Abbott xStock(ABTX) 가격 기록

일별 시가·고가·저가·종가·거래량(UTC), ABTX 거래량이 가장 많은 거래소 기준. 최근 365일 표시.

월별 수익률 ABTX

연도	1월	2월	3월	4월	5월	6월	7월	8월	9월	10월	11월	12월	연간
2026	-13%	+6.3%	-12%	-12%	+10%	-6.9%	+17%	+4.0%	-9.9%	+2.4%	+2.7%	—	-15%
2025	—	—	—	—	—	—	—	+4.0%	+1.5%	-8.4%	+4.1%	-1.9%	-1%

매월 첫날 시가부터 마지막 날 종가까지의 변화(UTC); 이번 달은 오늘까지(점선). "연간"은 데이터가 있는 달의 복리 수익입니다. 과거 성과가 미래를 보장하지 않습니다.

전체 기록 다운로드 (CSV, Excel로 열기)

날짜	시가	고가	저가	종가	거래량	변동
2026. 11. 13.	$107.99	$108.17	$106.67	$107.44	$7.12K	-0.51%
2026. 11. 12.	$110.75	$110.94	$107.14	$108.06	$16.08K	-2.43%
2026. 11. 11.	$108.88	$110.92	$108.88	$110.77	$14.47K	+1.74%
2026. 11. 10.	$111.35	$111.56	$107.47	$108.99	$22.55K	-2.12%
2026. 11. 09.	$111.83	$111.93	$109.08	$111.44	$23.69K	-0.35%
2026. 11. 08.	$107.36	$109.98	$107.22	$109.41	$941.43	+1.91%
2026. 11. 07.	$108.47	$108.69	$107.23	$107.28	$1.73K	-1.10%
2026. 11. 06.	$114.10	$114.30	$108.47	$108.67	$29.52K	-4.76%
2026. 11. 05.	$114.39	$119.49	$113.03	$114.06	$31.84K	-0.29%
2026. 11. 04.	$109.15	$116.18	$107.74	$114.47	$32.49K	+4.87%
2026. 11. 03.	$109.48	$111.50	$108.23	$109.02	$27.60K	-0.42%
2026. 11. 02.	$107.35	$109.71	$106.02	$109.62	$31.78K	+2.11%
2026. 11. 01.	$104.64	$104.78	$104.56	$104.64	$548.01	+0.00%
2026. 10. 31.	$105.56	$109.17	$103.05	$103.07	$596.23	-2.36%
2026. 10. 30.	$106.00	$106.80	$104.90	$105.51	$20.43K	-0.46%
2026. 10. 29.	$103.20	$107.78	$102.34	$105.85	$27.03K	+2.57%
2026. 10. 28.	$103.42	$104.56	$101.03	$103.17	$23.87K	-0.24%
2026. 10. 27.	$104.62	$105.32	$100.94	$103.37	$36.72K	-1.19%
2026. 10. 26.	$103.84	$105.59	$102.32	$104.70	$29.22K	+0.83%
2026. 10. 25.	$103.33	$103.81	$100.83	$103.72	$483.86	+0.38%
2026. 10. 24.	$103.89	$103.89	$100.96	$103.86	$611.26	-0.03%
2026. 10. 23.	$102.77	$103.96	$100.57	$103.74	$36.77K	+0.94%
2026. 10. 22.	$100.42	$103.28	$98.78	$102.82	$51.13K	+2.39%
2026. 10. 21.	$101.27	$104.55	$98.02	$100.31	$89.02K	-0.95%
2026. 10. 20.	$104.01	$105.65	$100.64	$101.32	$36.10K	-2.59%
2026. 10. 19.	$101.56	$104.74	$101.56	$104.02	$16.51K	+2.42%
2026. 10. 18.	$103.24	$103.34	$101.04	$101.49	$604.05	-1.70%
2026. 10. 17.	$103.33	$103.35	$103.15	$103.17	$1.32K	-0.15%
2026. 10. 16.	$104.80	$105.42	$102.56	$103.16	$21.11K	-1.56%
2026. 10. 15.	$101.33	$105.43	$101.18	$105.38	$16.89K	+4.00%
2026. 10. 14.	$102.21	$102.21	$101.17	$101.20	$18.23K	-0.99%
2026. 10. 13.	$103.80	$103.98	$100.47	$102.40	$21.47K	-1.35%
2026. 10. 12.	$101.61	$105.31	$100.33	$103.89	$19.17K	+2.24%
2026. 10. 11.	$101.55	$101.63	$101.41	$101.53	$589.50	-0.02%
2026. 10. 10.	$103.45	$103.48	$101.42	$101.50	$757.09	-1.88%
2026. 10. 09.	$100.39	$101.10	$99.16	$101.01	$20.00K	+0.62%
2026. 10. 08.	$99.61	$101.51	$99.61	$100.35	$23.28K	+0.74%
2026. 10. 07.	$100.92	$102.29	$98.06	$101.19	$23.99K	+0.27%
2026. 10. 06.	$102.17	$103.96	$99.37	$99.53	$26.87K	-2.58%
