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 | ₩34,711 | ₩34,711 | ₩34,658 | ₩34,658 | -0.15% | 1.1천 |
| 2026.10.08 | ₩34,618 | ₩34,658 | ₩34,618 | ₩34,618 | 0.00% | 8.2천 |
| 2026.10.07 | ₩34,698 | ₩34,711 | ₩34,591 | ₩34,645 | -0.15% | 2.8천 |
| 2026.10.06 | ₩34,738 | ₩34,738 | ₩34,738 | ₩34,738 | 0.00% | 2천 |
| 2026.10.05 | ₩34,658 | ₩34,752 | ₩34,658 | ₩34,752 | +0.27% | 1.4천 |
| 2026.10.02 | ₩34,711 | ₩34,711 | ₩34,645 | ₩34,685 | -0.08% | 900 |
| 2026.10.01 | ₩34,845 | ₩34,845 | ₩34,605 | ₩34,658 | -0.54% | 1.2만 |
| 2026.09.30 | ₩34,992 | ₩34,992 | ₩34,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,778 |
| -0.61% |
| 1.2천 |
| 2026.09.29 | ₩35,019 | ₩35,032 | ₩34,925 | ₩34,992 | -0.08% | 9.4천 |
|---|
| 2026.09.28 | ₩35,152 | ₩35,152 | ₩35,152 | ₩35,152 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩35,272 | ₩35,272 | ₩35,272 | ₩35,272 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩35,072 | ₩35,072 | ₩35,072 | ₩35,072 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,339 | ₩35,339 | ₩35,125 | ₩35,125 | -0.60% | 700 |
|---|
| 2026.09.22 | ₩35,553 | ₩35,553 | ₩35,499 | ₩35,499 | -0.15% | 200 |
|---|
| 2026.09.21 | ₩35,433 | ₩35,433 | ₩35,433 | ₩35,433 | 0.00% | 700 |
|---|
| 2026.09.18 | ₩35,206 | ₩35,206 | ₩35,192 | ₩35,206 | 0.00% | 700 |
|---|
| 2026.09.17 | ₩35,339 | ₩35,393 | ₩35,326 | ₩35,379 | +0.11% | 2천 |
|---|
| 2026.09.16 | ₩35,379 | ₩35,393 | ₩35,192 | ₩35,192 | -0.53% | 1.3천 |
|---|
| 2026.09.15 | ₩35,312 | ₩35,312 | ₩35,272 | ₩35,272 | -0.11% | 1.2천 |
|---|
| 2026.09.14 | ₩35,353 | ₩35,379 | ₩35,353 | ₩35,366 | +0.04% | 400 |
|---|
| 2026.09.11 | ₩35,446 | ₩35,499 | ₩35,419 | ₩35,419 | -0.08% | 3.1천 |
|---|
| 2026.09.10 | ₩35,353 | ₩35,459 | ₩35,299 | ₩35,299 | -0.15% | 600 |
|---|
| 2026.09.09 | ₩35,406 | ₩35,406 | ₩35,406 | ₩35,406 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,580 | ₩35,580 | ₩35,499 | ₩35,499 | -0.23% | 500 |
|---|
| 2026.09.04 | ₩35,526 | ₩35,526 | ₩35,526 | ₩35,526 | 0.00% | 800 |
|---|
| 2026.09.03 | ₩35,473 | ₩35,513 | ₩35,473 | ₩35,486 | +0.04% | 1.4천 |
|---|
| 2026.09.02 | ₩35,433 | ₩35,446 | ₩35,379 | ₩35,446 | +0.04% | 4.6천 |
|---|
| 2026.09.01 | ₩35,459 | ₩35,473 | ₩35,353 | ₩35,353 | -0.30% | 800 |
|---|
| 2026.08.31 | ₩35,526 | ₩35,526 | ₩35,419 | ₩35,459 | -0.19% | 1.7천 |
|---|
| 2026.08.28 | ₩35,526 | ₩35,526 | ₩35,446 | ₩35,446 | -0.23% | 1.9천 |
|---|
| 2026.08.27 | ₩35,580 | ₩35,580 | ₩35,433 | ₩35,433 | -0.41% | 300 |
|---|
| 2026.08.26 | ₩35,459 | ₩35,459 | ₩35,459 | ₩35,459 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,446 | ₩35,459 | ₩35,446 | ₩35,459 | +0.04% | 1.4천 |
