시장 데이터를 불러오는 중
전체 종목
AllianzIM International Equity Buffer15 ETF 과거 주가
AllianzIM International Equity Buffer15 ETF · QBIF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM International Equity Buffer15 ETF · QBIF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,827 | ₩34,827 | ₩34,774 | ₩34,774 | -0.15% | 1.1천 |
| 2026.10.08 | ₩34,733 | ₩34,774 | ₩34,733 | ₩34,733 | 0.00% | 8.2천 |
| 2026.10.07 | ₩34,814 | ₩34,827 | ₩34,707 | ₩34,760 | -0.15% | 2.8천 |
| 2026.10.06 | ₩34,854 | ₩34,854 | ₩34,854 | ₩34,854 | 0.00% | 2천 |
| 2026.10.05 | ₩34,774 | ₩34,867 | ₩34,774 | ₩34,867 | +0.27% | 1.4천 |
| 2026.10.02 | ₩34,827 | ₩34,827 | ₩34,760 | ₩34,800 | -0.08% | 900 |
| 2026.10.01 | ₩34,961 | ₩34,961 | ₩34,720 | ₩34,774 | -0.54% | 1.2만 |
| 2026.09.30 | ₩35,109 | ₩35,109 | ₩34,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,894 |
| -0.61% |
| 1.2천 |
| 2026.09.29 | ₩35,135 | ₩35,149 | ₩35,042 | ₩35,109 | -0.08% | 9.4천 |
|---|
| 2026.09.28 | ₩35,269 | ₩35,269 | ₩35,269 | ₩35,269 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩35,390 | ₩35,390 | ₩35,390 | ₩35,390 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩35,189 | ₩35,189 | ₩35,189 | ₩35,189 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,457 | ₩35,457 | ₩35,243 | ₩35,243 | -0.60% | 700 |
|---|
| 2026.09.22 | ₩35,671 | ₩35,671 | ₩35,618 | ₩35,618 | -0.15% | 200 |
|---|
| 2026.09.21 | ₩35,551 | ₩35,551 | ₩35,551 | ₩35,551 | 0.00% | 700 |
|---|
| 2026.09.18 | ₩35,323 | ₩35,323 | ₩35,310 | ₩35,323 | 0.00% | 700 |
|---|
| 2026.09.17 | ₩35,457 | ₩35,511 | ₩35,444 | ₩35,497 | +0.11% | 2천 |
|---|
| 2026.09.16 | ₩35,497 | ₩35,511 | ₩35,310 | ₩35,310 | -0.53% | 1.3천 |
|---|
| 2026.09.15 | ₩35,430 | ₩35,430 | ₩35,390 | ₩35,390 | -0.11% | 1.2천 |
|---|
| 2026.09.14 | ₩35,470 | ₩35,497 | ₩35,470 | ₩35,484 | +0.04% | 400 |
|---|
| 2026.09.11 | ₩35,564 | ₩35,618 | ₩35,537 | ₩35,537 | -0.08% | 3.1천 |
|---|
| 2026.09.10 | ₩35,470 | ₩35,578 | ₩35,417 | ₩35,417 | -0.15% | 600 |
|---|
| 2026.09.09 | ₩35,524 | ₩35,524 | ₩35,524 | ₩35,524 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,698 | ₩35,698 | ₩35,618 | ₩35,618 | -0.23% | 500 |
|---|
| 2026.09.04 | ₩35,645 | ₩35,645 | ₩35,645 | ₩35,645 | 0.00% | 800 |
|---|
| 2026.09.03 | ₩35,591 | ₩35,631 | ₩35,591 | ₩35,604 | +0.04% | 1.4천 |
|---|
| 2026.09.02 | ₩35,551 | ₩35,564 | ₩35,497 | ₩35,564 | +0.04% | 4.6천 |
|---|
| 2026.09.01 | ₩35,578 | ₩35,591 | ₩35,470 | ₩35,470 | -0.30% | 800 |
|---|
| 2026.08.31 | ₩35,645 | ₩35,645 | ₩35,537 | ₩35,578 | -0.19% | 1.7천 |
|---|
| 2026.08.28 | ₩35,645 | ₩35,645 | ₩35,564 | ₩35,564 | -0.23% | 1.9천 |
|---|
| 2026.08.27 | ₩35,698 | ₩35,698 | ₩35,551 | ₩35,551 | -0.41% | 300 |
|---|