2026. 10. 05.	$99.09	$102.36	$97.92	$102.11	$25.84K	+3.05%
2026. 10. 04.	$98.35	$99.19	$98.34	$99.16	$2.93K	+0.82%
2026. 10. 03.	$99.00	$99.16	$97.69	$98.42	$3.60K	-0.59%
2026. 10. 02.	$98.59	$100.25	$97.89	$99.03	$23.99K	+0.45%
2026. 10. 01.	$100.64	$102.29	$98.15	$98.59	$36.38K	-2.04%
2026. 09. 30.	$103.20	$104.28	$98.58	$100.58	$37.13K	-2.54%
2026. 09. 29.	$102.56	$103.37	$101.38	$103.13	$16.91K	+0.56%
2026. 09. 28.	$103.74	$103.74	$100.95	$102.53	$15.82K	-1.17%
2026. 09. 27.	$101.65	$101.65	$101.24	$101.60	$437.01	-0.05%
2026. 09. 26.	$102.15	$103.28	$102.01	$102.72	$810.13	+0.56%
2026. 09. 25.	$103.11	$103.47	$101.64	$102.20	$39.21K	-0.88%
2026. 09. 24.	$105.81	$107.33	$102.83	$103.06	$39.32K	-2.60%
2026. 09. 23.	$104.51	$106.92	$104.14	$105.87	$25.90K	+1.30%
2026. 09. 22.	$103.98	$105.40	$103.83	$104.46	$20.43K	+0.46%
2026. 09. 21.	$105.18	$105.26	$103.83	$103.95	$15.34K	-1.17%
2026. 09. 20.	$105.07	$105.26	$105.07	$105.14	$949.79	+0.07%
2026. 09. 19.	$104.03	$105.27	$101.69	$105.11	$1.65K	+1.04%
2026. 09. 18.	$104.04	$105.95	$103.42	$104.03	$36.49K	-0.01%
2026. 09. 17.	$104.78	$106.09	$102.35	$104.12	$52.16K	-0.63%
2026. 09. 16.	$103.99	$105.17	$103.04	$104.80	$49.67K	+0.78%
2026. 09. 15.	$104.39	$106.79	$103.46	$103.99	$43.66K	-0.38%
2026. 09. 14.	$105.30	$105.48	$103.47	$104.41	$38.24K	-0.85%
2026. 09. 13.	$105.34	$105.40	$105.20	$105.34	$5.56K	+0.00%
2026. 09. 12.	$105.19	$105.40	$105.19	$105.37	$8.87K	+0.17%
2026. 09. 11.	$105.28	$105.98	$102.52	$105.40	$45.38K	+0.11%
2026. 09. 10.	$106.87	$108.62	$104.51	$106.29	$52.29K	-0.54%
2026. 09. 09.	$108.11	$108.90	$106.74	$106.80	$42.21K	-1.21%
2026. 09. 08.	$108.27	$108.49	$105.72	$108.14	$25.89K	-0.12%
2026. 09. 07.	$109.79	$110.32	$107.70	$108.28	$7.37K	-1.38%
2026. 09. 06.	$109.81	$109.87	$108.76	$109.63	$1.12K	-0.16%
2026. 09. 05.	$109.16	$110.58	$108.94	$109.66	$1.94K	+0.46%
2026. 09. 04.	$110.05	$112.50	$107.55	$109.14	$70.22K	-0.83%
2026. 09. 03.	$113.36	$115.51	$109.77	$110.24	$73.43K	-2.75%
2026. 09. 02.	$110.44	$114.19	$110.23	$113.31	$73.48K	+2.60%
2026. 09. 01.	$111.59	$115.30	$110.23	$110.47	$67.33K	-1.00%
2026. 08. 31.	$112.92	$114.49	$111.01	$111.53	$47.25K	-1.23%
2026. 08. 30.	$113.03	$113.04	$112.81	$113.03	$354.23	+0.00%
2026. 08. 29.	$113.33	$113.33	$112.23	$112.81	$1.17K	-0.46%
2026. 08. 28.	$114.55	$114.78	$110.38	$114.50	$41.90K	-0.04%
2026. 08. 27.	$117.65	$118.56	$112.16	$114.58	$64.60K	-2.61%
2026. 08. 26.	$117.44	$119.46	$116.22	$116.41	$78.59K	-0.88%
2026. 08. 25.	$118.66	$119.42	$115.38	$117.58	$87.08K	-0.91%
2026. 08. 24.	$117.97	$119.37	$115.92	$118.85	$39.37K	+0.75%
2026. 08. 23.	$117.97	$118.03	$117.60	$117.91	$557.74	-0.05%
2026. 08. 22.	$118.16	$118.26	$117.59	$117.87	$1.41K	-0.25%
