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 | ₩40,698 | ₩40,931 | ₩40,576 | ₩40,895 | +0.48% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩40,268 | ₩40,495 | ₩40,207 | ₩40,493 | +0.56% | 6.2천 |
| 2026.09.21–2026.09.25 | ₩40,549 | ₩40,790 | ₩40,388 | ₩40,599 | +0.12% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩40,060 | ₩40,175 | ₩39,765 | ₩40,175 | +0.29% | 9.5천 |
| 2026.09.08–2026.09.11 | ₩40,361 | ₩40,402 | ₩39,933 | ₩40,261 | -0.25% | 3.9천 |
| 2026.08.31–2026.09.04 | ₩40,308 | ₩40,670 | ₩40,116 | ₩40,509 | +0.50% | 8.5천 |
| 2026.08.24–2026.08.28 | ₩40,294 | ₩40,609 | ₩40,294 | ₩40,525 | +0.57% | 2.3만 |
| 2026.08.17–2026.08.21 | ₩40,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,924 |
| ₩40,268 |
| ₩40,415 |
| -1.24% |
| 3.2만 |
| 2026.08.10–2026.08.14 | ₩40,810 | ₩41,031 | ₩40,683 | ₩40,938 | +0.31% | 1.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩40,108 | ₩40,964 | ₩40,108 | ₩40,828 | +1.79% | 1.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,517 | ₩39,705 | ₩38,933 | ₩39,690 | +0.44% | 4.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩39,557 | ₩39,866 | ₩39,323 | ₩39,331 | -0.57% | 8.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩39,986 | ₩40,093 | ₩39,598 | ₩39,604 | -0.96% | 9.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩39,931 | ₩40,080 | ₩39,532 | ₩40,080 | +0.37% | 8.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩39,437 | ₩39,926 | ₩39,437 | ₩39,654 | +0.55% | 7천 |
|---|
| 2026.06.22–2026.06.26 | ₩39,718 | ₩39,718 | ₩39,142 | ₩39,190 | -1.33% | 1만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,026 | ₩40,109 | ₩39,477 | ₩39,839 | -0.47% | 7.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩39,571 | ₩39,678 | ₩38,952 | ₩39,531 | -0.10% | 5.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩40,254 | ₩40,395 | ₩39,423 | ₩39,469 | -1.95% | 3.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,053 | ₩40,288 | ₩39,946 | ₩40,241 | +0.47% | 3.8천 |
|---|
| 2026.05.18–2026.05.22 | ₩39,316 | ₩39,852 | ₩39,196 | ₩39,762 | +1.13% | 3.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩39,544 | ₩39,937 | ₩39,263 | ₩39,521 | -0.06% | 3.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,606 | ₩39,464 | ₩38,589 | ₩39,441 | +2.16% | 2.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,465 | ₩38,834 | ₩38,282 | ₩38,735 | +0.70% | 4.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩38,298 | ₩38,453 | ₩38,054 | ₩38,453 | +0.41% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,066 | ₩38,279 | ₩37,066 | ₩38,279 | +3.27% | 9.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,355 | ₩37,145 | ₩36,355 | ₩37,077 | +1.99% | 3.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩35,725 | ₩36,368 | ₩35,537 | ₩36,345 | +1.74% | 1.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,368 | ₩36,368 | ₩35,626 | ₩35,626 | -2.04% | 3.6천 |
|---|
| 2026.03.16–2026.03.20 | ₩36,703 | ₩36,770 | ₩36,057 | ₩36,057 | -1.76% | 1.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,562 | ₩37,145 | ₩36,475 | ₩36,479 | -0.23% | 4.3천 |
|---|
| 2026.03.02–2026.03.06 | ₩37,145 | ₩37,373 | ₩36,797 | ₩36,826 | -0.86% | 1.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,299 | ₩37,625 | ₩37,132 | ₩37,330 | +0.08% | 3.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,159 | ₩37,480 | ₩37,011 | ₩37,456 | +0.80% | 5.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,561 | ₩37,789 | ₩37,152 | ₩37,212 | -0.93% | 23만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,547 | ₩37,802 | ₩37,053 | ₩37,586 | +0.10% | 6.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,655 | ₩37,829 | ₩37,186 | ₩37,561 | -0.25% | 4.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,793 | ₩37,507 | ₩36,793 | ₩37,415 | +1.69% | 1.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩37,708 | ₩37,802 | ₩37,499 | ₩37,605 | -0.27% | 11.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,440 | ₩37,802 | ₩37,365 | ₩37,742 | +0.81% | 1.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,400 | ₩37,400 | ₩36,998 | ₩37,106 | -0.78% | 7.8천 |
|---|
| 2025.12.22–2025.12.26 | ₩37,226 | ₩37,601 | ₩37,159 | ₩37,519 | +0.79% | 5천 |
|---|
| 2025.12.15–2025.12.19 | ₩36,993 | ₩37,027 | ₩36,477 | ₩37,027 | +0.09% | 3.5천 |
|---|
| 2025.12.08–2025.12.12 | ₩37,132 | ₩37,391 | ₩36,998 | ₩37,031 | -0.27% | 2.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩37,011 | ₩37,360 | ₩36,971 | ₩37,250 | +0.64% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,408 | ₩37,148 | ₩36,408 | ₩37,148 | +2.03% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,357 | ₩36,392 | ₩35,785 | ₩36,049 | -0.85% | 15.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,104 | ₩37,265 | ₩36,617 | ₩36,676 | -1.15% | 1.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,346 | ₩37,360 | ₩36,502 | ₩36,643 | -1.88% | 4천 |
|---|
| 2025.10.27–2025.10.31 | ₩37,273 | ₩37,628 | ₩37,175 | ₩37,295 | +0.06% | 1.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,690 | ₩37,011 | ₩36,382 | ₩37,002 | +0.85% | 4.2천 |
|---|
| 2025.10.13–2025.10.17 | ₩36,288 | ₩36,569 | ₩36,181 | ₩36,455 | +0.46% | 1만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,798 | ₩36,798 | ₩35,957 | ₩35,957 | -2.29% | 2.3천 |
|---|