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 | ₩54,544 | ₩54,939 | ₩54,524 | ₩54,939 | +0.72% | 5.9만 |
| 2026.09.28–2026.10.02 | ₩54,269 | ₩54,491 | ₩53,961 | ₩54,410 | +0.26% | 4.4만 |
| 2026.09.21–2026.09.25 | ₩54,216 | ₩54,564 | ₩54,082 | ₩54,450 | +0.43% | 4.2만 |
| 2026.09.14–2026.09.18 | ₩53,740 | ₩53,988 | ₩53,237 | ₩53,953 | +0.40% | 4.6만 |
| 2026.09.08–2026.09.11 | ₩54,095 | ₩54,095 | ₩53,505 | ₩53,968 | -0.24% | 1.8만 |
| 2026.08.31–2026.09.04 | ₩53,948 | ₩54,337 | ₩53,693 | ₩54,155 | +0.39% | 2.9만 |
| 2026.08.24–2026.08.28 | ₩53,760 | ₩54,363 | ₩53,746 | ₩54,095 | +0.62% | 3만 |
| 2026.08.17–2026.08.21 | ₩54,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,189 |
| ₩53,702 |
| ₩53,854 |
| -0.62% |
| 5.5만 |
| 2026.08.10–2026.08.14 | ₩53,961 | ₩54,202 | ₩53,840 | ₩54,149 | +0.35% | 4.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,317 | ₩53,974 | ₩53,317 | ₩53,960 | +1.20% | 4.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,721 | ₩52,955 | ₩52,064 | ₩52,928 | +0.39% | 4.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩52,727 | ₩52,996 | ₩52,325 | ₩52,448 | -0.53% | 4.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,794 | ₩53,130 | ₩52,593 | ₩52,682 | -0.21% | 2.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,794 | ₩53,116 | ₩52,460 | ₩53,063 | +0.51% | 4.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,352 | ₩52,814 | ₩52,231 | ₩52,572 | +0.42% | 3.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,734 | ₩52,734 | ₩51,885 | ₩52,080 | -1.24% | 4.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩52,714 | ₩52,808 | ₩52,235 | ₩52,623 | -0.17% | 3.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,137 | ₩52,379 | ₩51,480 | ₩52,219 | +0.16% | 5.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,687 | ₩52,915 | ₩52,097 | ₩52,097 | -1.12% | 3.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,479 | ₩52,861 | ₩52,365 | ₩52,754 | +0.52% | 4.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,963 | ₩52,312 | ₩51,722 | ₩52,277 | +0.60% | 3.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,722 | ₩52,285 | ₩51,708 | ₩51,909 | +0.36% | 6.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,158 | ₩51,963 | ₩51,038 | ₩51,921 | +1.49% | 11만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,930 | ₩51,413 | ₩50,702 | ₩51,292 | +0.71% | 6.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,702 | ₩50,984 | ₩50,434 | ₩50,930 | +0.45% | 5.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩49,093 | ₩50,877 | ₩49,093 | ₩50,743 | +3.36% | 4.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩48,181 | ₩49,355 | ₩47,793 | ₩49,221 | +2.16% | 4만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,934 | ₩48,155 | ₩46,680 | ₩47,967 | +2.20% | 3.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩48,235 | ₩48,316 | ₩46,763 | ₩46,869 | -2.83% | 3.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,577 | ₩48,797 | ₩47,511 | ₩47,511 | -2.19% | 4.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩48,195 | ₩49,154 | ₩48,161 | ₩48,167 | -0.06% | 4.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,892 | ₩49,469 | ₩48,518 | ₩48,758 | -0.27% | 5.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,297 | ₩49,804 | ₩49,107 | ₩49,375 | +0.16% | 5.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,879 | ₩49,630 | ₩48,879 | ₩49,589 | +1.45% | 4.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩49,663 | ₩49,871 | ₩49,066 | ₩49,100 | -1.13% | 7.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩49,770 | ₩49,898 | ₩48,885 | ₩49,656 | -0.23% | 4.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,670 | ₩49,871 | ₩49,335 | ₩49,576 | -0.19% | 5만 |
|---|
| 2026.01.20–2026.01.23 | ₩49,134 | ₩49,589 | ₩48,852 | ₩49,455 | +0.66% | 7.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩49,646 | ₩49,791 | ₩49,335 | ₩49,563 | -0.17% | 3.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,376 | ₩49,791 | ₩49,294 | ₩49,656 | +0.57% | 7.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,361 | ₩49,455 | ₩48,999 | ₩49,136 | -0.46% | 5.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,107 | ₩49,522 | ₩49,107 | ₩49,455 | +0.71% | 4.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,066 | ₩49,066 | ₩48,424 | ₩49,040 | -0.05% | 12만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,120 | ₩49,294 | ₩48,832 | ₩48,880 | -0.49% | 8.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩48,812 | ₩49,308 | ₩48,751 | ₩49,061 | +0.51% | 14.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩47,229 | ₩48,869 | ₩47,229 | ₩48,868 | +3.47% | 5.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩48,047 | ₩48,074 | ₩46,700 | ₩47,118 | -1.93% | 9.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,349 | ₩48,651 | ₩47,719 | ₩47,995 | -0.73% | 5.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,342 | ₩48,503 | ₩47,283 | ₩47,861 | -1.00% | 7.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,383 | ₩48,611 | ₩48,208 | ₩48,342 | -0.08% | 5.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩47,707 | ₩48,261 | ₩47,404 | ₩48,168 | +0.97% | 5.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,357 | ₩47,701 | ₩46,968 | ₩47,449 | +0.20% | 5.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,829 | ₩47,857 | ₩46,800 | ₩46,814 | -2.12% | 29.2만 |
|---|