시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Large Cap Buffer10 Dec ETF 과거 주가
AllianzIM U.S. Large Cap Buffer10 Dec ETF · DECT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Large Cap Buffer10 Dec ETF · DECT · 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 | ₩54,505 | ₩54,899 | ₩54,485 | ₩54,899 | +0.72% | 5.9만 |
| 2026.09.28–2026.10.02 | ₩54,231 | ₩54,452 | ₩53,922 | ₩54,371 | +0.26% | 4.4만 |
| 2026.09.21–2026.09.25 | ₩54,177 | ₩54,525 | ₩54,043 | ₩54,412 | +0.43% | 4.2만 |
| 2026.09.14–2026.09.18 | ₩53,701 | ₩53,949 | ₩53,199 | ₩53,914 | +0.40% | 4.6만 |
| 2026.09.08–2026.09.11 | ₩54,056 | ₩54,056 | ₩53,467 | ₩53,929 | -0.24% | 1.8만 |
| 2026.08.31–2026.09.04 | ₩53,909 | ₩54,298 | ₩53,654 | ₩54,117 | +0.39% | 2.9만 |
| 2026.08.24–2026.08.28 | ₩53,721 | ₩54,324 | ₩53,708 | ₩54,056 | +0.62% | 3만 |
| 2026.08.17–2026.08.21 | ₩54,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,150 |
| ₩53,664 |
| ₩53,815 |
| -0.62% |
| 5.5만 |
| 2026.08.10–2026.08.14 | ₩53,922 | ₩54,164 | ₩53,802 | ₩54,110 | +0.35% | 4.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,279 | ₩53,936 | ₩53,279 | ₩53,921 | +1.20% | 4.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,683 | ₩52,917 | ₩52,026 | ₩52,891 | +0.39% | 4.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩52,690 | ₩52,958 | ₩52,288 | ₩52,411 | -0.53% | 4.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,757 | ₩53,092 | ₩52,556 | ₩52,644 | -0.21% | 2.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,757 | ₩53,078 | ₩52,423 | ₩53,025 | +0.51% | 4.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,314 | ₩52,777 | ₩52,194 | ₩52,534 | +0.42% | 3.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,696 | ₩52,696 | ₩51,848 | ₩52,042 | -1.24% | 4.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩52,676 | ₩52,770 | ₩52,198 | ₩52,585 | -0.17% | 3.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,100 | ₩52,341 | ₩51,443 | ₩52,182 | +0.16% | 5.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,649 | ₩52,877 | ₩52,060 | ₩52,060 | -1.12% | 3.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,442 | ₩52,824 | ₩52,328 | ₩52,716 | +0.52% | 4.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,926 | ₩52,274 | ₩51,685 | ₩52,239 | +0.60% | 3.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,685 | ₩52,247 | ₩51,671 | ₩51,872 | +0.36% | 6.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,122 | ₩51,926 | ₩51,001 | ₩51,884 | +1.49% | 11만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,894 | ₩51,376 | ₩50,666 | ₩51,256 | +0.71% | 6.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,666 | ₩50,948 | ₩50,398 | ₩50,894 | +0.45% | 5.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩49,058 | ₩50,840 | ₩49,058 | ₩50,706 | +3.36% | 4.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩48,147 | ₩49,319 | ₩47,758 | ₩49,185 | +2.16% | 4만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,901 | ₩48,120 | ₩46,646 | ₩47,933 | +2.20% | 3.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩48,201 | ₩48,281 | ₩46,729 | ₩46,835 | -2.83% | 3.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,542 | ₩48,762 | ₩47,477 | ₩47,477 | -2.19% | 4.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩48,160 | ₩49,118 | ₩48,127 | ₩48,132 | -0.06% | 4.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,857 | ₩49,433 | ₩48,483 | ₩48,723 | -0.27% | 5.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,262 | ₩49,768 | ₩49,072 | ₩49,340 | +0.16% | 5.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,844 | ₩49,594 | ₩48,844 | ₩49,554 | +1.45% | 4.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩49,628 | ₩49,835 | ₩49,031 | ₩49,065 | -1.13% | 7.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩49,735 | ₩49,862 | ₩48,850 | ₩49,621 | -0.23% | 4.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,634 | ₩49,835 | ₩49,299 | ₩49,541 | -0.19% | 5만 |
|---|
| 2026.01.20–2026.01.23 | ₩49,098 | ₩49,554 | ₩48,817 | ₩49,420 | +0.66% | 7.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩49,610 | ₩49,755 | ₩49,299 | ₩49,527 | -0.17% | 3.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,341 | ₩49,755 | ₩49,259 | ₩49,621 | +0.57% | 7.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,326 | ₩49,420 | ₩48,964 | ₩49,101 | -0.46% | 5.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,072 | ₩49,487 | ₩49,072 | ₩49,420 | +0.71% | 4.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,031 | ₩49,031 | ₩48,389 | ₩49,005 | -0.05% | 12만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,085 | ₩49,259 | ₩48,797 | ₩48,845 | -0.49% | 8.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩48,777 | ₩49,273 | ₩48,716 | ₩49,026 | +0.51% | 14.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩47,196 | ₩48,834 | ₩47,196 | ₩48,833 | +3.47% | 5.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩48,013 | ₩48,040 | ₩46,666 | ₩47,084 | -1.93% | 9.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,314 | ₩48,616 | ₩47,685 | ₩47,961 | -0.73% | 5.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,308 | ₩48,469 | ₩47,249 | ₩47,827 | -1.00% | 7.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,348 | ₩48,576 | ₩48,174 | ₩48,308 | -0.08% | 5.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩47,673 | ₩48,226 | ₩47,370 | ₩48,134 | +0.97% | 5.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,323 | ₩47,667 | ₩46,934 | ₩47,415 | +0.20% | 5.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,794 | ₩47,823 | ₩46,767 | ₩46,780 | -2.12% | 29.2만 |
|---|