시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Large Cap Buffer20 Feb ETF 과거 주가
AllianzIM U.S. Large Cap Buffer20 Feb ETF · FEBW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Large Cap Buffer20 Feb ETF · FEBW · 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 | ₩48,804 | ₩49,072 | ₩48,804 | ₩49,038 | +0.48% | 5.8만 |
| 2026.09.28–2026.10.02 | ₩48,696 | ₩48,897 | ₩48,577 | ₩48,857 | +0.33% | 5.1만 |
| 2026.09.21–2026.09.25 | ₩48,703 | ₩48,844 | ₩48,603 | ₩48,824 | +0.25% | 4.3만 |
| 2026.09.14–2026.09.18 | ₩48,448 | ₩48,603 | ₩48,356 | ₩48,597 | +0.31% | 4.7만 |
| 2026.09.08–2026.09.11 | ₩48,509 | ₩48,643 | ₩48,335 | ₩48,548 | +0.08% | 4.2만 |
| 2026.08.31–2026.09.04 | ₩48,442 | ₩48,710 | ₩48,375 | ₩48,636 | +0.40% | 3.6만 |
| 2026.08.24–2026.08.28 | ₩48,388 | ₩48,643 | ₩48,335 | ₩48,552 | +0.34% | 3.7만 |
| 2026.08.17–2026.08.21 | ₩48,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,509 |
| ₩48,308 |
| ₩48,402 |
| -0.19% |
| 4.3만 |
| 2026.08.10–2026.08.14 | ₩48,455 | ₩48,549 | ₩48,201 | ₩48,489 | +0.07% | 4.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,120 | ₩48,415 | ₩48,080 | ₩48,383 | +0.55% | 5만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,892 | ₩47,933 | ₩47,450 | ₩47,906 | +0.03% | 4만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,785 | ₩47,906 | ₩47,544 | ₩47,698 | -0.18% | 3.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩47,879 | ₩47,973 | ₩47,611 | ₩47,736 | -0.30% | 2.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩47,758 | ₩47,946 | ₩47,571 | ₩47,906 | +0.31% | 3.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,423 | ₩47,772 | ₩47,423 | ₩47,611 | +0.40% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩47,585 | ₩47,678 | ₩47,249 | ₩47,370 | -0.45% | 4.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,691 | ₩47,745 | ₩47,410 | ₩47,608 | -0.17% | 3.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,383 | ₩47,497 | ₩47,035 | ₩47,430 | +0.10% | 3.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,665 | ₩47,732 | ₩47,316 | ₩47,316 | -0.73% | 5만 |
|---|
| 2026.05.26–2026.05.29 | ₩47,464 | ₩47,678 | ₩47,437 | ₩47,614 | +0.32% | 3.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩47,303 | ₩47,426 | ₩47,102 | ₩47,390 | +0.18% | 10.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,182 | ₩47,397 | ₩47,048 | ₩47,169 | -0.03% | 3.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,881 | ₩47,222 | ₩46,767 | ₩47,149 | +0.57% | 4.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,619 | ₩47,008 | ₩46,592 | ₩46,901 | +0.60% | 224만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,592 | ₩46,759 | ₩46,351 | ₩46,717 | +0.27% | 11.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,896 | ₩46,659 | ₩45,802 | ₩46,619 | +1.58% | 2.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,212 | ₩46,016 | ₩44,971 | ₩45,822 | +1.35% | 3.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,448 | ₩45,152 | ₩44,155 | ₩45,108 | +1.48% | 3.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,998 | ₩45,224 | ₩44,320 | ₩44,355 | -1.43% | 4.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,279 | ₩45,415 | ₩44,636 | ₩44,687 | -1.31% | 2.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,185 | ₩45,688 | ₩44,940 | ₩45,082 | -0.23% | 3.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,708 | ₩45,896 | ₩45,360 | ₩45,400 | -0.67% | 4.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,775 | ₩46,097 | ₩45,574 | ₩45,748 | -0.06% | 10.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,628 | ₩45,929 | ₩45,427 | ₩45,905 | +0.61% | 8.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,882 | ₩46,097 | ₩45,534 | ₩45,628 | -0.55% | 14.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,896 | ₩46,190 | ₩45,494 | ₩45,904 | +0.02% | 44.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,788 | ₩45,989 | ₩44,448 | ₩45,916 | +0.28% | 25.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,654 | ₩45,882 | ₩45,520 | ₩45,815 | +0.35% | 7.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩45,668 | ₩45,775 | ₩45,601 | ₩45,772 | +0.23% | 1.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,628 | ₩45,775 | ₩45,534 | ₩45,700 | +0.16% | 1.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,494 | ₩45,574 | ₩45,440 | ₩45,553 | +0.13% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,360 | ₩45,516 | ₩45,360 | ₩45,516 | +0.35% | 5천 |
|---|
| 2025.12.15–2025.12.19 | ₩45,239 | ₩45,340 | ₩45,064 | ₩45,318 | +0.17% | 1.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,132 | ₩45,286 | ₩45,093 | ₩45,216 | +0.19% | 1.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,958 | ₩45,185 | ₩44,958 | ₩45,185 | +0.51% | 1.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,609 | ₩45,018 | ₩44,609 | ₩45,018 | +0.92% | 1.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,596 | ₩44,745 | ₩44,233 | ₩44,422 | -0.39% | 1.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,542 | ₩44,868 | ₩44,542 | ₩44,675 | +0.30% | 2.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,782 | ₩44,782 | ₩44,381 | ₩44,593 | -0.42% | 2.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,703 | ₩44,904 | ₩44,408 | ₩44,750 | +0.10% | 2.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,542 | ₩44,730 | ₩44,502 | ₩44,711 | +0.38% | 4.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,368 | ₩44,416 | ₩44,194 | ₩44,399 | +0.07% | 8.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,368 | ₩44,368 | ₩44,127 | ₩44,127 | -0.54% | 1.3천 |
|---|