| 2026.08.26 | ₩35,578 | ₩35,578 | ₩35,578 | ₩35,578 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,564 | ₩35,578 | ₩35,564 | ₩35,578 | +0.04% | 1.4천 |
|---|
| 2026.08.24 | ₩35,524 | ₩35,524 | ₩35,524 | ₩35,524 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,551 | ₩35,564 | ₩35,511 | ₩35,537 | -0.04% | 6.5천 |
|---|
| 2026.08.20 | ₩35,403 | ₩35,511 | ₩35,403 | ₩35,457 | +0.15% | 800 |
|---|
| 2026.08.19 | ₩35,417 | ₩35,511 | ₩35,403 | ₩35,470 | +0.15% | 4.2천 |
|---|
| 2026.08.18 | ₩35,390 | ₩35,470 | ₩35,390 | ₩35,470 | +0.23% | 4.3천 |
|---|
| 2026.08.17 | ₩35,470 | ₩35,524 | ₩35,470 | ₩35,524 | +0.15% | 100 |
|---|
| 2026.08.14 | ₩35,444 | ₩35,524 | ₩35,444 | ₩35,524 | +0.23% | 100 |
|---|
| 2026.08.13 | ₩35,631 | ₩35,631 | ₩35,524 | ₩35,524 | -0.30% | 2.5천 |
|---|
| 2026.08.12 | ₩35,497 | ₩35,497 | ₩35,497 | ₩35,497 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩35,524 | ₩35,524 | ₩35,470 | ₩35,470 | -0.15% | 2.1만 |
|---|
| 2026.08.10 | ₩35,444 | ₩35,444 | ₩35,444 | ₩35,444 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩35,511 | ₩35,524 | ₩35,417 | ₩35,457 | -0.15% | 2.3만 |
|---|
| 2026.08.06 | ₩35,403 | ₩35,444 | ₩35,390 | ₩35,390 | -0.04% | 2.5천 |
|---|
| 2026.08.05 | ₩35,390 | ₩35,470 | ₩35,390 | ₩35,390 | 0.00% | 1.9천 |
|---|
| 2026.08.04 | ₩35,390 | ₩35,417 | ₩35,296 | ₩35,363 | -0.08% | 1.4만 |
|---|
| 2026.08.03 | ₩35,256 | ₩35,336 | ₩35,202 | ₩35,269 | +0.04% | 3.4천 |
|---|
| 2026.07.31 | ₩35,296 | ₩35,296 | ₩35,256 | ₩35,256 | -0.11% | 1천 |
|---|
| 2026.07.30 | ₩35,269 | ₩35,296 | ₩35,243 | ₩35,243 | -0.08% | 1천 |
|---|
| 2026.07.29 | ₩35,109 | ₩35,122 | ₩34,975 | ₩35,122 | +0.04% | 5.4천 |
|---|
| 2026.07.28 | ₩35,135 | ₩35,135 | ₩35,095 | ₩35,095 | -0.11% | 300 |
|---|
| 2026.07.27 | ₩35,082 | ₩35,082 | ₩35,082 | ₩35,082 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩35,149 | ₩35,149 | ₩35,001 | ₩35,042 | -0.30% | 800 |
|---|
| 2026.07.23 | ₩35,055 | ₩35,055 | ₩34,975 | ₩34,975 | -0.23% | 600 |
|---|
| 2026.07.22 | ₩35,176 | ₩35,176 | ₩35,095 | ₩35,095 | -0.23% | 200 |
|---|
| 2026.07.21 | ₩35,122 | ₩35,122 | ₩34,988 | ₩35,082 | -0.11% | 600 |
|---|
| 2026.07.20 | ₩35,068 | ₩35,068 | ₩34,961 | ₩34,961 | -0.31% | 3.1천 |
|---|
| 2026.07.17 | ₩35,015 | ₩35,015 | ₩35,015 | ₩35,015 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩35,095 | ₩35,095 | ₩35,028 | ₩35,028 | -0.19% | 1.1천 |
|---|
| 2026.07.15 | ₩35,135 | ₩35,135 | ₩35,001 | ₩35,082 | -0.15% | 700 |
|---|
| 2026.07.14 | ₩35,162 | ₩35,162 | ₩35,042 | ₩35,042 | -0.34% | 1.2천 |
|---|
| 2026.07.13 | ₩34,961 | ₩34,961 | ₩34,961 | ₩34,961 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,095 | ₩35,095 | ₩34,948 | ₩35,042 | -0.15% | 1.1천 |
|---|