|---|
| 2026.08.24 | ₩35,406 | ₩35,406 | ₩35,406 | ₩35,406 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,433 | ₩35,446 | ₩35,393 | ₩35,419 | -0.04% | 6.5천 |
|---|
| 2026.08.20 | ₩35,286 | ₩35,393 | ₩35,286 | ₩35,339 | +0.15% | 800 |
|---|
| 2026.08.19 | ₩35,299 | ₩35,393 | ₩35,286 | ₩35,353 | +0.15% | 4.2천 |
|---|
| 2026.08.18 | ₩35,272 | ₩35,353 | ₩35,272 | ₩35,353 | +0.23% | 4.3천 |
|---|
| 2026.08.17 | ₩35,353 | ₩35,406 | ₩35,353 | ₩35,406 | +0.15% | 100 |
|---|
| 2026.08.14 | ₩35,326 | ₩35,406 | ₩35,326 | ₩35,406 | +0.23% | 100 |
|---|
| 2026.08.13 | ₩35,513 | ₩35,513 | ₩35,406 | ₩35,406 | -0.30% | 2.5천 |
|---|
| 2026.08.12 | ₩35,379 | ₩35,379 | ₩35,379 | ₩35,379 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩35,406 | ₩35,406 | ₩35,353 | ₩35,353 | -0.15% | 2.1만 |
|---|
| 2026.08.10 | ₩35,326 | ₩35,326 | ₩35,326 | ₩35,326 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩35,393 | ₩35,406 | ₩35,299 | ₩35,339 | -0.15% | 2.3만 |
|---|
| 2026.08.06 | ₩35,286 | ₩35,326 | ₩35,272 | ₩35,272 | -0.04% | 2.5천 |
|---|
| 2026.08.05 | ₩35,272 | ₩35,353 | ₩35,272 | ₩35,272 | 0.00% | 1.9천 |
|---|
| 2026.08.04 | ₩35,272 | ₩35,299 | ₩35,179 | ₩35,246 | -0.08% | 1.4만 |
|---|
| 2026.08.03 | ₩35,139 | ₩35,219 | ₩35,085 | ₩35,152 | +0.04% | 3.4천 |
|---|
| 2026.07.31 | ₩35,179 | ₩35,179 | ₩35,139 | ₩35,139 | -0.11% | 1천 |
|---|
| 2026.07.30 | ₩35,152 | ₩35,179 | ₩35,125 | ₩35,125 | -0.08% | 1천 |
|---|
| 2026.07.29 | ₩34,992 | ₩35,005 | ₩34,858 | ₩35,005 | +0.04% | 5.4천 |
|---|
| 2026.07.28 | ₩35,019 | ₩35,019 | ₩34,979 | ₩34,979 | -0.11% | 300 |
|---|
| 2026.07.27 | ₩34,965 | ₩34,965 | ₩34,965 | ₩34,965 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩35,032 | ₩35,032 | ₩34,885 | ₩34,925 | -0.30% | 800 |
|---|
| 2026.07.23 | ₩34,939 | ₩34,939 | ₩34,858 | ₩34,858 | -0.23% | 600 |
|---|
| 2026.07.22 | ₩35,059 | ₩35,059 | ₩34,979 | ₩34,979 | -0.23% | 200 |
|---|
| 2026.07.21 | ₩35,005 | ₩35,005 | ₩34,872 | ₩34,965 | -0.11% | 600 |
|---|
| 2026.07.20 | ₩34,952 | ₩34,952 | ₩34,845 | ₩34,845 | -0.31% | 3.1천 |
|---|
| 2026.07.17 | ₩34,898 | ₩34,898 | ₩34,898 | ₩34,898 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩34,979 | ₩34,979 | ₩34,912 | ₩34,912 | -0.19% | 1.1천 |
|---|
| 2026.07.15 | ₩35,019 | ₩35,019 | ₩34,885 | ₩34,965 | -0.15% | 700 |
|---|
| 2026.07.14 | ₩35,045 | ₩35,045 | ₩34,925 | ₩34,925 | -0.34% | 1.2천 |
|---|
| 2026.07.13 | ₩34,845 | ₩34,845 | ₩34,845 | ₩34,845 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,979 | ₩34,979 | ₩34,832 | ₩34,925 | -0.15% | 1.1천 |
