시장 데이터를 불러오는 중
전체 종목
Abacus FCF Leaders ETF 과거 주가
Abacus FCF Leaders ETF · ABFL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Abacus FCF Leaders ETF · ABFL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩108,843 | ₩110,137 | ₩108,561 | ₩109,929 | +1.00% | 103.1만 |
| 2026.09.28–2026.10.02 | ₩108,293 | ₩108,736 | ₩107,221 | ₩108,588 | +0.27% | 8.1만 |
| 2026.09.21–2026.09.25 | ₩108,481 | ₩109,567 | ₩107,965 | ₩108,655 | +0.16% | 4.3만 |
| 2026.09.14–2026.09.18 | ₩106,724 | ₩108,722 | ₩106,724 | ₩108,159 | +1.34% | 4.8만 |
| 2026.09.08–2026.09.11 | ₩109,822 | ₩109,936 | ₩107,335 | ₩108,387 | -1.31% | 4.7만 |
| 2026.08.31–2026.09.04 | ₩109,795 | ₩110,090 | ₩108,729 | ₩110,009 | +0.20% | 7.3만 |
| 2026.08.24–2026.08.28 | ₩110,157 | ₩111,819 | ₩109,942 | ₩110,050 | -0.10% | 6.4만 |
| 2026.08.17–2026.08.21 | ₩113,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,710 |
| ₩110,546 |
| ₩111,067 |
| -2.17% |
| 3.7만 |
| 2026.08.10–2026.08.14 | ₩112,637 | ₩113,831 | ₩112,181 | ₩113,469 | +0.74% | 6.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩108,969 | ₩112,671 | ₩108,969 | ₩112,031 | +2.81% | 7.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩110,572 | ₩110,572 | ₩106,952 | ₩109,017 | -1.41% | 7만 |
|---|
| 2026.07.20–2026.07.24 | ₩111,042 | ₩112,051 | ₩110,210 | ₩110,763 | -0.25% | 6.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩111,900 | ₩112,114 | ₩109,916 | ₩110,264 | -1.46% | 7만 |
|---|
| 2026.07.06–2026.07.10 | ₩113,013 | ₩113,549 | ₩110,331 | ₩112,758 | -0.23% | 8만 |
|---|
| 2026.06.29–2026.07.02 | ₩112,141 | ₩115,316 | ₩110,874 | ₩111,444 | -0.62% | 3.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩112,543 | ₩113,589 | ₩110,157 | ₩111,275 | -1.13% | 10.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩112,114 | ₩112,517 | ₩110,613 | ₩111,994 | -0.11% | 3.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩109,835 | ₩110,800 | ₩105,866 | ₩110,666 | +0.76% | 7.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩110,264 | ₩112,806 | ₩108,992 | ₩109,098 | -1.06% | 4.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩110,479 | ₩111,471 | ₩109,395 | ₩110,771 | +0.26% | 4.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩109,259 | ₩109,674 | ₩106,054 | ₩109,326 | +0.06% | 10.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩107,449 | ₩110,653 | ₩107,449 | ₩109,285 | +1.71% | 4.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩106,202 | ₩109,111 | ₩105,712 | ₩107,221 | +0.96% | 10.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩103,627 | ₩106,255 | ₩102,380 | ₩106,014 | +2.30% | 12.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩102,870 | ₩104,432 | ₩102,734 | ₩104,339 | +1.43% | 6.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩100,369 | ₩103,359 | ₩100,356 | ₩103,131 | +2.75% | 11.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩96,562 | ₩100,946 | ₩95,958 | ₩100,436 | +4.01% | 13.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩94,939 | ₩97,098 | ₩92,271 | ₩96,454 | +1.60% | 308.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩95,905 | ₩97,500 | ₩94,121 | ₩94,390 | -1.58% | 16.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩96,602 | ₩97,637 | ₩93,920 | ₩94,470 | -2.21% | 18.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩95,167 | ₩98,801 | ₩95,167 | ₩95,770 | +0.63% | 13.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩97,058 | ₩98,948 | ₩95,489 | ₩96,240 | -0.84% | 209.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩98,586 | ₩99,779 | ₩97,024 | ₩98,626 | +0.04% | 18.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩97,889 | ₩99,967 | ₩96,964 | ₩98,908 | +1.04% | 40.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩98,345 | ₩100,115 | ₩96,964 | ₩97,862 | -0.49% | 36.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩97,286 | ₩98,479 | ₩95,060 | ₩98,479 | +1.23% | 22.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩97,567 | ₩99,364 | ₩96,803 | ₩96,936 | -0.65% | 8.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩96,293 | ₩98,264 | ₩95,858 | ₩97,178 | +0.92% | 10.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩96,937 | ₩98,532 | ₩96,615 | ₩97,822 | +0.91% | 10.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩97,004 | ₩98,036 | ₩96,529 | ₩97,286 | +0.29% | 8.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩97,286 | ₩97,513 | ₩95,690 | ₩96,414 | -0.90% | 8.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩97,245 | ₩98,010 | ₩97,178 | ₩97,929 | +0.70% | 12.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩96,642 | ₩96,964 | ₩94,644 | ₩96,830 | +0.19% | 22.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩96,722 | ₩98,103 | ₩95,998 | ₩96,200 | -0.54% | 21만 |
|---|
| 2025.12.01–2025.12.05 | ₩95,543 | ₩96,843 | ₩95,543 | ₩96,535 | +1.04% | 65.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩93,022 | ₩96,496 | ₩93,022 | ₩96,427 | +3.66% | 25.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩94,390 | ₩94,926 | ₩91,091 | ₩92,365 | -2.14% | 27.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩96,763 | ₩97,292 | ₩94,524 | ₩94,750 | -2.08% | 22만 |
|---|
| 2025.11.03–2025.11.07 | ₩96,937 | ₩96,964 | ₩93,907 | ₩95,375 | -1.61% | 37.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩98,170 | ₩98,211 | ₩96,397 | ₩96,870 | -1.32% | 39.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩95,797 | ₩97,782 | ₩95,140 | ₩97,353 | +1.62% | 60.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩94,859 | ₩96,816 | ₩94,255 | ₩95,181 | +0.34% | 19.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩96,092 | ₩96,146 | ₩93,612 | ₩93,679 | -2.51% | 2.9만 |
|---|