시장 데이터를 불러오는 중
전체 종목
Abacus FCF Small Cap Leaders ETF 과거 주가
Abacus FCF Small Cap Leaders ETF · ABLS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Abacus FCF Small Cap Leaders ETF · ABLS · 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 | ₩27,993 | ₩28,650 | ₩27,980 | ₩28,650 | +2.35% | 3.4천 |
| 2026.09.28–2026.10.02 | ₩27,377 | ₩27,966 | ₩27,279 | ₩27,784 | +1.49% | 1.4천 |
| 2026.09.21–2026.09.25 | ₩28,207 | ₩28,207 | ₩27,543 | ₩27,543 | -2.36% | 1.4천 |
| 2026.09.14–2026.09.18 | ₩29,005 | ₩29,060 | ₩28,140 | ₩28,178 | -2.85% | 2.2천 |
| 2026.09.08–2026.09.11 | ₩29,454 | ₩29,505 | ₩28,553 | ₩28,556 | -3.05% | 1.1천 |
| 2026.08.31–2026.09.04 | ₩29,829 | ₩29,882 | ₩29,290 | ₩29,763 | -0.22% | 2.1천 |
| 2026.08.24–2026.08.28 | ₩30,418 | ₩31,035 | ₩30,083 | ₩30,083 | -1.10% | 1.8천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,571 |
| ₩30,311 |
| ₩30,506 |
| -3.37% |
| 3.4천 |
| 2026.08.10–2026.08.14 | ₩30,847 | ₩31,598 | ₩30,847 | ₩31,547 | +2.27% | 1.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩30,767 | ₩32,013 | ₩30,767 | ₩31,130 | +1.18% | 6.5천 |
|---|
| 2026.07.27–2026.07.31 | ₩30,057 | ₩30,646 | ₩29,962 | ₩30,368 | +1.03% | 1.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩30,874 | ₩30,874 | ₩29,596 | ₩29,739 | -3.68% | 4.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,619 | ₩31,115 | ₩30,392 | ₩30,488 | -0.43% | 1.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,819 | ₩32,053 | ₩30,874 | ₩30,941 | -2.76% | 1.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩30,928 | ₩31,919 | ₩30,727 | ₩31,611 | +2.21% | 1.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,762 | ₩30,981 | ₩29,601 | ₩30,981 | +4.10% | 7.8천 |
|---|
| 2026.06.15–2026.06.18 | ₩29,212 | ₩29,681 | ₩29,176 | ₩29,534 | +1.10% | 4.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩27,993 | ₩29,052 | ₩27,725 | ₩28,851 | +3.06% | 6.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩28,021 | ₩28,589 | ₩27,417 | ₩28,136 | +0.41% | 1.8천 |
|---|
| 2026.05.26–2026.05.29 | ₩27,812 | ₩28,006 | ₩27,809 | ₩27,961 | +0.53% | 3.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩27,491 | ₩27,568 | ₩27,149 | ₩27,568 | +0.28% | 2.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩27,508 | ₩27,729 | ₩27,336 | ₩27,410 | -0.36% | 2.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩27,618 | ₩28,140 | ₩27,417 | ₩28,072 | +1.64% | 2.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩27,138 | ₩27,661 | ₩26,686 | ₩27,661 | +1.93% | 2.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩26,636 | ₩27,062 | ₩26,544 | ₩26,983 | +1.30% | 2.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩25,554 | ₩26,551 | ₩25,554 | ₩26,551 | +3.90% | 2.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩25,702 | ₩25,755 | ₩24,884 | ₩25,463 | -0.93% | 7.9천 |
|---|
| 2026.03.30–2026.04.02 | ₩24,012 | ₩24,938 | ₩24,012 | ₩24,903 | +3.71% | 3.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩24,427 | ₩24,576 | ₩23,738 | ₩24,355 | -0.30% | 1.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩24,438 | ₩24,579 | ₩24,154 | ₩24,154 | -1.16% | 600 |
|---|
| 2026.03.09–2026.03.13 | ₩24,737 | ₩25,254 | ₩24,203 | ₩24,203 | -2.16% | 900 |
|---|
| 2026.03.02–2026.03.06 | ₩25,651 | ₩25,995 | ₩24,881 | ₩24,881 | -3.00% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩25,152 | ₩26,007 | ₩25,152 | ₩25,605 | +1.80% | 3.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩25,849 | ₩26,050 | ₩25,841 | ₩25,841 | -0.03% | 400 |
|---|
| 2026.02.09–2026.02.13 | ₩26,011 | ₩26,264 | ₩25,716 | ₩25,923 | -0.34% | 700 |
|---|
| 2026.02.02–2026.02.06 | ₩26,603 | ₩26,603 | ₩25,443 | ₩26,010 | -2.23% | 1천 |
|---|
| 2026.01.26–2026.01.30 | ₩27,228 | ₩27,228 | ₩26,226 | ₩26,226 | -3.68% | 600 |
|---|
| 2026.01.20–2026.01.23 | ₩26,944 | ₩27,645 | ₩26,944 | ₩27,060 | +0.43% | 1.2천 |
|---|
| 2026.01.12–2026.01.16 | ₩27,421 | ₩27,421 | ₩26,957 | ₩27,279 | -0.52% | 500 |
|---|
| 2026.01.05–2026.01.09 | ₩27,034 | ₩27,484 | ₩27,034 | ₩27,318 | +1.05% | 600 |
|---|
| 2025.12.29–2026.01.02 | ₩31,039 | ₩31,039 | ₩26,614 | ₩26,614 | -14.26% | 400 |
|---|
| 2025.12.22–2025.12.26 | ₩31,383 | ₩31,383 | ₩31,119 | ₩31,189 | -0.62% | 400 |
|---|
| 2025.12.15–2025.12.19 | ₩31,356 | ₩31,356 | ₩30,863 | ₩31,105 | -0.80% | 700 |
|---|
| 2025.12.08–2025.12.12 | ₩30,756 | ₩31,615 | ₩30,756 | ₩31,540 | +2.55% | 500 |
|---|
| 2025.12.01–2025.12.05 | ₩30,914 | ₩31,314 | ₩30,896 | ₩30,896 | -0.06% | 500 |
|---|
| 2025.11.24–2025.11.28 | ₩30,626 | ₩31,263 | ₩30,626 | ₩31,263 | +2.08% | 400 |
|---|
| 2025.11.17–2025.11.21 | ₩30,255 | ₩30,357 | ₩29,782 | ₩30,357 | +0.34% | 500 |
|---|
| 2025.11.10–2025.11.14 | ₩31,046 | ₩31,468 | ₩30,898 | ₩30,898 | -0.47% | 500 |
|---|
| 2025.11.03–2025.11.07 | ₩30,597 | ₩30,841 | ₩30,406 | ₩30,755 | +0.52% | 500 |
|---|
| 2025.10.27–2025.10.31 | ₩31,611 | ₩31,611 | ₩30,349 | ₩30,449 | -3.68% | 1.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩31,035 | ₩31,604 | ₩31,035 | ₩31,604 | +1.84% | 500 |
|---|
| 2025.10.13–2025.10.17 | ₩30,448 | ₩30,886 | ₩30,448 | ₩30,589 | +0.46% | 500 |
|---|
| 2025.10.10–2025.10.10 | ₩29,845 | ₩29,845 | ₩29,845 | ₩29,845 | 0.00% | 100 |
|---|