2026. 08. 21.	$116.67	$118.77	$115.74	$117.38	$74.62K	+0.61%
2026. 08. 20.	$116.39	$118.85	$114.89	$117.97	$102.03K	+1.36%
2026. 08. 19.	$114.47	$118.83	$114.39	$116.39	$90.56K	+1.68%
2026. 08. 18.	$114.84	$116.59	$112.65	$114.42	$94.24K	-0.37%
2026. 08. 17.	$112.63	$114.43	$111.13	$112.14	$53.42K	-0.44%
2026. 08. 16.	$112.46	$114.27	$112.03	$112.27	$547.40	-0.17%
2026. 08. 15.	$114.88	$114.88	$111.58	$112.33	$1.47K	-2.22%
2026. 08. 14.	$112.98	$116.33	$112.68	$114.89	$40.03K	+1.69%
2026. 08. 13.	$112.90	$115.29	$112.63	$112.99	$41.76K	+0.08%
2026. 08. 12.	$110.15	$113.43	$109.90	$112.90	$42.97K	+2.50%
2026. 08. 11.	$110.45	$113.41	$109.17	$111.94	$75.29K	+1.35%
2026. 08. 10.	$109.70	$113.56	$109.50	$110.42	$45.53K	+0.66%
2026. 08. 09.	$109.53	$109.72	$109.50	$109.60	$2.51K	+0.06%
2026. 08. 08.	$109.61	$109.72	$109.50	$109.56	$3.43K	-0.05%
2026. 08. 07.	$109.63	$110.03	$107.05	$109.64	$54.53K	+0.01%
2026. 08. 06.	$107.26	$110.19	$107.13	$109.55	$51.23K	+2.13%
2026. 08. 05.	$107.69	$110.21	$106.34	$107.19	$53.98K	-0.46%
2026. 08. 04.	$109.19	$110.27	$106.32	$107.57	$43.50K	-1.48%
2026. 08. 03.	$107.75	$111.17	$107.69	$109.21	$76.63K	+1.35%
2026. 08. 02.	$107.87	$107.91	$107.69	$107.91	$688.69	+0.04%
2026. 08. 01.	$107.21	$107.91	$107.11	$107.83	$2.06K	+0.58%
2026. 07. 31.	$107.44	$110.07	$106.61	$107.11	$42.98K	-0.31%
2026. 07. 30.	$107.99	$109.79	$106.39	$107.31	$51.79K	-0.63%
2026. 07. 29.	$109.08	$112.89	$107.73	$109.98	$135.29K	+0.83%
2026. 07. 28.	$105.21	$111.68	$104.17	$109.18	$86.99K	+3.77%
2026. 07. 27.	$104.86	$108.04	$104.29	$105.37	$56.40K	+0.49%
2026. 07. 26.	$104.81	$105.03	$104.81	$104.98	$466.86	+0.16%
2026. 07. 25.	$104.09	$105.04	$104.09	$104.64	$403.93	+0.53%
2026. 07. 24.	$102.60	$105.91	$102.55	$103.65	$49.50K	+1.02%
2026. 07. 23.	$101.27	$104.74	$100.70	$102.59	$68.11K	+1.30%
2026. 07. 22.	$102.53	$103.98	$100.66	$102.18	$55.47K	-0.34%
2026. 07. 21.	$104.13	$105.31	$102.45	$102.47	$23.81K	-1.59%
2026. 07. 20.	$103.19	$105.80	$100.06	$104.07	$26.63K	+0.85%
2026. 07. 19.	$100.06	$104.01	$99.98	$104.01	$482.94	+3.95%
2026. 07. 18.	$100.38	$104.90	$100.20	$100.20	$1.04K	-0.18%
2026. 07. 17.	$100.39	$105.32	$99.41	$102.13	$81.30K	+1.73%
2026. 07. 16.	$90.82	$102.62	$90.61	$100.58	$81.52K	+10.75%
2026. 07. 15.	$91.65	$93.15	$88.91	$91.18	$19.08K	-0.51%
2026. 07. 14.	$95.14	$95.27	$89.47	$90.31	$2.80K	-5.08%
2026. 07. 13.	$95.06	$97.92	$94.42	$94.42	$4.16K	-0.67%
2026. 07. 12.	$95.48	$95.92	$95.10	$95.13	$233.75	-0.37%
2026. 07. 11.	$94.60	$95.92	$94.60	$94.61	$177.72	+0.01%
2026. 07. 10.	$96.16	$97.97	$94.64	$97.25	$5.37K	+1.13%
2026. 07. 09.	$96.12	$97.53	$94.69	$95.67	$5.28K	-0.47%
2026. 07. 08.	$96.24	$97.96	$94.45	$96.52	$3.89K	+0.29%
2026. 07. 07.	$96.31	$99.05	$95.36	$96.04	$3.87K	-0.28%
2026. 07. 06.	$98.19	$99.19	$94.70	$97.06	$4.44K	-1.15%