| 2026.07.09 | ₩35,028 | ₩35,028 | ₩35,028 | ₩35,028 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,921 | ₩34,934 | ₩34,921 | ₩34,934 | +0.04% | 600 |
|---|
| 2026.07.07 | ₩35,001 | ₩35,001 | ₩35,001 | ₩35,001 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,122 | ₩35,122 | ₩35,068 | ₩35,068 | -0.15% | 100 |
|---|
| 2026.07.02 | ₩34,975 | ₩34,975 | ₩34,975 | ₩34,975 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩35,042 | ₩35,042 | ₩34,934 | ₩34,975 | -0.19% | 3.2천 |
|---|
| 2026.06.30 | ₩35,028 | ₩35,042 | ₩34,988 | ₩35,042 | +0.04% | 4.7천 |
|---|
| 2026.06.29 | ₩34,975 | ₩35,001 | ₩34,948 | ₩34,948 | -0.08% | 900 |
|---|
| 2026.06.26 | ₩34,934 | ₩34,934 | ₩34,881 | ₩34,881 | -0.15% | 4.3천 |
|---|
| 2026.06.25 | ₩34,934 | ₩34,934 | ₩34,827 | ₩34,867 | -0.19% | 2.5만 |
|---|
| 2026.06.24 | ₩34,787 | ₩34,787 | ₩34,747 | ₩34,747 | -0.12% | 2천 |
|---|
| 2026.06.23 | ₩34,774 | ₩34,774 | ₩34,774 | ₩34,774 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩34,894 | ₩34,894 | ₩34,894 | ₩34,894 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩34,827 | ₩34,827 | ₩34,827 | ₩34,827 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩34,894 | ₩34,894 | ₩34,747 | ₩34,747 | -0.42% | 100 |
|---|
| 2026.06.16 | ₩34,814 | ₩34,814 | ₩34,814 | ₩34,814 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩34,881 | ₩34,881 | ₩34,800 | ₩34,800 | -0.23% | 2.4천 |
|---|
| 2026.06.12 | ₩34,707 | ₩34,707 | ₩34,707 | ₩34,707 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩34,653 | ₩34,653 | ₩34,653 | ₩34,653 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩34,318 | ₩34,318 | ₩34,318 | ₩34,318 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,439 | ₩34,465 | ₩34,425 | ₩34,465 | +0.08% | 7.6천 |
|---|
| 2026.06.08 | ₩34,479 | ₩34,479 | ₩34,479 | ₩34,479 | 0.00% | 600 |
|---|
| 2026.06.05 | ₩34,613 | ₩34,613 | ₩34,372 | ₩34,372 | -0.70% | 300 |
|---|
| 2026.06.04 | ₩34,666 | ₩34,666 | ₩34,626 | ₩34,626 | -0.12% | 300 |
|---|
| 2026.06.03 | ₩34,559 | ₩34,559 | ₩34,559 | ₩34,559 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩34,666 | ₩34,666 | ₩34,666 | ₩34,666 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩34,599 | ₩34,599 | ₩34,599 | ₩34,599 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩34,640 | ₩34,640 | ₩34,640 | ₩34,640 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩34,599 | ₩34,599 | ₩34,599 | ₩34,599 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,640 | ₩34,640 | ₩34,573 | ₩34,573 | -0.19% | 800 |
|---|
| 2026.05.26 | ₩34,586 | ₩34,586 | ₩34,586 | ₩34,586 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩34,559 | ₩34,559 | ₩34,506 | ₩34,506 | -0.16% | 1.6천 |
|---|
