0M
2024-01-18 28.04 28.16 28.01 28.14 0.0M
2024-01-17 28.30 28.30 28.07 28.07 0.0M
2024-01-16 28.33 28.41 28.23 28.26 0.0M
2024-01-12 28.63 28.68 28.52 28.52 0.0M
2024-01-11 28.31 28.47 28.26 28.45 0.0M
2024-01-10 28.53 28.57 28.48 28.56 0.0M
2024-01-09 28.53 28.57 28.48 28.56 0.0M
2024-01-08 28.52 28.72 28.52 28.70 0.0M
2024-01-05 28.68 28.68 28.60 28.60 0.0M
2024-01-04 28.65 28.67 28.53 28.53 0.0M
2024-01-03 28.49 28.55 28.48 28.55 0.0M
2024-01-02 28.54 28.60 28.48 28.55 0.0M