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 | ₩24,914 | ₩24,967 | ₩24,914 | ₩24,961 | +0.19% | 1.1천 |
| 2026.09.28–2026.10.02 | ₩25,201 | ₩25,201 | ₩24,884 | ₩24,896 | -1.21% | 600 |
| 2026.09.21–2026.09.25 | ₩25,477 | ₩25,477 | ₩25,255 | ₩25,295 | -0.71% | 2.8천 |
| 2026.09.14–2026.09.18 | ₩25,432 | ₩25,482 | ₩25,402 | ₩25,430 | -0.01% | 500 |
| 2026.09.08–2026.09.11 | ₩25,623 | ₩25,623 | ₩25,469 | ₩25,469 | -0.60% | 700 |
| 2026.08.31–2026.09.04 | ₩25,630 | ₩25,643 | ₩25,569 | ₩25,643 | +0.05% | 1천 |
| 2026.08.24–2026.08.28 | ₩25,676 | ₩25,737 | ₩25,630 | ₩25,630 | -0.18% | 900 |
| 2026.08.17–2026.08.21 | ₩25,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,696 |
| ₩25,630 |
| ₩25,656 |
| +0.10% |
| 3.3천 |
| 2026.08.10–2026.08.14 | ₩25,596 | ₩25,670 | ₩25,596 | ₩25,650 | +0.21% | 1.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩25,563 | ₩25,652 | ₩25,563 | ₩25,652 | +0.35% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩25,549 | ₩25,640 | ₩25,436 | ₩25,492 | -0.23% | 1.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩25,656 | ₩25,656 | ₩25,409 | ₩25,509 | -0.57% | 600 |
|---|
| 2026.07.13–2026.07.17 | ₩25,616 | ₩25,737 | ₩25,616 | ₩25,717 | +0.39% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩25,743 | ₩25,865 | ₩25,650 | ₩25,723 | -0.08% | 7.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩25,977 | ₩25,977 | ₩25,804 | ₩25,844 | -0.52% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩26,125 | ₩26,305 | ₩26,125 | ₩26,292 | +0.64% | 700 |
|---|
| 2026.06.15–2026.06.18 | ₩26,218 | ₩26,345 | ₩26,138 | ₩26,218 | 0.00% | 500 |
|---|
| 2026.06.08–2026.06.12 | ₩25,947 | ₩26,175 | ₩25,947 | ₩26,163 | +0.84% | 500 |
|---|
| 2026.06.01–2026.06.05 | ₩26,161 | ₩26,190 | ₩25,969 | ₩25,969 | -0.73% | 6.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩26,198 | ₩26,198 | ₩26,085 | ₩26,178 | -0.08% | 2.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩25,935 | ₩26,023 | ₩25,783 | ₩26,023 | +0.34% | 700 |
|---|
| 2026.05.11–2026.05.15 | ₩26,024 | ₩26,123 | ₩25,917 | ₩25,951 | -0.28% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,014 | ₩26,154 | ₩26,014 | ₩26,154 | +0.54% | 7.3천 |
|---|
| 2026.04.27–2026.05.01 | ₩26,109 | ₩26,109 | ₩26,012 | ₩26,085 | -0.09% | 500 |
|---|
| 2026.04.20–2026.04.24 | ₩26,151 | ₩26,151 | ₩26,078 | ₩26,117 | -0.13% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩26,038 | ₩26,158 | ₩26,038 | ₩26,151 | +0.44% | 5.8천 |
|---|
| 2026.04.06–2026.04.10 | ₩25,864 | ₩26,039 | ₩25,797 | ₩26,004 | +0.54% | 2.9천 |
|---|
| 2026.03.30–2026.04.02 | ₩25,717 | ₩25,874 | ₩25,696 | ₩25,874 | +0.61% | 1.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩26,105 | ₩26,105 | ₩25,790 | ₩25,790 | -1.20% | 3.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩26,171 | ₩26,426 | ₩25,897 | ₩25,897 | -1.05% | 3.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩26,412 | ₩26,412 | ₩26,035 | ₩26,035 | -1.43% | 1.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,585 | ₩26,585 | ₩26,192 | ₩26,361 | -0.84% | 3.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩26,675 | ₩26,707 | ₩26,654 | ₩26,707 | +0.12% | 500 |
|---|
| 2026.02.17–2026.02.20 | ₩26,680 | ₩26,680 | ₩26,636 | ₩26,646 | -0.13% | 800 |
|---|
| 2026.02.09–2026.02.13 | ₩26,506 | ₩26,667 | ₩26,499 | ₩26,667 | +0.61% | 2.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩26,386 | ₩26,519 | ₩26,339 | ₩26,446 | +0.23% | 3천 |
|---|
| 2026.01.26–2026.01.30 | ₩26,419 | ₩26,479 | ₩26,399 | ₩26,403 | -0.06% | 1.4천 |
|---|
| 2026.01.20–2026.01.23 | ₩26,225 | ₩26,353 | ₩26,201 | ₩26,353 | +0.49% | 1.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩26,273 | ₩26,292 | ₩26,252 | ₩26,254 | -0.07% | 1.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩26,252 | ₩26,272 | ₩26,198 | ₩26,272 | +0.08% | 4천 |
|---|
| 2025.12.29–2026.01.02 | ₩26,653 | ₩26,760 | ₩26,220 | ₩26,220 | -1.63% | 3.8천 |
|---|
| 2025.12.22–2025.12.26 | ₩26,570 | ₩26,630 | ₩26,570 | ₩26,630 | +0.23% | 500 |
|---|
| 2025.12.15–2025.12.19 | ₩26,515 | ₩26,581 | ₩26,493 | ₩26,573 | +0.22% | 1.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩26,459 | ₩26,640 | ₩26,432 | ₩26,486 | +0.10% | 1.3천 |
|---|
| 2025.12.01–2025.12.05 | ₩26,653 | ₩26,653 | ₩26,466 | ₩26,513 | -0.53% | 2.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩26,586 | ₩26,586 | ₩26,426 | ₩26,534 | -0.20% | 1.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩26,305 | ₩26,379 | ₩26,279 | ₩26,379 | +0.28% | 8.9천 |
|---|
| 2025.11.10–2025.11.14 | ₩26,412 | ₩26,452 | ₩26,323 | ₩26,323 | -0.34% | 1.8천 |
|---|
| 2025.11.03–2025.11.07 | ₩26,345 | ₩26,355 | ₩26,279 | ₩26,348 | +0.01% | 3.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩26,456 | ₩26,466 | ₩26,353 | ₩26,372 | -0.32% | 2.8천 |
|---|
| 2025.10.20–2025.10.24 | ₩26,319 | ₩26,380 | ₩26,319 | ₩26,380 | +0.23% | 2.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩26,205 | ₩26,279 | ₩26,205 | ₩26,276 | +0.27% | 1.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,111 | ₩26,111 | ₩26,111 | ₩26,111 | 0.00% | 100 |
|---|