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 | ₩24,968 | ₩25,021 | ₩24,968 | ₩25,014 | +0.19% | 1.1천 |
| 2026.09.28–2026.10.02 | ₩25,256 | ₩25,256 | ₩24,938 | ₩24,950 | -1.21% | 600 |
| 2026.09.21–2026.09.25 | ₩25,532 | ₩25,532 | ₩25,309 | ₩25,350 | -0.71% | 2.8천 |
| 2026.09.14–2026.09.18 | ₩25,486 | ₩25,537 | ₩25,457 | ₩25,485 | -0.01% | 500 |
| 2026.09.08–2026.09.11 | ₩25,678 | ₩25,678 | ₩25,524 | ₩25,524 | -0.60% | 700 |
| 2026.08.31–2026.09.04 | ₩25,685 | ₩25,698 | ₩25,625 | ₩25,698 | +0.05% | 1천 |
| 2026.08.24–2026.08.28 | ₩25,732 | ₩25,792 | ₩25,685 | ₩25,685 | -0.18% | 900 |
| 2026.08.17–2026.08.21 | ₩25,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,752 |
| ₩25,685 |
| ₩25,712 |
| +0.10% |
| 3.3천 |
| 2026.08.10–2026.08.14 | ₩25,651 | ₩25,725 | ₩25,651 | ₩25,705 | +0.21% | 1.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩25,618 | ₩25,708 | ₩25,618 | ₩25,708 | +0.35% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩25,604 | ₩25,696 | ₩25,491 | ₩25,547 | -0.23% | 1.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩25,712 | ₩25,712 | ₩25,464 | ₩25,564 | -0.57% | 600 |
|---|
| 2026.07.13–2026.07.17 | ₩25,672 | ₩25,792 | ₩25,672 | ₩25,772 | +0.39% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩25,799 | ₩25,921 | ₩25,705 | ₩25,779 | -0.08% | 7.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩26,034 | ₩26,034 | ₩25,859 | ₩25,899 | -0.52% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩26,181 | ₩26,362 | ₩26,181 | ₩26,349 | +0.64% | 700 |
|---|
| 2026.06.15–2026.06.18 | ₩26,275 | ₩26,402 | ₩26,194 | ₩26,275 | 0.00% | 500 |
|---|
| 2026.06.08–2026.06.12 | ₩26,003 | ₩26,232 | ₩26,003 | ₩26,220 | +0.84% | 500 |
|---|
| 2026.06.01–2026.06.05 | ₩26,217 | ₩26,247 | ₩26,026 | ₩26,026 | -0.73% | 6.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩26,255 | ₩26,255 | ₩26,141 | ₩26,235 | -0.08% | 2.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩25,991 | ₩26,079 | ₩25,839 | ₩26,079 | +0.34% | 700 |
|---|
| 2026.05.11–2026.05.15 | ₩26,081 | ₩26,180 | ₩25,973 | ₩26,007 | -0.28% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,070 | ₩26,211 | ₩26,070 | ₩26,211 | +0.54% | 7.3천 |
|---|
| 2026.04.27–2026.05.01 | ₩26,165 | ₩26,165 | ₩26,068 | ₩26,141 | -0.09% | 500 |
|---|
| 2026.04.20–2026.04.24 | ₩26,208 | ₩26,208 | ₩26,134 | ₩26,173 | -0.13% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩26,094 | ₩26,215 | ₩26,094 | ₩26,208 | +0.44% | 5.8천 |
|---|
| 2026.04.06–2026.04.10 | ₩25,920 | ₩26,095 | ₩25,853 | ₩26,060 | +0.54% | 2.9천 |
|---|
| 2026.03.30–2026.04.02 | ₩25,772 | ₩25,930 | ₩25,752 | ₩25,930 | +0.61% | 1.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩26,161 | ₩26,161 | ₩25,846 | ₩25,846 | -1.20% | 3.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩26,228 | ₩26,483 | ₩25,953 | ₩25,953 | -1.05% | 3.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩26,469 | ₩26,469 | ₩26,091 | ₩26,091 | -1.43% | 1.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,642 | ₩26,642 | ₩26,248 | ₩26,418 | -0.84% | 3.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩26,732 | ₩26,764 | ₩26,712 | ₩26,764 | +0.12% | 500 |
|---|
| 2026.02.17–2026.02.20 | ₩26,738 | ₩26,738 | ₩26,693 | ₩26,704 | -0.13% | 800 |
|---|
| 2026.02.09–2026.02.13 | ₩26,563 | ₩26,724 | ₩26,557 | ₩26,724 | +0.61% | 2.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩26,443 | ₩26,577 | ₩26,396 | ₩26,503 | +0.23% | 3천 |
|---|
| 2026.01.26–2026.01.30 | ₩26,476 | ₩26,536 | ₩26,456 | ₩26,460 | -0.06% | 1.4천 |
|---|
| 2026.01.20–2026.01.23 | ₩26,282 | ₩26,410 | ₩26,258 | ₩26,410 | +0.49% | 1.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩26,330 | ₩26,349 | ₩26,308 | ₩26,311 | -0.07% | 1.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩26,308 | ₩26,329 | ₩26,255 | ₩26,329 | +0.08% | 4천 |
|---|
| 2025.12.29–2026.01.02 | ₩26,711 | ₩26,818 | ₩26,276 | ₩26,276 | -1.63% | 3.8천 |
|---|
| 2025.12.22–2025.12.26 | ₩26,628 | ₩26,688 | ₩26,628 | ₩26,688 | +0.23% | 500 |
|---|
| 2025.12.15–2025.12.19 | ₩26,573 | ₩26,638 | ₩26,550 | ₩26,630 | +0.22% | 1.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩26,516 | ₩26,697 | ₩26,489 | ₩26,543 | +0.10% | 1.3천 |
|---|
| 2025.12.01–2025.12.05 | ₩26,711 | ₩26,711 | ₩26,523 | ₩26,570 | -0.53% | 2.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩26,644 | ₩26,644 | ₩26,483 | ₩26,591 | -0.20% | 1.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩26,362 | ₩26,436 | ₩26,335 | ₩26,436 | +0.28% | 8.9천 |
|---|
| 2025.11.10–2025.11.14 | ₩26,469 | ₩26,510 | ₩26,380 | ₩26,380 | -0.34% | 1.8천 |
|---|
| 2025.11.03–2025.11.07 | ₩26,402 | ₩26,412 | ₩26,335 | ₩26,405 | +0.01% | 3.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩26,514 | ₩26,523 | ₩26,410 | ₩26,429 | -0.32% | 2.8천 |
|---|
| 2025.10.20–2025.10.24 | ₩26,376 | ₩26,437 | ₩26,376 | ₩26,437 | +0.23% | 2.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩26,262 | ₩26,335 | ₩26,262 | ₩26,333 | +0.27% | 1.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,168 | ₩26,168 | ₩26,168 | ₩26,168 | 0.00% | 100 |
|---|