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 | ₩40,727 | ₩40,960 | ₩40,605 | ₩40,924 | +0.48% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩40,296 | ₩40,524 | ₩40,236 | ₩40,522 | +0.56% | 6.2천 |
| 2026.09.21–2026.09.25 | ₩40,578 | ₩40,819 | ₩40,417 | ₩40,628 | +0.12% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩40,089 | ₩40,204 | ₩39,794 | ₩40,204 | +0.29% | 9.5천 |
| 2026.09.08–2026.09.11 | ₩40,390 | ₩40,431 | ₩39,961 | ₩40,290 | -0.25% | 3.9천 |
| 2026.08.31–2026.09.04 | ₩40,337 | ₩40,699 | ₩40,145 | ₩40,538 | +0.50% | 8.5천 |
| 2026.08.24–2026.08.28 | ₩40,323 | ₩40,638 | ₩40,323 | ₩40,554 | +0.57% | 2.3만 |
| 2026.08.17–2026.08.21 | ₩40,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,954 |
| ₩40,296 |
| ₩40,444 |
| -1.24% |
| 3.2만 |
| 2026.08.10–2026.08.14 | ₩40,840 | ₩41,061 | ₩40,712 | ₩40,967 | +0.31% | 1.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩40,137 | ₩40,994 | ₩40,137 | ₩40,857 | +1.79% | 1.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,545 | ₩39,733 | ₩38,961 | ₩39,718 | +0.44% | 4.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩39,586 | ₩39,894 | ₩39,351 | ₩39,359 | -0.57% | 8.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩40,015 | ₩40,122 | ₩39,626 | ₩39,633 | -0.96% | 9.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩39,960 | ₩40,109 | ₩39,560 | ₩40,109 | +0.37% | 8.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩39,465 | ₩39,954 | ₩39,465 | ₩39,682 | +0.55% | 7천 |
|---|
| 2026.06.22–2026.06.26 | ₩39,747 | ₩39,747 | ₩39,170 | ₩39,218 | -1.33% | 1만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,055 | ₩40,138 | ₩39,505 | ₩39,867 | -0.47% | 7.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩39,599 | ₩39,706 | ₩38,980 | ₩39,559 | -0.10% | 5.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩40,283 | ₩40,424 | ₩39,452 | ₩39,497 | -1.95% | 3.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,082 | ₩40,317 | ₩39,975 | ₩40,270 | +0.47% | 3.8천 |
|---|
| 2026.05.18–2026.05.22 | ₩39,344 | ₩39,881 | ₩39,224 | ₩39,791 | +1.13% | 3.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩39,572 | ₩39,965 | ₩39,291 | ₩39,550 | -0.06% | 3.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,634 | ₩39,492 | ₩38,616 | ₩39,469 | +2.16% | 2.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,493 | ₩38,862 | ₩38,309 | ₩38,762 | +0.70% | 4.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩38,325 | ₩38,481 | ₩38,081 | ₩38,481 | +0.41% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,093 | ₩38,306 | ₩37,093 | ₩38,306 | +3.27% | 9.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,381 | ₩37,172 | ₩36,381 | ₩37,104 | +1.99% | 3.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩35,751 | ₩36,394 | ₩35,563 | ₩36,371 | +1.74% | 1.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,394 | ₩36,394 | ₩35,651 | ₩35,651 | -2.04% | 3.6천 |
|---|
| 2026.03.16–2026.03.20 | ₩36,729 | ₩36,796 | ₩36,083 | ₩36,083 | -1.76% | 1.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,589 | ₩37,172 | ₩36,501 | ₩36,505 | -0.23% | 4.3천 |
|---|
| 2026.03.02–2026.03.06 | ₩37,172 | ₩37,400 | ₩36,823 | ₩36,853 | -0.86% | 1.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,326 | ₩37,652 | ₩37,159 | ₩37,357 | +0.08% | 3.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,185 | ₩37,507 | ₩37,038 | ₩37,483 | +0.80% | 5.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,588 | ₩37,816 | ₩37,179 | ₩37,239 | -0.93% | 23만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,574 | ₩37,829 | ₩37,079 | ₩37,613 | +0.10% | 6.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,682 | ₩37,856 | ₩37,212 | ₩37,588 | -0.25% | 4.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,819 | ₩37,534 | ₩36,819 | ₩37,442 | +1.69% | 1.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩37,735 | ₩37,829 | ₩37,526 | ₩37,632 | -0.27% | 11.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,467 | ₩37,829 | ₩37,392 | ₩37,769 | +0.81% | 1.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,427 | ₩37,427 | ₩37,024 | ₩37,133 | -0.78% | 7.8천 |
|---|
| 2025.12.22–2025.12.26 | ₩37,252 | ₩37,628 | ₩37,185 | ₩37,546 | +0.79% | 5천 |
|---|
| 2025.12.15–2025.12.19 | ₩37,019 | ₩37,054 | ₩36,503 | ₩37,054 | +0.09% | 3.5천 |
|---|
| 2025.12.08–2025.12.12 | ₩37,159 | ₩37,417 | ₩37,024 | ₩37,058 | -0.27% | 2.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩37,038 | ₩37,387 | ₩36,998 | ₩37,277 | +0.64% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,434 | ₩37,175 | ₩36,434 | ₩37,175 | +2.03% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,383 | ₩36,418 | ₩35,811 | ₩36,075 | -0.85% | 15.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,130 | ₩37,291 | ₩36,644 | ₩36,703 | -1.15% | 1.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,373 | ₩37,387 | ₩36,528 | ₩36,669 | -1.88% | 4천 |
|---|
| 2025.10.27–2025.10.31 | ₩37,299 | ₩37,655 | ₩37,201 | ₩37,322 | +0.06% | 1.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,716 | ₩37,038 | ₩36,408 | ₩37,028 | +0.85% | 4.2천 |
|---|
| 2025.10.13–2025.10.17 | ₩36,314 | ₩36,595 | ₩36,206 | ₩36,481 | +0.46% | 1만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,825 | ₩36,825 | ₩35,983 | ₩35,983 | -2.29% | 2.3천 |
|---|