조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|
| 2026-10-13 | 81.16 | -0.3200 | -0.39% | 81.33 | 81.33 | 80.66 | 5,160 |
| 2026-10-12 | 81.48 | -0.5100 | -0.62% | 81.97 | 81.97 | 81.46 | 28,205 |
| 2026-10-09 | 81.99 | +0.5400 | +0.66% | 81.57 | 82.15 | 81.57 | 53,605 |
| 2026-10-08 | 81.45 | -0.0945 | -0.12% | 81.14 | 81.54 | 80.97 | 931,403 |
| 2026-10-07 | 81.54 | -0.3855 | -0.47% | 81.24 | 81.54 | 81.17 | 18,481 |
| 2026-10-06 | 81.93 | +0.5600 | +0.69% | 81.93 | 82.09 | 81.57 | 14,142 |
| 2026-10-05 | 81.37 | +0.3800 | +0.47% | 81.18 | 81.55 | 81.08 | 14,014 |
| 2026-10-02 | 80.99 | +0.5100 | +0.63% | 80.82 | 81.10 | 80.82 | 12,926 |
| 2026-10-01 | 80.48 | +0.1407 | +0.18% | 79.97 | 80.62 | 79.97 | 7,169 |
| 2026-09-30 | 80.34 | -0.1707 | -0.21% | 80.75 | 80.93 | 80.34 | 8,258 |
| 2026-09-29 | 80.51 | -0.2500 | -0.31% | 80.74 | 80.74 | 80.22 | 13,501 |
| 2026-09-28 | 80.76 | -0.2800 | -0.35% | 80.77 | 81.07 | 80.44 | 38,975 |
| 2026-09-25 | 81.04 | +0.3500 | +0.43% | 80.86 | 81.09 | 80.53 | 8,501 |
| 2026-09-24 | 80.69 | -0.2038 | -0.25% | 80.90 | 80.93 | 80.53 | 10,536 |
| 2026-09-23 | 80.89 | -0.7962 | -0.97% | 81.07 | 81.23 | 80.88 | 8,099 |
| 2026-09-22 | 81.69 | +0.1500 | +0.18% | 81.41 | 81.72 | 81.39 | 10,536 |
| 2026-09-21 | 81.54 | +0.8700 | +1.08% | 80.91 | 81.64 | 80.91 | 5,683 |
| 2026-09-18 | 80.67 | +0.0700 | +0.09% | 80.28 | 80.67 | 80.28 | 3,193 |
| 2026-09-17 | 80.60 | +0.5700 | +0.71% | 81.09 | 81.09 | 80.49 | 10,029 |
| 2026-09-16 | 80.03 | +0.1100 | +0.14% | 80.40 | 80.53 | 79.63 | 11,510 |
Abacus FCF Leaders ETF 게시판 0
글쓰기