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 | ₩48,830 | ₩49,099 | ₩48,830 | ₩49,065 | +0.48% | 5.8만 |
| 2026.09.28–2026.10.02 | ₩48,723 | ₩48,924 | ₩48,604 | ₩48,884 | +0.33% | 5.1만 |
| 2026.09.21–2026.09.25 | ₩48,730 | ₩48,871 | ₩48,629 | ₩48,851 | +0.25% | 4.3만 |
| 2026.09.14–2026.09.18 | ₩48,475 | ₩48,629 | ₩48,383 | ₩48,624 | +0.31% | 4.7만 |
| 2026.09.08–2026.09.11 | ₩48,536 | ₩48,670 | ₩48,361 | ₩48,574 | +0.08% | 4.2만 |
| 2026.08.31–2026.09.04 | ₩48,468 | ₩48,737 | ₩48,401 | ₩48,663 | +0.40% | 3.6만 |
| 2026.08.24–2026.08.28 | ₩48,415 | ₩48,670 | ₩48,361 | ₩48,578 | +0.34% | 3.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,536 |
| ₩48,334 |
| ₩48,428 |
| -0.19% |
| 4.3만 |
| 2026.08.10–2026.08.14 | ₩48,482 | ₩48,576 | ₩48,227 | ₩48,515 | +0.07% | 4.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,147 | ₩48,442 | ₩48,106 | ₩48,409 | +0.55% | 5만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,919 | ₩47,959 | ₩47,476 | ₩47,932 | +0.03% | 4만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,812 | ₩47,932 | ₩47,570 | ₩47,724 | -0.18% | 3.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩47,905 | ₩47,999 | ₩47,637 | ₩47,762 | -0.30% | 2.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩47,785 | ₩47,972 | ₩47,597 | ₩47,932 | +0.31% | 3.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,449 | ₩47,798 | ₩47,449 | ₩47,637 | +0.40% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩47,612 | ₩47,704 | ₩47,275 | ₩47,396 | -0.45% | 4.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,718 | ₩47,771 | ₩47,436 | ₩47,635 | -0.17% | 3.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,409 | ₩47,523 | ₩47,061 | ₩47,456 | +0.10% | 3.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,691 | ₩47,758 | ₩47,342 | ₩47,342 | -0.73% | 5만 |
|---|
| 2026.05.26–2026.05.29 | ₩47,490 | ₩47,704 | ₩47,463 | ₩47,640 | +0.32% | 3.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩47,329 | ₩47,452 | ₩47,128 | ₩47,416 | +0.18% | 10.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,208 | ₩47,423 | ₩47,074 | ₩47,195 | -0.03% | 3.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,906 | ₩47,248 | ₩46,793 | ₩47,175 | +0.57% | 4.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,645 | ₩47,034 | ₩46,618 | ₩46,927 | +0.60% | 224만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,618 | ₩46,784 | ₩46,377 | ₩46,743 | +0.27% | 11.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,921 | ₩46,685 | ₩45,827 | ₩46,645 | +1.58% | 2.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,237 | ₩46,042 | ₩44,996 | ₩45,847 | +1.35% | 3.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,473 | ₩45,177 | ₩44,179 | ₩45,133 | +1.48% | 3.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,023 | ₩45,249 | ₩44,344 | ₩44,379 | -1.43% | 4.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,304 | ₩45,440 | ₩44,661 | ₩44,712 | -1.31% | 2.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,210 | ₩45,713 | ₩44,965 | ₩45,107 | -0.23% | 3.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,733 | ₩45,921 | ₩45,385 | ₩45,425 | -0.67% | 4.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,800 | ₩46,122 | ₩45,599 | ₩45,774 | -0.06% | 10.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,653 | ₩45,955 | ₩45,452 | ₩45,930 | +0.61% | 8.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,908 | ₩46,122 | ₩45,559 | ₩45,653 | -0.55% | 14.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,921 | ₩46,216 | ₩45,519 | ₩45,929 | +0.02% | 44.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,814 | ₩46,015 | ₩44,473 | ₩45,941 | +0.28% | 25.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,680 | ₩45,908 | ₩45,546 | ₩45,841 | +0.35% | 7.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩45,693 | ₩45,800 | ₩45,626 | ₩45,798 | +0.23% | 1.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,653 | ₩45,800 | ₩45,559 | ₩45,725 | +0.16% | 1.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,519 | ₩45,599 | ₩45,465 | ₩45,578 | +0.13% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,385 | ₩45,542 | ₩45,385 | ₩45,542 | +0.35% | 5천 |
|---|
| 2025.12.15–2025.12.19 | ₩45,264 | ₩45,365 | ₩45,088 | ₩45,343 | +0.17% | 1.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,157 | ₩45,311 | ₩45,118 | ₩45,241 | +0.19% | 1.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,982 | ₩45,210 | ₩44,982 | ₩45,210 | +0.51% | 1.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,634 | ₩45,043 | ₩44,634 | ₩45,043 | +0.92% | 1.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,620 | ₩44,769 | ₩44,257 | ₩44,446 | -0.39% | 1.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,567 | ₩44,893 | ₩44,567 | ₩44,700 | +0.30% | 2.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,807 | ₩44,807 | ₩44,406 | ₩44,618 | -0.42% | 2.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,728 | ₩44,929 | ₩44,433 | ₩44,775 | +0.10% | 2.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,567 | ₩44,755 | ₩44,527 | ₩44,736 | +0.38% | 4.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,393 | ₩44,441 | ₩44,218 | ₩44,423 | +0.07% | 8.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,393 | ₩44,393 | ₩44,151 | ₩44,151 | -0.54% | 1.3천 |
|---|