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 | ₩28,011 | ₩28,668 | ₩27,998 | ₩28,668 | +2.35% | 3.4천 |
| 2026.09.28–2026.10.02 | ₩27,395 | ₩27,985 | ₩27,297 | ₩27,802 | +1.49% | 1.4천 |
| 2026.09.21–2026.09.25 | ₩28,226 | ₩28,226 | ₩27,561 | ₩27,561 | -2.36% | 1.4천 |
| 2026.09.14–2026.09.18 | ₩29,024 | ₩29,079 | ₩28,159 | ₩28,196 | -2.85% | 2.2천 |
| 2026.09.08–2026.09.11 | ₩29,473 | ₩29,524 | ₩28,572 | ₩28,575 | -3.05% | 1.1천 |
| 2026.08.31–2026.09.04 | ₩29,848 | ₩29,902 | ₩29,309 | ₩29,783 | -0.22% | 2.1천 |
| 2026.08.24–2026.08.28 | ₩30,438 | ₩31,055 | ₩30,103 | ₩30,103 | -1.10% | 1.8천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,592 |
| ₩30,331 |
| ₩30,526 |
| -3.37% |
| 3.4천 |
| 2026.08.10–2026.08.14 | ₩30,868 | ₩31,618 | ₩30,868 | ₩31,567 | +2.27% | 1.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩30,787 | ₩32,034 | ₩30,787 | ₩31,150 | +1.18% | 6.5천 |
|---|
| 2026.07.27–2026.07.31 | ₩30,076 | ₩30,666 | ₩29,981 | ₩30,387 | +1.03% | 1.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩30,894 | ₩30,894 | ₩29,615 | ₩29,759 | -3.68% | 4.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,640 | ₩31,136 | ₩30,412 | ₩30,508 | -0.43% | 1.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,840 | ₩32,074 | ₩30,894 | ₩30,961 | -2.76% | 1.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩30,948 | ₩31,940 | ₩30,747 | ₩31,632 | +2.21% | 1.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,781 | ₩31,002 | ₩29,620 | ₩31,002 | +4.10% | 7.8천 |
|---|
| 2026.06.15–2026.06.18 | ₩29,232 | ₩29,701 | ₩29,195 | ₩29,553 | +1.10% | 4.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩28,011 | ₩29,071 | ₩27,743 | ₩28,870 | +3.06% | 6.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩28,040 | ₩28,608 | ₩27,435 | ₩28,155 | +0.41% | 1.8천 |
|---|
| 2026.05.26–2026.05.29 | ₩27,830 | ₩28,025 | ₩27,828 | ₩27,979 | +0.53% | 3.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩27,509 | ₩27,586 | ₩27,167 | ₩27,586 | +0.28% | 2.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩27,526 | ₩27,747 | ₩27,354 | ₩27,428 | -0.36% | 2.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩27,636 | ₩28,159 | ₩27,435 | ₩28,091 | +1.64% | 2.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩27,156 | ₩27,679 | ₩26,704 | ₩27,679 | +1.93% | 2.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩26,653 | ₩27,079 | ₩26,562 | ₩27,000 | +1.30% | 2.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩25,571 | ₩26,569 | ₩25,571 | ₩26,569 | +3.90% | 2.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩25,718 | ₩25,772 | ₩24,901 | ₩25,480 | -0.93% | 7.9천 |
|---|
| 2026.03.30–2026.04.02 | ₩24,028 | ₩24,954 | ₩24,028 | ₩24,919 | +3.71% | 3.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩24,443 | ₩24,592 | ₩23,754 | ₩24,371 | -0.30% | 1.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩24,454 | ₩24,595 | ₩24,170 | ₩24,170 | -1.16% | 600 |
|---|
| 2026.03.09–2026.03.13 | ₩24,753 | ₩25,271 | ₩24,219 | ₩24,219 | -2.16% | 900 |
|---|
| 2026.03.02–2026.03.06 | ₩25,668 | ₩26,012 | ₩24,898 | ₩24,898 | -3.00% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩25,169 | ₩26,024 | ₩25,169 | ₩25,622 | +1.80% | 3.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩25,866 | ₩26,067 | ₩25,858 | ₩25,858 | -0.03% | 400 |
|---|
| 2026.02.09–2026.02.13 | ₩26,028 | ₩26,282 | ₩25,733 | ₩25,940 | -0.34% | 700 |
|---|
| 2026.02.02–2026.02.06 | ₩26,621 | ₩26,621 | ₩25,460 | ₩26,027 | -2.23% | 1천 |
|---|
| 2026.01.26–2026.01.30 | ₩27,246 | ₩27,246 | ₩26,243 | ₩26,243 | -3.68% | 600 |
|---|
| 2026.01.20–2026.01.23 | ₩26,961 | ₩27,663 | ₩26,961 | ₩27,078 | +0.43% | 1.2천 |
|---|
| 2026.01.12–2026.01.16 | ₩27,439 | ₩27,439 | ₩26,975 | ₩27,297 | -0.52% | 500 |
|---|
| 2026.01.05–2026.01.09 | ₩27,051 | ₩27,502 | ₩27,051 | ₩27,336 | +1.05% | 600 |
|---|
| 2025.12.29–2026.01.02 | ₩31,059 | ₩31,059 | ₩26,632 | ₩26,632 | -14.26% | 400 |
|---|
| 2025.12.22–2025.12.26 | ₩31,404 | ₩31,404 | ₩31,140 | ₩31,209 | -0.62% | 400 |
|---|
| 2025.12.15–2025.12.19 | ₩31,377 | ₩31,377 | ₩30,884 | ₩31,125 | -0.80% | 700 |
|---|
| 2025.12.08–2025.12.12 | ₩30,776 | ₩31,636 | ₩30,776 | ₩31,561 | +2.55% | 500 |
|---|
| 2025.12.01–2025.12.05 | ₩30,935 | ₩31,334 | ₩30,916 | ₩30,916 | -0.06% | 500 |
|---|
| 2025.11.24–2025.11.28 | ₩30,646 | ₩31,283 | ₩30,646 | ₩31,283 | +2.08% | 400 |
|---|
| 2025.11.17–2025.11.21 | ₩30,275 | ₩30,377 | ₩29,802 | ₩30,377 | +0.34% | 500 |
|---|
| 2025.11.10–2025.11.14 | ₩31,066 | ₩31,488 | ₩30,918 | ₩30,918 | -0.47% | 500 |
|---|
| 2025.11.03–2025.11.07 | ₩30,617 | ₩30,861 | ₩30,426 | ₩30,775 | +0.52% | 500 |
|---|
| 2025.10.27–2025.10.31 | ₩31,632 | ₩31,632 | ₩30,369 | ₩30,469 | -3.68% | 1.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩31,055 | ₩31,625 | ₩31,055 | ₩31,625 | +1.84% | 500 |
|---|
| 2025.10.13–2025.10.17 | ₩30,468 | ₩30,906 | ₩30,468 | ₩30,609 | +0.46% | 500 |
|---|
| 2025.10.10–2025.10.10 | ₩29,865 | ₩29,865 | ₩29,865 | ₩29,865 | 0.00% | 100 |
|---|