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 | ₩108,783 | ₩110,076 | ₩108,501 | ₩109,868 | +1.00% | 103.1만 |
| 2026.09.28–2026.10.02 | ₩108,233 | ₩108,676 | ₩107,161 | ₩108,528 | +0.27% | 8.1만 |
| 2026.09.21–2026.09.25 | ₩108,421 | ₩109,506 | ₩107,905 | ₩108,595 | +0.16% | 4.3만 |
| 2026.09.14–2026.09.18 | ₩106,666 | ₩108,662 | ₩106,666 | ₩108,099 | +1.34% | 4.8만 |
| 2026.09.08–2026.09.11 | ₩109,761 | ₩109,875 | ₩107,275 | ₩108,327 | -1.31% | 4.7만 |
| 2026.08.31–2026.09.04 | ₩109,734 | ₩110,029 | ₩108,669 | ₩109,949 | +0.20% | 7.3만 |
| 2026.08.24–2026.08.28 | ₩110,096 | ₩111,758 | ₩109,882 | ₩109,989 | -0.10% | 6.4만 |
| 2026.08.17–2026.08.21 | ₩113,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,647 |
| ₩110,485 |
| ₩111,006 |
| -2.17% |
| 3.7만 |
| 2026.08.10–2026.08.14 | ₩112,575 | ₩113,768 | ₩112,119 | ₩113,406 | +0.74% | 6.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩108,909 | ₩112,609 | ₩108,909 | ₩111,969 | +2.81% | 7.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩110,511 | ₩110,511 | ₩106,893 | ₩108,957 | -1.41% | 7만 |
|---|
| 2026.07.20–2026.07.24 | ₩110,980 | ₩111,989 | ₩110,150 | ₩110,702 | -0.25% | 6.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩111,838 | ₩112,052 | ₩109,855 | ₩110,203 | -1.46% | 7만 |
|---|
| 2026.07.06–2026.07.10 | ₩112,950 | ₩113,486 | ₩110,270 | ₩112,696 | -0.23% | 8만 |
|---|
| 2026.06.29–2026.07.02 | ₩112,079 | ₩115,252 | ₩110,813 | ₩111,382 | -0.62% | 3.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩112,481 | ₩113,526 | ₩110,096 | ₩111,214 | -1.13% | 10.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩112,052 | ₩112,454 | ₩110,552 | ₩111,932 | -0.11% | 3.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩109,774 | ₩110,739 | ₩105,808 | ₩110,605 | +0.76% | 7.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩110,203 | ₩112,744 | ₩108,932 | ₩109,037 | -1.06% | 4.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩110,418 | ₩111,409 | ₩109,335 | ₩110,710 | +0.26% | 4.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩109,198 | ₩109,614 | ₩105,996 | ₩109,265 | +0.06% | 10.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩107,389 | ₩110,592 | ₩107,389 | ₩109,225 | +1.71% | 4.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩106,143 | ₩109,051 | ₩105,654 | ₩107,161 | +0.96% | 10.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩103,570 | ₩106,197 | ₩102,324 | ₩105,955 | +2.30% | 12.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩102,813 | ₩104,374 | ₩102,678 | ₩104,282 | +1.43% | 6.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩100,314 | ₩103,302 | ₩100,300 | ₩103,074 | +2.75% | 11.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩96,508 | ₩100,890 | ₩95,905 | ₩100,381 | +4.01% | 13.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩94,887 | ₩97,044 | ₩92,220 | ₩96,401 | +1.60% | 308.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩95,852 | ₩97,446 | ₩94,069 | ₩94,337 | -1.58% | 16.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩96,548 | ₩97,583 | ₩93,868 | ₩94,418 | -2.21% | 18.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩95,115 | ₩98,746 | ₩95,115 | ₩95,718 | +0.63% | 13.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩97,004 | ₩98,893 | ₩95,436 | ₩96,187 | -0.84% | 209.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩98,532 | ₩99,724 | ₩96,971 | ₩98,572 | +0.04% | 18.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩97,835 | ₩99,912 | ₩96,910 | ₩98,853 | +1.04% | 40.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩98,290 | ₩100,059 | ₩96,910 | ₩97,808 | -0.49% | 36.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩97,232 | ₩98,424 | ₩95,007 | ₩98,424 | +1.23% | 22.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩97,513 | ₩99,309 | ₩96,749 | ₩96,882 | -0.65% | 8.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩96,240 | ₩98,210 | ₩95,805 | ₩97,125 | +0.92% | 10.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩96,883 | ₩98,478 | ₩96,562 | ₩97,768 | +0.91% | 10.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩96,950 | ₩97,982 | ₩96,476 | ₩97,232 | +0.29% | 8.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩97,232 | ₩97,460 | ₩95,637 | ₩96,361 | -0.90% | 8.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩97,192 | ₩97,955 | ₩97,125 | ₩97,875 | +0.70% | 12.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩96,589 | ₩96,910 | ₩94,592 | ₩96,776 | +0.19% | 22.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩96,669 | ₩98,049 | ₩95,945 | ₩96,146 | -0.54% | 21만 |
|---|
| 2025.12.01–2025.12.05 | ₩95,490 | ₩96,790 | ₩95,490 | ₩96,481 | +1.04% | 65.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩92,971 | ₩96,443 | ₩92,971 | ₩96,374 | +3.66% | 25.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩94,337 | ₩94,873 | ₩91,041 | ₩92,314 | -2.14% | 27.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩96,709 | ₩97,239 | ₩94,471 | ₩94,698 | -2.08% | 22만 |
|---|
| 2025.11.03–2025.11.07 | ₩96,883 | ₩96,910 | ₩93,855 | ₩95,322 | -1.61% | 37.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩98,116 | ₩98,156 | ₩96,343 | ₩96,816 | -1.32% | 39.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩95,744 | ₩97,728 | ₩95,088 | ₩97,299 | +1.62% | 60.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩94,806 | ₩96,763 | ₩94,203 | ₩95,128 | +0.34% | 19.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩96,039 | ₩96,093 | ₩93,560 | ₩93,627 | -2.51% | 2.9만 |
|---|