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 | ₩48,809 | ₩49,077 | ₩48,809 | ₩49,044 | +0.48% | 5.8만 |
| 2026.09.28–2026.10.02 | ₩48,702 | ₩48,903 | ₩48,583 | ₩48,863 | +0.33% | 5.1만 |
| 2026.09.21–2026.09.25 | ₩48,708 | ₩48,849 | ₩48,608 | ₩48,829 | +0.25% | 4.3만 |
| 2026.09.14–2026.09.18 | ₩48,454 | ₩48,608 | ₩48,361 | ₩48,603 | +0.31% | 4.7만 |
| 2026.09.08–2026.09.11 | ₩48,514 | ₩48,648 | ₩48,340 | ₩48,553 | +0.08% | 4.2만 |
| 2026.08.31–2026.09.04 | ₩48,447 | ₩48,715 | ₩48,380 | ₩48,641 | +0.40% | 3.6만 |
| 2026.08.24–2026.08.28 | ₩48,394 | ₩48,648 | ₩48,340 | ₩48,557 | +0.34% | 3.7만 |
| 2026.08.17–2026.08.21 | ₩48,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,514 |
| ₩48,313 |
| ₩48,407 |
| -0.19% |
| 4.3만 |
| 2026.08.10–2026.08.14 | ₩48,461 | ₩48,554 | ₩48,206 | ₩48,494 | +0.07% | 4.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,126 | ₩48,420 | ₩48,085 | ₩48,388 | +0.55% | 5만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,898 | ₩47,938 | ₩47,455 | ₩47,911 | +0.03% | 4만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,790 | ₩47,911 | ₩47,549 | ₩47,703 | -0.18% | 3.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩47,884 | ₩47,978 | ₩47,616 | ₩47,741 | -0.30% | 2.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩47,764 | ₩47,951 | ₩47,576 | ₩47,911 | +0.31% | 3.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,429 | ₩47,777 | ₩47,429 | ₩47,616 | +0.40% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩47,591 | ₩47,683 | ₩47,254 | ₩47,375 | -0.45% | 4.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,697 | ₩47,750 | ₩47,415 | ₩47,614 | -0.17% | 3.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,388 | ₩47,502 | ₩47,040 | ₩47,435 | +0.10% | 3.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,670 | ₩47,737 | ₩47,321 | ₩47,321 | -0.73% | 5만 |
|---|
| 2026.05.26–2026.05.29 | ₩47,469 | ₩47,683 | ₩47,442 | ₩47,619 | +0.32% | 3.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩47,308 | ₩47,431 | ₩47,107 | ₩47,395 | +0.18% | 10.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,187 | ₩47,402 | ₩47,053 | ₩47,174 | -0.03% | 3.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,886 | ₩47,228 | ₩46,772 | ₩47,154 | +0.57% | 4.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,625 | ₩47,013 | ₩46,598 | ₩46,906 | +0.60% | 224만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,598 | ₩46,764 | ₩46,356 | ₩46,722 | +0.27% | 11.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,901 | ₩46,665 | ₩45,807 | ₩46,625 | +1.58% | 2.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,217 | ₩46,021 | ₩44,976 | ₩45,827 | +1.35% | 3.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,453 | ₩45,157 | ₩44,160 | ₩45,113 | +1.48% | 3.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,003 | ₩45,229 | ₩44,325 | ₩44,360 | -1.43% | 4.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,284 | ₩45,420 | ₩44,641 | ₩44,692 | -1.31% | 2.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,191 | ₩45,693 | ₩44,945 | ₩45,087 | -0.23% | 3.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,713 | ₩45,901 | ₩45,365 | ₩45,405 | -0.67% | 4.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,780 | ₩46,102 | ₩45,579 | ₩45,753 | -0.06% | 10.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,633 | ₩45,934 | ₩45,432 | ₩45,910 | +0.61% | 8.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,887 | ₩46,102 | ₩45,539 | ₩45,633 | -0.55% | 14.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,901 | ₩46,196 | ₩45,499 | ₩45,909 | +0.02% | 44.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,794 | ₩45,995 | ₩44,453 | ₩45,921 | +0.28% | 25.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,660 | ₩45,887 | ₩45,526 | ₩45,820 | +0.35% | 7.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩45,673 | ₩45,780 | ₩45,606 | ₩45,778 | +0.23% | 1.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,633 | ₩45,780 | ₩45,539 | ₩45,705 | +0.16% | 1.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,499 | ₩45,579 | ₩45,445 | ₩45,558 | +0.13% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,365 | ₩45,522 | ₩45,365 | ₩45,522 | +0.35% | 5천 |
|---|
| 2025.12.15–2025.12.19 | ₩45,244 | ₩45,345 | ₩45,069 | ₩45,323 | +0.17% | 1.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,137 | ₩45,291 | ₩45,098 | ₩45,221 | +0.19% | 1.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,963 | ₩45,191 | ₩44,963 | ₩45,191 | +0.51% | 1.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,614 | ₩45,023 | ₩44,614 | ₩45,023 | +0.92% | 1.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,601 | ₩44,750 | ₩44,238 | ₩44,427 | -0.39% | 1.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,547 | ₩44,873 | ₩44,547 | ₩44,680 | +0.30% | 2.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,787 | ₩44,787 | ₩44,386 | ₩44,598 | -0.42% | 2.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,708 | ₩44,909 | ₩44,413 | ₩44,755 | +0.10% | 2.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,547 | ₩44,735 | ₩44,507 | ₩44,716 | +0.38% | 4.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,373 | ₩44,421 | ₩44,199 | ₩44,404 | +0.07% | 8.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,373 | ₩44,373 | ₩44,132 | ₩44,132 | -0.54% | 1.3천 |
|---|