| 2026.05.21 | ₩34,519 | ₩34,519 | ₩34,519 | ₩34,519 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩34,264 | ₩34,264 | ₩34,264 | ₩34,264 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩34,345 | ₩34,345 | ₩34,251 | ₩34,331 | -0.04% | 500 |
|---|
| 2026.05.15 | ₩34,251 | ₩34,251 | ₩34,251 | ₩34,251 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩34,398 | ₩34,398 | ₩34,398 | ₩34,398 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩34,331 | ₩34,479 | ₩34,331 | ₩34,412 | +0.23% | 300 |
|---|
| 2026.05.12 | ₩34,264 | ₩34,372 | ₩34,251 | ₩34,358 | +0.27% | 1.2천 |
|---|
| 2026.05.11 | ₩34,385 | ₩34,385 | ₩34,385 | ₩34,385 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩34,398 | ₩34,398 | ₩34,398 | ₩34,398 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩34,412 | ₩34,412 | ₩34,331 | ₩34,331 | -0.23% | 400 |
|---|
| 2026.05.06 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩34,197 | ₩34,197 | ₩34,197 | ₩34,197 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩34,238 | ₩34,238 | ₩34,063 | ₩34,063 | -0.51% | 200 |
|---|
| 2026.05.01 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩34,144 | ₩34,305 | ₩34,144 | ₩34,251 | +0.31% | 1.2천 |
|---|
| 2026.04.29 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 800 |
|---|
| 2026.04.28 | ₩34,104 | ₩34,104 | ₩34,063 | ₩34,063 | -0.12% | 100 |
|---|
| 2026.04.27 | ₩34,130 | ₩34,130 | ₩34,130 | ₩34,130 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,130 | ₩34,130 | ₩34,050 | ₩34,050 | -0.24% | 1천 |
|---|
| 2026.04.22 | ₩34,130 | ₩34,130 | ₩34,130 | ₩34,130 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,090 | ₩34,090 | ₩34,090 | ₩34,090 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,251 | ₩34,251 | ₩34,251 | ₩34,251 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩34,318 | ₩34,318 | ₩34,318 | ₩34,318 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,184 | ₩34,184 | ₩34,184 | ₩34,184 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,184 | ₩34,184 | ₩34,184 | ₩34,184 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,264 | ₩34,264 | ₩34,211 | ₩34,211 | -0.16% | 300 |
|---|
| 2026.04.13 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,077 | ₩34,077 | ₩34,077 | ₩34,077 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩34,063 | ₩34,063 | ₩34,063 | ₩34,063 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩34,023 | ₩34,023 | ₩34,023 | ₩34,023 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,594 | ₩33,608 | ₩33,581 | ₩33,608 | +0.04% | 1.1천 |
|---|
| 2026.04.06 | ₩33,648 | ₩33,648 | ₩33,567 | ₩33,567 | -0.24% | 100 |
|---|
| 2026.04.02 | ₩33,474 | ₩33,661 | ₩33,474 | ₩33,567 | +0.28% | 3.3천 |
|---|
| 2026.04.01 | ₩33,795 | ₩33,795 | ₩33,688 | ₩33,688 | -0.32% | 19.9만 |
|---|