2026. 07. 05.	$96.58	$96.61	$96.26	$96.58	$343.87	+0.00%
2026. 07. 04.	$96.36	$96.73	$96.36	$96.43	$159.47	+0.07%
2026. 07. 03.	$97.31	$97.72	$96.28	$96.28	$1.75K	-1.06%
2026. 07. 02.	$95.18	$97.34	$92.43	$97.34	$3.18K	+2.27%
2026. 07. 01.	$91.72	$94.98	$91.54	$92.25	$6.03K	+0.58%
2026. 06. 30.	$94.56	$96.68	$90.65	$92.79	$4.52K	-1.87%
2026. 06. 29.	$96.19	$96.83	$93.64	$94.40	$3.57K	-1.86%
2026. 06. 28.	$94.98	$94.98	$94.98	$94.98	—	+0.00%
2026. 06. 27.	$94.79	$95.17	$94.79	$94.98	$548.91	+0.20%
2026. 06. 26.	$93.36	$97.34	$91.73	$96.48	$905.99	+3.34%
2026. 06. 25.	$91.34	$91.34	$91.34	$91.34	$536.99	+0.00%
2026. 06. 24.	$92.42	$92.42	$92.42	$92.42	—	+0.00%
2026. 06. 23.	$92.42	$92.42	$92.42	$92.42	—	+0.00%
2026. 06. 22.	$90.16	$92.42	$87.67	$92.42	$19.85	+2.51%
2026. 06. 21.	$91.16	$91.16	$88.36	$88.36	$16.10	-3.07%
2026. 06. 20.	$90.02	$90.02	$87.83	$87.83	$21.41	-2.43%
2026. 06. 19.	$93.06	$93.06	$93.06	$93.06	—	+0.00%
2026. 06. 18.	$93.06	$93.06	$93.06	$93.06	—	+0.00%
2026. 06. 17.	$91.65	$93.06	$91.65	$93.06	$12.41	+1.54%
2026. 06. 16.	$88.70	$90.83	$88.70	$90.83	$98.88	+2.40%
2026. 06. 15.	$90.42	$90.44	$90.42	$90.44	$11.94	+0.02%
2026. 06. 14.	$87.50	$87.50	$87.50	$87.50	—	+0.00%
2026. 06. 13.	$87.50	$87.50	$87.50	$87.50	—	+0.00%
2026. 06. 12.	$87.50	$87.50	$87.50	$87.50	$1.84	+0.00%
2026. 06. 11.	$90.33	$90.33	$90.33	$90.33	$4.43	+0.00%
2026. 06. 10.	$96.18	$96.18	$90.83	$90.83	$41.66	-5.56%
2026. 06. 09.	$93.49	$121.33	$89.70	$89.70	$651.61	-4.05%
2026. 06. 08.	$90.13	$90.62	$90.13	$90.62	$12.30	+0.54%
2026. 06. 07.	$90.92	$90.92	$90.92	$90.92	—	+0.00%
2026. 06. 06.	$93.49	$93.49	$90.92	$90.92	$20.72	-2.75%
2026. 06. 05.	$93.48	$94.14	$84.84	$91.42	$32.87K	-2.20%
2026. 06. 04.	$98.25	$98.25	$90.58	$93.47	$140.38	-4.87%
2026. 06. 03.	$90.35	$98.24	$90.35	$90.43	$33.71	+0.09%
2026. 06. 02.	$93.19	$93.19	$93.19	$93.19	—	+0.00%
2026. 06. 01.	$99.70	$99.70	$93.18	$93.19	$331.88	-6.53%
2026. 05. 31.	$101.26	$101.26	$101.26	$101.26	—	+0.00%
2026. 05. 30.	$101.26	$101.26	$101.26	$101.26	—	+0.00%
2026. 05. 29.	$101.26	$101.26	$101.26	$101.26	$1.22	+0.00%
2026. 05. 28.	$92.00	$92.00	$92.00	$92.00	—	+0.00%
2026. 05. 27.	$96.84	$96.84	$87.36	$92.00	$202.27	-5.00%
2026. 05. 26.	$92.64	$96.59	$88.08	$88.08	$260.78	-4.92%
2026. 05. 25.	$92.98	$104.62	$92.67	$92.67	$42.17	-0.33%
2026. 05. 24.	$92.57	$92.57	$92.57	$92.57	$3.52	+0.00%
2026. 05. 23.	$94.77	$104.64	$90.42	$91.47	$52.63	-3.48%
2026. 05. 22.	$101.00	$104.78	$92.08	$95.02	$19.32	-5.92%
2026. 05. 21.	$88.95	$88.95	$87.42	$87.42	$31.59	-1.72%
2026. 05. 20.	$85.17	$85.17	$85.17	$85.17	—	+0.00%
2026. 05. 19.	$85.17	$85.17	$85.17	$85.17	—	+0.00%
2026. 05. 18.	$85.17	$85.17	$85.17	$85.17	—	+0.00%
2026. 05. 17.	$85.17	$85.17	$85.17	$85.17	$86.62	+0.00%
