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 | ₩48,838 | ₩49,107 | ₩48,838 | ₩49,073 | +0.48% | 5.8만 |
| 2026.09.28–2026.10.02 | ₩48,731 | ₩48,932 | ₩48,612 | ₩48,892 | +0.33% | 5.1만 |
| 2026.09.21–2026.09.25 | ₩48,738 | ₩48,879 | ₩48,637 | ₩48,859 | +0.25% | 4.3만 |
| 2026.09.14–2026.09.18 | ₩48,483 | ₩48,637 | ₩48,391 | ₩48,632 | +0.31% | 4.7만 |
| 2026.09.08–2026.09.11 | ₩48,543 | ₩48,678 | ₩48,369 | ₩48,582 | +0.08% | 4.2만 |
| 2026.08.31–2026.09.04 | ₩48,476 | ₩48,745 | ₩48,409 | ₩48,671 | +0.40% | 3.6만 |
| 2026.08.24–2026.08.28 | ₩48,423 | ₩48,678 | ₩48,369 | ₩48,586 | +0.34% | 3.7만 |
| 2026.08.17–2026.08.21 | ₩48,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,543 |
| ₩48,342 |
| ₩48,436 |
| -0.19% |
| 4.3만 |
| 2026.08.10–2026.08.14 | ₩48,490 | ₩48,584 | ₩48,235 | ₩48,523 | +0.07% | 4.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,155 | ₩48,450 | ₩48,114 | ₩48,417 | +0.55% | 5만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,927 | ₩47,967 | ₩47,484 | ₩47,940 | +0.03% | 4만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,819 | ₩47,940 | ₩47,578 | ₩47,732 | -0.18% | 3.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩47,913 | ₩48,007 | ₩47,645 | ₩47,770 | -0.30% | 2.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩47,793 | ₩47,980 | ₩47,605 | ₩47,940 | +0.31% | 3.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,457 | ₩47,806 | ₩47,457 | ₩47,645 | +0.40% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩47,620 | ₩47,712 | ₩47,283 | ₩47,404 | -0.45% | 4.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,725 | ₩47,779 | ₩47,444 | ₩47,642 | -0.17% | 3.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,417 | ₩47,531 | ₩47,068 | ₩47,464 | +0.10% | 3.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,699 | ₩47,766 | ₩47,350 | ₩47,350 | -0.73% | 5만 |
|---|
| 2026.05.26–2026.05.29 | ₩47,498 | ₩47,712 | ₩47,471 | ₩47,648 | +0.32% | 3.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩47,337 | ₩47,460 | ₩47,135 | ₩47,424 | +0.18% | 10.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,216 | ₩47,430 | ₩47,082 | ₩47,202 | -0.03% | 3.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,914 | ₩47,256 | ₩46,800 | ₩47,182 | +0.57% | 4.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,653 | ₩47,042 | ₩46,626 | ₩46,934 | +0.60% | 224만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,626 | ₩46,792 | ₩46,384 | ₩46,751 | +0.27% | 11.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,929 | ₩46,693 | ₩45,835 | ₩46,653 | +1.58% | 2.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,245 | ₩46,049 | ₩45,003 | ₩45,855 | +1.35% | 3.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,480 | ₩45,184 | ₩44,187 | ₩45,140 | +1.48% | 3.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,030 | ₩45,257 | ₩44,352 | ₩44,386 | -1.43% | 4.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,312 | ₩45,447 | ₩44,668 | ₩44,719 | -1.31% | 2.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,218 | ₩45,721 | ₩44,972 | ₩45,115 | -0.23% | 3.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,741 | ₩45,929 | ₩45,392 | ₩45,432 | -0.67% | 4.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,808 | ₩46,130 | ₩45,607 | ₩45,781 | -0.06% | 10.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,660 | ₩45,962 | ₩45,459 | ₩45,938 | +0.61% | 8.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,915 | ₩46,130 | ₩45,566 | ₩45,660 | -0.55% | 14.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,929 | ₩46,224 | ₩45,526 | ₩45,937 | +0.02% | 44.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,821 | ₩46,022 | ₩44,480 | ₩45,949 | +0.28% | 25.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,687 | ₩45,915 | ₩45,553 | ₩45,848 | +0.35% | 7.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩45,701 | ₩45,808 | ₩45,634 | ₩45,805 | +0.23% | 1.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,660 | ₩45,808 | ₩45,566 | ₩45,733 | +0.16% | 1.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,526 | ₩45,607 | ₩45,473 | ₩45,585 | +0.13% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,392 | ₩45,549 | ₩45,392 | ₩45,549 | +0.35% | 5천 |
|---|
| 2025.12.15–2025.12.19 | ₩45,271 | ₩45,372 | ₩45,096 | ₩45,351 | +0.17% | 1.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,164 | ₩45,318 | ₩45,125 | ₩45,249 | +0.19% | 1.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,990 | ₩45,218 | ₩44,990 | ₩45,218 | +0.51% | 1.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,641 | ₩45,050 | ₩44,641 | ₩45,050 | +0.92% | 1.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,628 | ₩44,777 | ₩44,264 | ₩44,453 | -0.39% | 1.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,574 | ₩44,900 | ₩44,574 | ₩44,707 | +0.30% | 2.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,814 | ₩44,814 | ₩44,413 | ₩44,625 | -0.42% | 2.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,735 | ₩44,936 | ₩44,440 | ₩44,782 | +0.10% | 2.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,574 | ₩44,762 | ₩44,534 | ₩44,743 | +0.38% | 4.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,400 | ₩44,448 | ₩44,226 | ₩44,431 | +0.07% | 8.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,400 | ₩44,400 | ₩44,158 | ₩44,158 | -0.54% | 1.3천 |
|---|