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 | ₩48,847 | ₩49,115 | ₩48,847 | ₩49,082 | +0.48% | 5.8만 |
| 2026.09.28–2026.10.02 | ₩48,740 | ₩48,941 | ₩48,621 | ₩48,901 | +0.33% | 5.1만 |
| 2026.09.21–2026.09.25 | ₩48,747 | ₩48,887 | ₩48,646 | ₩48,867 | +0.25% | 4.3만 |
| 2026.09.14–2026.09.18 | ₩48,492 | ₩48,646 | ₩48,399 | ₩48,641 | +0.31% | 4.7만 |
| 2026.09.08–2026.09.11 | ₩48,552 | ₩48,686 | ₩48,378 | ₩48,591 | +0.08% | 4.2만 |
| 2026.08.31–2026.09.04 | ₩48,485 | ₩48,753 | ₩48,418 | ₩48,680 | +0.40% | 3.6만 |
| 2026.08.24–2026.08.28 | ₩48,431 | ₩48,686 | ₩48,378 | ₩48,595 | +0.34% | 3.7만 |
| 2026.08.17–2026.08.21 | ₩48,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,552 |
| ₩48,351 |
| ₩48,445 |
| -0.19% |
| 4.3만 |
| 2026.08.10–2026.08.14 | ₩48,499 | ₩48,592 | ₩48,244 | ₩48,532 | +0.07% | 4.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,163 | ₩48,458 | ₩48,123 | ₩48,426 | +0.55% | 5만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,935 | ₩47,975 | ₩47,493 | ₩47,949 | +0.03% | 4만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,828 | ₩47,949 | ₩47,586 | ₩47,741 | -0.18% | 3.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩47,922 | ₩48,016 | ₩47,654 | ₩47,778 | -0.30% | 2.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩47,801 | ₩47,989 | ₩47,613 | ₩47,949 | +0.31% | 3.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,466 | ₩47,814 | ₩47,466 | ₩47,654 | +0.40% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩47,628 | ₩47,721 | ₩47,291 | ₩47,412 | -0.45% | 4.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,734 | ₩47,788 | ₩47,452 | ₩47,651 | -0.17% | 3.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,426 | ₩47,540 | ₩47,077 | ₩47,472 | +0.10% | 3.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,707 | ₩47,774 | ₩47,358 | ₩47,358 | -0.73% | 5만 |
|---|
| 2026.05.26–2026.05.29 | ₩47,506 | ₩47,721 | ₩47,479 | ₩47,656 | +0.32% | 3.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩47,345 | ₩47,468 | ₩47,144 | ₩47,432 | +0.18% | 10.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,224 | ₩47,439 | ₩47,090 | ₩47,211 | -0.03% | 3.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,923 | ₩47,265 | ₩46,809 | ₩47,191 | +0.57% | 4.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,661 | ₩47,050 | ₩46,634 | ₩46,943 | +0.60% | 224만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,634 | ₩46,801 | ₩46,393 | ₩46,759 | +0.27% | 11.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,937 | ₩46,701 | ₩45,843 | ₩46,661 | +1.58% | 2.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,253 | ₩46,057 | ₩45,011 | ₩45,863 | +1.35% | 3.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,488 | ₩45,192 | ₩44,195 | ₩45,148 | +1.48% | 3.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,038 | ₩45,265 | ₩44,360 | ₩44,394 | -1.43% | 4.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,320 | ₩45,455 | ₩44,676 | ₩44,727 | -1.31% | 2.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,226 | ₩45,729 | ₩44,980 | ₩45,123 | -0.23% | 3.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,749 | ₩45,937 | ₩45,400 | ₩45,441 | -0.67% | 4.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,816 | ₩46,138 | ₩45,615 | ₩45,789 | -0.06% | 10.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,669 | ₩45,970 | ₩45,467 | ₩45,946 | +0.61% | 8.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,923 | ₩46,138 | ₩45,575 | ₩45,669 | -0.55% | 14.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,937 | ₩46,232 | ₩45,534 | ₩45,945 | +0.02% | 44.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,829 | ₩46,031 | ₩44,488 | ₩45,957 | +0.28% | 25.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,695 | ₩45,923 | ₩45,561 | ₩45,856 | +0.35% | 7.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩45,709 | ₩45,816 | ₩45,642 | ₩45,813 | +0.23% | 1.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,669 | ₩45,816 | ₩45,575 | ₩45,741 | +0.16% | 1.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,534 | ₩45,615 | ₩45,481 | ₩45,593 | +0.13% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,400 | ₩45,557 | ₩45,400 | ₩45,557 | +0.35% | 5천 |
|---|
| 2025.12.15–2025.12.19 | ₩45,280 | ₩45,380 | ₩45,104 | ₩45,359 | +0.17% | 1.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,172 | ₩45,327 | ₩45,133 | ₩45,257 | +0.19% | 1.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,998 | ₩45,226 | ₩44,998 | ₩45,226 | +0.51% | 1.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,649 | ₩45,058 | ₩44,649 | ₩45,058 | +0.92% | 1.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,636 | ₩44,785 | ₩44,272 | ₩44,461 | -0.39% | 1.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,582 | ₩44,908 | ₩44,582 | ₩44,715 | +0.30% | 2.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,822 | ₩44,822 | ₩44,421 | ₩44,633 | -0.42% | 2.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,743 | ₩44,944 | ₩44,448 | ₩44,790 | +0.10% | 2.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,582 | ₩44,770 | ₩44,542 | ₩44,751 | +0.38% | 4.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,408 | ₩44,456 | ₩44,233 | ₩44,439 | +0.07% | 8.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,408 | ₩44,408 | ₩44,166 | ₩44,166 | -0.54% | 1.3천 |
|---|