2026. 05. 16.	$85.84	$85.84	$85.84	$85.84	—	+0.00%
2026. 05. 15.	$85.84	$85.84	$85.84	$85.84	$8.24	+0.00%
2026. 05. 14.	$84.94	$84.94	$84.94	$84.94	$12.91	+0.00%
2026. 05. 13.	$84.51	$85.71	$83.20	$85.71	$5.91	+1.42%
2026. 05. 12.	$83.36	$83.36	$83.36	$83.36	$17.01	+0.00%
2026. 05. 11.	$86.15	$86.15	$85.50	$85.98	$129.66	-0.20%
2026. 05. 10.	$85.20	$85.20	$85.20	$85.20	$5.54	+0.00%
2026. 05. 09.	$85.56	$85.56	$85.20	$85.20	$12.64	-0.42%
2026. 05. 08.	$86.01	$87.24	$83.96	$84.84	$378.85	-1.36%
2026. 05. 07.	$87.50	$89.42	$85.62	$89.42	$76.21	+2.19%
2026. 05. 06.	$89.52	$89.52	$85.90	$87.23	$178.93	-2.56%
2026. 05. 05.	$90.75	$90.75	$86.48	$86.76	$22.40	-4.40%
2026. 05. 04.	$90.49	$90.49	$90.49	$90.49	—	+0.00%
2026. 05. 03.	$90.49	$90.49	$90.49	$90.49	—	+0.00%
2026. 05. 02.	$90.75	$90.76	$90.49	$90.49	$109.44	-0.29%
2026. 05. 01.	$91.97	$91.97	$91.97	$91.97	$11.50	+0.00%
2026. 04. 30.	$93.50	$93.50	$93.50	$93.50	—	+0.00%
2026. 04. 29.	$93.50	$93.50	$93.50	$93.50	$93.22	+0.00%
2026. 04. 28.	$94.57	$96.47	$93.27	$93.30	$179.14	-1.34%
2026. 04. 27.	$94.89	$94.89	$91.93	$93.89	$54.84	-1.05%
2026. 04. 26.	$92.20	$92.20	$92.20	$92.20	—	+0.00%
2026. 04. 25.	$92.73	$92.73	$92.20	$92.20	$19.24	-0.57%
2026. 04. 24.	$93.00	$94.38	$91.45	$91.71	$153.14	-1.39%
2026. 04. 23.	$96.64	$96.65	$93.20	$93.20	$45.76	-3.56%
2026. 04. 22.	$93.24	$93.24	$92.96	$93.05	$1.14K	-0.20%
2026. 04. 21.	$94.43	$99.29	$93.76	$94.17	$26.39K	-0.28%
2026. 04. 20.	$96.80	$99.62	$96.80	$98.35	$204.59	+1.60%
2026. 04. 19.	$98.18	$98.25	$97.92	$97.92	$1.95K	-0.26%
2026. 04. 18.	$99.66	$99.66	$97.99	$97.99	$162.34	-1.68%
2026. 04. 17.	$99.99	$100.96	$93.87	$97.78	$24.65K	-2.21%
2026. 04. 16.	$103.03	$106.99	$94.36	$96.71	$29.65K	-6.13%
2026. 04. 15.	$103.00	$106.45	$100.52	$102.93	$26.35K	-0.07%
2026. 04. 14.	$102.36	$103.00	$99.18	$102.89	$10.79K	+0.52%
2026. 04. 13.	$101.32	$104.66	$97.28	$101.71	$9.51K	+0.38%
2026. 04. 12.	$101.02	$101.14	$101.02	$101.14	$9.33K	+0.12%
2026. 04. 11.	$99.20	$101.14	$99.20	$101.14	$9.81K	+1.96%
2026. 04. 10.	$105.37	$107.76	$97.24	$97.39	$9.82K	-7.57%
2026. 04. 09.	$105.69	$110.26	$102.11	$103.36	$10.59K	-2.20%
2026. 04. 08.	$104.73	$112.03	$100.91	$104.88	$9.61K	+0.14%
2026. 04. 07.	$100.93	$107.45	$100.93	$107.45	$10.67K	+6.46%
2026. 04. 06.	$102.67	$104.50	$100.23	$103.62	$10.72K	+0.93%
2026. 04. 05.	$103.80	$104.43	$101.77	$102.43	$9.00K	-1.32%
2026. 04. 04.	$104.40	$104.43	$101.77	$104.28	$9.58K	-0.11%
2026. 04. 03.	$102.45	$104.47	$100.58	$102.47	$9.22K	+0.02%
2026. 04. 02.	$105.44	$107.32	$100.30	$104.47	$9.64K	-0.92%
2026. 04. 01.	$105.66	$108.33	$101.54	$103.11	$9.09K	-2.41%
2026. 03. 31.	$105.84	$108.55	$100.98	$102.79	$14.66K	-2.88%
2026. 03. 30.	$104.42	$108.57	$100.36	$102.60	$11.61K	-1.74%
2026. 03. 29.	$104.40	$104.40	$104.40	$104.40	$12.42	+0.00%
