시장 데이터를 불러오는 중
전체 종목
Abacus Flexible Bond Leaders ETF 과거 주가
Abacus Flexible Bond Leaders ETF · ABXB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Abacus Flexible Bond Leaders ETF · ABXB · 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 | ₩24,951 | ₩25,005 | ₩24,951 | ₩24,998 | +0.19% | 1.1천 |
| 2026.09.28–2026.10.02 | ₩25,239 | ₩25,239 | ₩24,922 | ₩24,934 | -1.21% | 600 |
| 2026.09.21–2026.09.25 | ₩25,515 | ₩25,515 | ₩25,293 | ₩25,333 | -0.71% | 2.8천 |
| 2026.09.14–2026.09.18 | ₩25,470 | ₩25,521 | ₩25,440 | ₩25,468 | -0.01% | 500 |
| 2026.09.08–2026.09.11 | ₩25,661 | ₩25,661 | ₩25,507 | ₩25,507 | -0.60% | 700 |
| 2026.08.31–2026.09.04 | ₩25,668 | ₩25,681 | ₩25,608 | ₩25,681 | +0.05% | 1천 |
| 2026.08.24–2026.08.28 | ₩25,715 | ₩25,775 | ₩25,668 | ₩25,668 | -0.18% | 900 |
| 2026.08.17–2026.08.21 | ₩25,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,735 |
| ₩25,668 |
| ₩25,695 |
| +0.10% |
| 3.3천 |
| 2026.08.10–2026.08.14 | ₩25,635 | ₩25,708 | ₩25,635 | ₩25,688 | +0.21% | 1.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩25,601 | ₩25,691 | ₩25,601 | ₩25,691 | +0.35% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩25,588 | ₩25,679 | ₩25,474 | ₩25,530 | -0.23% | 1.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩25,695 | ₩25,695 | ₩25,447 | ₩25,547 | -0.57% | 600 |
|---|
| 2026.07.13–2026.07.17 | ₩25,655 | ₩25,775 | ₩25,655 | ₩25,755 | +0.39% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩25,782 | ₩25,904 | ₩25,688 | ₩25,762 | -0.08% | 7.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩26,016 | ₩26,016 | ₩25,842 | ₩25,882 | -0.52% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩26,164 | ₩26,345 | ₩26,164 | ₩26,331 | +0.64% | 700 |
|---|
| 2026.06.15–2026.06.18 | ₩26,258 | ₩26,385 | ₩26,177 | ₩26,258 | 0.00% | 500 |
|---|
| 2026.06.08–2026.06.12 | ₩25,986 | ₩26,215 | ₩25,986 | ₩26,203 | +0.84% | 500 |
|---|
| 2026.06.01–2026.06.05 | ₩26,200 | ₩26,230 | ₩26,008 | ₩26,008 | -0.73% | 6.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩26,238 | ₩26,238 | ₩26,124 | ₩26,217 | -0.08% | 2.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩25,974 | ₩26,062 | ₩25,822 | ₩26,062 | +0.34% | 700 |
|---|
| 2026.05.11–2026.05.15 | ₩26,063 | ₩26,163 | ₩25,956 | ₩25,990 | -0.28% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,053 | ₩26,193 | ₩26,053 | ₩26,193 | +0.54% | 7.3천 |
|---|
| 2026.04.27–2026.05.01 | ₩26,148 | ₩26,148 | ₩26,051 | ₩26,124 | -0.09% | 500 |
|---|
| 2026.04.20–2026.04.24 | ₩26,191 | ₩26,191 | ₩26,117 | ₩26,156 | -0.13% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩26,077 | ₩26,197 | ₩26,077 | ₩26,191 | +0.44% | 5.8천 |
|---|
| 2026.04.06–2026.04.10 | ₩25,903 | ₩26,078 | ₩25,836 | ₩26,043 | +0.54% | 2.9천 |
|---|
| 2026.03.30–2026.04.02 | ₩25,755 | ₩25,913 | ₩25,735 | ₩25,913 | +0.61% | 1.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩26,144 | ₩26,144 | ₩25,829 | ₩25,829 | -1.20% | 3.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩26,211 | ₩26,465 | ₩25,936 | ₩25,936 | -1.05% | 3.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩26,452 | ₩26,452 | ₩26,074 | ₩26,074 | -1.43% | 1.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,625 | ₩26,625 | ₩26,231 | ₩26,401 | -0.84% | 3.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩26,715 | ₩26,747 | ₩26,695 | ₩26,747 | +0.12% | 500 |
|---|
| 2026.02.17–2026.02.20 | ₩26,720 | ₩26,720 | ₩26,676 | ₩26,686 | -0.13% | 800 |
|---|
| 2026.02.09–2026.02.13 | ₩26,546 | ₩26,707 | ₩26,539 | ₩26,707 | +0.61% | 2.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩26,425 | ₩26,559 | ₩26,378 | ₩26,485 | +0.23% | 3천 |
|---|
| 2026.01.26–2026.01.30 | ₩26,459 | ₩26,519 | ₩26,439 | ₩26,443 | -0.06% | 1.4천 |
|---|
| 2026.01.20–2026.01.23 | ₩26,264 | ₩26,393 | ₩26,240 | ₩26,393 | +0.49% | 1.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩26,313 | ₩26,331 | ₩26,291 | ₩26,294 | -0.07% | 1.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩26,291 | ₩26,311 | ₩26,238 | ₩26,311 | +0.08% | 4천 |
|---|
| 2025.12.29–2026.01.02 | ₩26,693 | ₩26,800 | ₩26,259 | ₩26,259 | -1.63% | 3.8천 |
|---|
| 2025.12.22–2025.12.26 | ₩26,610 | ₩26,670 | ₩26,610 | ₩26,670 | +0.23% | 500 |
|---|
| 2025.12.15–2025.12.19 | ₩26,555 | ₩26,621 | ₩26,532 | ₩26,613 | +0.22% | 1.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩26,499 | ₩26,680 | ₩26,472 | ₩26,526 | +0.10% | 1.3천 |
|---|
| 2025.12.01–2025.12.05 | ₩26,693 | ₩26,693 | ₩26,506 | ₩26,552 | -0.53% | 2.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩26,626 | ₩26,626 | ₩26,465 | ₩26,574 | -0.20% | 1.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩26,345 | ₩26,418 | ₩26,318 | ₩26,418 | +0.28% | 8.9천 |
|---|
| 2025.11.10–2025.11.14 | ₩26,452 | ₩26,492 | ₩26,362 | ₩26,362 | -0.34% | 1.8천 |
|---|
| 2025.11.03–2025.11.07 | ₩26,385 | ₩26,394 | ₩26,318 | ₩26,388 | +0.01% | 3.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩26,496 | ₩26,506 | ₩26,393 | ₩26,412 | -0.32% | 2.8천 |
|---|
| 2025.10.20–2025.10.24 | ₩26,358 | ₩26,420 | ₩26,358 | ₩26,420 | +0.23% | 2.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩26,244 | ₩26,318 | ₩26,244 | ₩26,315 | +0.27% | 1.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,150 | ₩26,150 | ₩26,150 | ₩26,150 | 0.00% | 100 |
|---|