시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Equity Buffer15 Uncapped Feb ETF 과거 주가
AllianzIM U.S. Equity Buffer15 Uncapped Feb ETF · FEBU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Equity Buffer15 Uncapped Feb ETF · FEBU · 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 | ₩40,702 | ₩40,935 | ₩40,580 | ₩40,899 | +0.48% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩40,272 | ₩40,500 | ₩40,212 | ₩40,497 | +0.56% | 6.2천 |
| 2026.09.21–2026.09.25 | ₩40,554 | ₩40,795 | ₩40,393 | ₩40,603 | +0.12% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩40,064 | ₩40,180 | ₩39,770 | ₩40,180 | +0.29% | 9.5천 |
| 2026.09.08–2026.09.11 | ₩40,366 | ₩40,406 | ₩39,937 | ₩40,265 | -0.25% | 3.9천 |
| 2026.08.31–2026.09.04 | ₩40,312 | ₩40,674 | ₩40,121 | ₩40,513 | +0.50% | 8.5천 |
| 2026.08.24–2026.08.28 | ₩40,299 | ₩40,614 | ₩40,299 | ₩40,529 | +0.57% | 2.3만 |
| 2026.08.17–2026.08.21 | ₩40,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,929 |
| ₩40,272 |
| ₩40,420 |
| -1.24% |
| 3.2만 |
| 2026.08.10–2026.08.14 | ₩40,815 | ₩41,036 | ₩40,688 | ₩40,942 | +0.31% | 1.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩40,113 | ₩40,969 | ₩40,113 | ₩40,832 | +1.79% | 1.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,522 | ₩39,709 | ₩38,937 | ₩39,694 | +0.44% | 4.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩39,562 | ₩39,870 | ₩39,327 | ₩39,335 | -0.57% | 8.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩39,991 | ₩40,098 | ₩39,602 | ₩39,609 | -0.96% | 9.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩39,936 | ₩40,084 | ₩39,536 | ₩40,084 | +0.37% | 8.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩39,441 | ₩39,930 | ₩39,441 | ₩39,658 | +0.55% | 7천 |
|---|
| 2026.06.22–2026.06.26 | ₩39,723 | ₩39,723 | ₩39,146 | ₩39,195 | -1.33% | 1만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,031 | ₩40,114 | ₩39,481 | ₩39,843 | -0.47% | 7.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩39,575 | ₩39,682 | ₩38,956 | ₩39,535 | -0.10% | 5.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩40,259 | ₩40,399 | ₩39,428 | ₩39,473 | -1.95% | 3.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,058 | ₩40,292 | ₩39,950 | ₩40,245 | +0.47% | 3.8천 |
|---|
| 2026.05.18–2026.05.22 | ₩39,321 | ₩39,857 | ₩39,200 | ₩39,767 | +1.13% | 3.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩39,548 | ₩39,941 | ₩39,267 | ₩39,526 | -0.06% | 3.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,610 | ₩39,468 | ₩38,593 | ₩39,445 | +2.16% | 2.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,470 | ₩38,838 | ₩38,286 | ₩38,739 | +0.70% | 4.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩38,302 | ₩38,458 | ₩38,058 | ₩38,458 | +0.41% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,070 | ₩38,283 | ₩37,070 | ₩38,283 | +3.27% | 9.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,359 | ₩37,150 | ₩36,359 | ₩37,081 | +1.99% | 3.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩35,729 | ₩36,372 | ₩35,541 | ₩36,349 | +1.74% | 1.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,372 | ₩36,372 | ₩35,630 | ₩35,630 | -2.04% | 3.6천 |
|---|
| 2026.03.16–2026.03.20 | ₩36,707 | ₩36,774 | ₩36,061 | ₩36,061 | -1.76% | 1.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,567 | ₩37,150 | ₩36,479 | ₩36,483 | -0.23% | 4.3천 |
|---|
| 2026.03.02–2026.03.06 | ₩37,150 | ₩37,377 | ₩36,801 | ₩36,831 | -0.86% | 1.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,304 | ₩37,629 | ₩37,136 | ₩37,334 | +0.08% | 3.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,163 | ₩37,485 | ₩37,015 | ₩37,460 | +0.80% | 5.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,565 | ₩37,793 | ₩37,156 | ₩37,217 | -0.93% | 23만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,552 | ₩37,806 | ₩37,057 | ₩37,590 | +0.10% | 6.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,659 | ₩37,833 | ₩37,190 | ₩37,565 | -0.25% | 4.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,797 | ₩37,511 | ₩36,797 | ₩37,419 | +1.69% | 1.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩37,712 | ₩37,806 | ₩37,503 | ₩37,609 | -0.27% | 11.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,444 | ₩37,806 | ₩37,369 | ₩37,746 | +0.81% | 1.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,404 | ₩37,404 | ₩37,002 | ₩37,111 | -0.78% | 7.8천 |
|---|
| 2025.12.22–2025.12.26 | ₩37,230 | ₩37,605 | ₩37,163 | ₩37,523 | +0.79% | 5천 |
|---|
| 2025.12.15–2025.12.19 | ₩36,997 | ₩37,032 | ₩36,481 | ₩37,032 | +0.09% | 3.5천 |
|---|
| 2025.12.08–2025.12.12 | ₩37,136 | ₩37,395 | ₩37,002 | ₩37,036 | -0.27% | 2.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩37,015 | ₩37,364 | ₩36,975 | ₩37,254 | +0.64% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,412 | ₩37,152 | ₩36,412 | ₩37,152 | +2.03% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,361 | ₩36,396 | ₩35,789 | ₩36,053 | -0.85% | 15.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,108 | ₩37,269 | ₩36,621 | ₩36,680 | -1.15% | 1.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,351 | ₩37,364 | ₩36,506 | ₩36,647 | -1.88% | 4천 |
|---|
| 2025.10.27–2025.10.31 | ₩37,277 | ₩37,632 | ₩37,179 | ₩37,300 | +0.06% | 1.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,694 | ₩37,015 | ₩36,386 | ₩37,006 | +0.85% | 4.2천 |
|---|
| 2025.10.13–2025.10.17 | ₩36,292 | ₩36,573 | ₩36,185 | ₩36,459 | +0.46% | 1만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,802 | ₩36,802 | ₩35,961 | ₩35,961 | -2.29% | 2.3천 |
|---|