2026. 03. 28.	$109.10	$109.10	$104.47	$104.58	$5.72K	-4.14%
2026. 03. 27.	$106.85	$113.70	$102.72	$105.56	$9.94K	-1.21%
2026. 03. 26.	$114.76	$114.76	$101.64	$105.19	$16.29K	-8.34%
2026. 03. 25.	$104.96	$109.48	$103.91	$106.35	$8.87K	+1.32%
2026. 03. 24.	$105.35	$113.54	$102.79	$104.80	$9.30K	-0.52%
2026. 03. 23.	$109.00	$109.64	$104.64	$105.60	$11.08K	-3.12%
2026. 03. 22.	$106.51	$107.30	$106.35	$107.30	$8.88K	+0.74%
2026. 03. 21.	$106.10	$107.30	$106.10	$106.51	$8.98K	+0.39%
2026. 03. 20.	$115.99	$116.00	$105.29	$105.29	$9.27K	-9.22%
2026. 03. 19.	$110.68	$114.72	$107.51	$112.08	$13.04K	+1.26%
2026. 03. 18.	$112.51	$115.95	$107.52	$108.84	$9.32K	-3.26%
2026. 03. 17.	$111.84	$116.00	$107.51	$115.92	$10.62K	+3.65%
2026. 03. 16.	$108.63	$115.22	$107.51	$112.50	$11.13K	+3.56%
2026. 03. 15.	$109.13	$109.13	$108.58	$108.58	$8.77K	-0.50%
2026. 03. 14.	$109.17	$109.17	$108.58	$108.58	$8.83K	-0.54%
2026. 03. 13.	$107.71	$113.24	$107.51	$112.67	$8.82K	+4.60%
2026. 03. 12.	$107.58	$115.87	$107.52	$110.72	$8.79K	+2.92%
2026. 03. 11.	$109.85	$115.90	$107.52	$107.88	$16.42K	-1.79%
2026. 03. 10.	$109.08	$116.27	$107.51	$107.52	$10.54K	-1.43%
2026. 03. 09.	$109.60	$117.69	$107.51	$114.15	$9.44K	+4.15%
2026. 03. 08.	$109.48	$110.30	$109.44	$110.30	$8.85K	+0.75%
2026. 03. 07.	$110.84	$111.35	$109.44	$109.48	$8.71K	-1.23%
2026. 03. 06.	$116.33	$117.68	$108.17	$113.41	$8.91K	-2.51%
2026. 03. 05.	$113.32	$117.50	$110.54	$112.80	$10.74K	-0.46%
2026. 03. 04.	$114.91	$115.70	$112.93	$113.32	$10.38K	-1.38%
2026. 03. 03.	$115.55	$117.68	$111.56	$114.91	$10.32K	-0.55%
2026. 03. 02.	$117.68	$117.69	$113.30	$115.55	$10.78K	-1.81%
2026. 03. 01.	$116.83	$117.68	$116.83	$117.68	$8.57K	+0.73%
2026. 02. 28.	$116.83	$117.85	$116.83	$116.83	$8.98K	+0.00%
2026. 02. 27.	$117.57	$119.95	$114.51	$117.86	$9.05K	+0.25%
2026. 02. 26.	$119.96	$119.96	$114.71	$116.17	$12.49K	-3.16%
2026. 02. 25.	$114.93	$120.00	$113.78	$116.42	$12.29K	+1.30%
2026. 02. 24.	$116.43	$120.52	$112.67	$114.93	$11.19K	-1.29%
2026. 02. 23.	$112.90	$116.69	$108.18	$116.43	$11.06K	+3.13%
2026. 02. 22.	$113.24	$113.40	$112.90	$112.90	$8.93K	-0.30%
2026. 02. 21.	$112.48	$113.40	$112.48	$113.24	$8.47K	+0.68%
2026. 02. 20.	$116.49	$116.69	$108.43	$109.10	$8.97K	-6.34%
2026. 02. 19.	$114.41	$117.87	$111.59	$113.22	$9.08K	-1.04%
2026. 02. 18.	$117.19	$117.87	$110.66	$113.32	$10.61K	-3.30%
2026. 02. 17.	$112.40	$123.03	$110.30	$117.19	$11.00K	+4.26%
2026. 02. 16.	$113.78	$117.63	$109.28	$113.69	$8.90K	-0.08%
2026. 02. 15.	$112.20	$113.80	$112.20	$112.54	$8.77K	+0.30%
2026. 02. 14.	$112.58	$113.96	$112.20	$113.78	$8.81K	+1.07%
2026. 02. 13.	$111.96	$119.92	$110.28	$117.30	$12.25K	+4.77%
2026. 02. 12.	$111.80	$122.07	$110.69	$115.54	$11.73K	+3.35%
2026. 02. 11.	$114.96	$117.55	$108.90	$111.81	$8.17K	-2.74%
2026. 02. 10.	$115.00	$115.00	$109.03	$111.81	$10.02K	-2.77%
2026. 02. 09.	$111.42	$115.00	$109.14	$112.06	$9.11K	+0.57%
2026. 02. 08.	$111.42	$111.43	$110.83	$110.83	$8.94K	-0.53%
2026. 02. 07.	$111.27	$111.42	$110.83	$111.42	$19.06K	+0.13%
2026. 02. 06.	$114.40	$115.00	$105.61	$111.26	$24.96K	-2.74%
2026. 02. 05.	$109.03	$115.00	$106.23	$106.28	$16.85K	-2.52%
2026. 02. 04.	$109.25	$114.27	$107.28	$112.58	$12.38K	+3.05%
2026. 02. 03.	$109.70	$114.13	$106.93	$109.25	$13.95K	-0.41%
2026. 02. 02.	$109.88	$140.21	$106.16	$109.68	$17.67K	-0.18%
2026. 02. 01.	$109.88	$109.88	$109.42	$109.42	$11.69K	-0.42%
2026. 01. 31.	$113.01	$113.01	$109.42	$109.42	$12.15K	-3.18%
2026. 01. 30.	$109.74	$113.05	$105.66	$113.01	$11.36K	+2.98%
2026. 01. 29.	$106.25	$109.79	$103.46	$109.74	$11.04K	+3.28%
2026. 01. 28.	$108.36	$112.12	$103.58	$106.80	$12.99K	-1.44%
2026. 01. 27.	$108.49	$111.46	$107.29	$108.36	$12.61K	-0.12%
2026. 01. 26.	$107.93	$111.60	$106.09	$109.24	$12.94K	+1.21%
2026. 01. 25.	$107.34	$107.93	$107.34	$107.93	$11.79K	+0.55%
2026. 01. 24.	$107.59	$107.93	$106.78	$107.93	$12.42K	+0.32%
2026. 01. 23.	$109.41	$111.19	$106.52	$107.62	$12.58K	-1.64%
2026. 01. 22.	$121.94	$127.09	$108.00	$109.67	$14.85K	-10.06%
2026. 01. 21.	$124.96	$125.54	$118.92	$121.94	$15.10K	-2.42%
2026. 01. 20.	$122.34	$129.38	$119.30	$125.04	$14.21K	+2.21%
2026. 01. 19.	$121.59	$127.42	$116.05	$122.98	$13.59K	+1.14%
2026. 01. 18.	$120.70	$122.58	$120.31	$121.59	$12.04K	+0.74%
2026. 01. 17.	$122.58	$122.58	$118.11	$122.58	$12.20K	+0.00%
2026. 01. 16.	$124.54	$127.19	$120.88	$122.58	$15.32K	-1.57%
2026. 01. 15.	$125.51	$127.51	$120.96	$124.14	$13.17K	-1.09%
2026. 01. 14.	$124.59	$128.95	$123.19	$125.56	$13.20K	+0.78%
2026. 01. 13.	$124.86	$125.46	$122.69	$124.90	$11.86K	+0.03%
2026. 01. 12.	$126.90	$127.37	$123.96	$124.86	$12.94K	-1.61%
2026. 01. 11.	$126.73	$126.95	$125.86	$126.94	$12.21K	+0.17%
2026. 01. 10.	$126.55	$126.96	$125.86	$126.78	$12.18K	+0.18%
2026. 01. 09.	$126.67	$129.11	$125.71	$126.55	$11.84K	-0.09%
2026. 01. 08.	$128.06	$131.57	$126.48	$126.67	$11.75K	-1.09%
2026. 01. 07.	$129.05	$129.05	$126.79	$127.93	$13.55K	-0.87%
2026. 01. 06.	$126.56	$129.25	$126.02	$129.05	$15.54K	+1.97%
2026. 01. 05.	$125.73	$127.60	$123.21	$126.55	$12.64K	+0.65%
2026. 01. 04.	$125.71	$127.60	$125.00	$125.72	$11.87K	+0.01%
2026. 01. 03.	$124.53	$127.61	$124.51	$126.53	$12.02K	+1.61%
2026. 01. 02.	$126.57	$126.96	$124.21	$124.53	$13.24K	-1.61%
2026. 01. 01.	$126.27	$126.57	$126.20	$126.57	$12.13K	+0.24%
2025. 12. 31.	$126.47	$129.90	$125.77	$126.27	$11.57K	-0.16%
2025. 12. 30.	$125.56	$127.32	$124.46	$126.65	$11.89K	+0.87%
2025. 12. 29.	$125.21	$128.33	$124.90	$125.56	$11.78K	+0.28%
2025. 12. 28.	$125.21	$125.37	$124.90	$125.06	$11.79K	-0.12%
2025. 12. 27.	$124.98	$125.35	$124.98	$125.21	$11.87K	+0.18%
2025. 12. 26.	$125.25	$126.24	$124.19	$125.28	$11.60K	+0.02%
2025. 12. 25.	$125.45	$125.48	$124.95	$125.24	$12.12K	-0.17%
2025. 12. 24.	$124.89	$128.58	$124.41	$125.10	$11.96K	+0.17%
2025. 12. 23.	$125.86	$130.21	$124.51	$124.83	$12.49K	-0.82%
2025. 12. 22.	$126.20	$129.89	$124.84	$125.63	$13.33K	-0.45%
2025. 12. 21.	$125.77	$127.49	$124.47	$125.98	$11.30K	+0.17%
2025. 12. 20.	$126.06	$127.47	$124.47	$125.94	$11.70K	-0.10%
2025. 12. 19.	$125.75	$127.14	$124.24	$126.46	$11.34K	+0.56%
2025. 12. 18.	$127.44	$130.22	$124.80	$125.46	$11.41K	-1.55%
2025. 12. 17.	$127.42	$128.94	$125.97	$126.95	$11.65K	-0.37%
2025. 12. 16.	$129.37	$130.82	$126.99	$127.29	$11.16K	-1.61%
2025. 12. 15.	$126.52	$129.64	$125.57	$129.64	$12.68K	+2.47%
2025. 12. 14.	$126.01	$126.52	$125.87	$125.87	$11.44K	-0.11%
2025. 12. 13.	$126.52	$126.52	$125.18	$126.52	$11.86K	+0.00%
2025. 12. 12.	$124.55	$126.57	$123.48	$126.27	$16.80K	+1.38%
2025. 12. 11.	$123.46	$124.76	$122.82	$123.83	$28.38K	+0.30%
2025. 12. 10.	$121.18	$124.07	$120.91	$124.06	$12.07K	+2.38%
2025. 12. 09.	$122.22	$123.77	$121.08	$121.28	$12.45K	-0.77%
2025. 12. 08.	$125.36	$126.94	$121.76	$122.22	$12.93K	-2.50%
2025. 12. 07.	$124.81	$125.36	$124.81	$124.81	$11.85K	+0.00%
2025. 12. 06.	$124.96	$125.37	$124.58	$125.36	$12.11K	+0.32%
2025. 12. 05.	$125.27	$126.95	$124.56	$125.37	$12.29K	+0.08%
2025. 12. 04.	$125.47	$126.60	$124.11	$125.27	$13.08K	-0.16%
2025. 12. 03.	$126.44	$127.77	$124.95	$124.95	$13.99K	-1.18%
2025. 12. 02.	$128.95	$130.87	$125.65	$126.44	$33.60K	-1.95%
2025. 12. 01.	$128.68	$130.37	$128.01	$129.19	$12.36K	+0.40%
2025. 11. 30.	$129.00	$129.00	$128.68	$128.68	$11.63K	-0.25%
2025. 11. 29.	$129.00	$129.00	$128.69	$128.69	$11.65K	-0.24%
2025. 11. 28.	$128.63	$129.39	$128.12	$129.00	$11.74K	+0.29%
2025. 11. 27.	$128.46	$128.63	$128.24	$128.63	$11.42K	+0.13%
2025. 11. 26.	$127.72	$129.14	$126.64	$128.29	$11.83K	+0.45%
2025. 11. 25.	$123.95	$128.65	$123.95	$127.77	$5.35K	+3.08%
2025. 11. 24.	$124.08	$124.48	$123.90	$124.10	$5.77K	+0.02%
2025. 11. 23.	$124.01	$124.48	$123.90	$123.98	$10.00K	-0.02%
2025. 11. 22.	$123.95	$124.48	$123.90	$124.16	$9.88K	+0.17%
2025. 11. 21.	$123.72	$124.48	$123.72	$123.95	$8.77K	+0.19%
2025. 11. 20.	$126.05	$128.10	$122.30	$124.22	$12.71K	-1.45%
2025. 11. 19.	$130.20	$131.98	$124.86	$126.05	$9.69K	-3.19%
2025. 11. 18.	$129.91	$131.38	$129.36	$130.02	$9.36K	+0.08%
2025. 11. 17.	$130.29	$131.91	$129.51	$129.51	$9.06K	-0.60%
2025. 11. 16.	$130.61	$131.04	$130.05	$130.22	$9.22K	-0.30%
2025. 11. 15.	$130.52	$130.87	$130.11	$130.61	$9.59K	+0.07%
2025. 11. 14.	$129.54	$130.81	$128.80	$130.21	$9.62K	+0.52%

Abbott xStock(ABTX) 가격 기록

월별 수익률 ABTX

설정

코인

시장

파생상품

DeFi & DEX

거래소

도구

뉴스