|---|
| 2026.07.09 | ₩34,912 | ₩34,912 | ₩34,912 | ₩34,912 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,805 | ₩34,818 | ₩34,805 | ₩34,818 | +0.04% | 600 |
|---|
| 2026.07.07 | ₩34,885 | ₩34,885 | ₩34,885 | ₩34,885 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,005 | ₩35,005 | ₩34,952 | ₩34,952 | -0.15% | 100 |
|---|
| 2026.07.02 | ₩34,858 | ₩34,858 | ₩34,858 | ₩34,858 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩34,925 | ₩34,925 | ₩34,818 | ₩34,858 | -0.19% | 3.2천 |
|---|
| 2026.06.30 | ₩34,912 | ₩34,925 | ₩34,872 | ₩34,925 | +0.04% | 4.7천 |
|---|
| 2026.06.29 | ₩34,858 | ₩34,885 | ₩34,832 | ₩34,832 | -0.08% | 900 |
|---|
| 2026.06.26 | ₩34,818 | ₩34,818 | ₩34,765 | ₩34,765 | -0.15% | 4.3천 |
|---|
| 2026.06.25 | ₩34,818 | ₩34,818 | ₩34,711 | ₩34,752 | -0.19% | 2.5만 |
|---|
| 2026.06.24 | ₩34,671 | ₩34,671 | ₩34,631 | ₩34,631 | -0.12% | 2천 |
|---|
| 2026.06.23 | ₩34,658 | ₩34,658 | ₩34,658 | ₩34,658 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩34,778 | ₩34,778 | ₩34,778 | ₩34,778 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩34,711 | ₩34,711 | ₩34,711 | ₩34,711 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩34,778 | ₩34,778 | ₩34,631 | ₩34,631 | -0.42% | 100 |
|---|
| 2026.06.16 | ₩34,698 | ₩34,698 | ₩34,698 | ₩34,698 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩34,765 | ₩34,765 | ₩34,685 | ₩34,685 | -0.23% | 2.4천 |
|---|
| 2026.06.12 | ₩34,591 | ₩34,591 | ₩34,591 | ₩34,591 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩34,538 | ₩34,538 | ₩34,538 | ₩34,538 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩34,204 | ₩34,204 | ₩34,204 | ₩34,204 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,324 | ₩34,351 | ₩34,311 | ₩34,351 | +0.08% | 7.6천 |
|---|
| 2026.06.08 | ₩34,364 | ₩34,364 | ₩34,364 | ₩34,364 | 0.00% | 600 |
|---|
| 2026.06.05 | ₩34,498 | ₩34,498 | ₩34,257 | ₩34,257 | -0.70% | 300 |
|---|
| 2026.06.04 | ₩34,551 | ₩34,551 | ₩34,511 | ₩34,511 | -0.12% | 300 |
|---|
| 2026.06.03 | ₩34,444 | ₩34,444 | ₩34,444 | ₩34,444 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩34,551 | ₩34,551 | ₩34,551 | ₩34,551 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩34,484 | ₩34,484 | ₩34,484 | ₩34,484 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩34,524 | ₩34,524 | ₩34,524 | ₩34,524 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩34,484 | ₩34,484 | ₩34,484 | ₩34,484 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,524 | ₩34,524 | ₩34,458 | ₩34,458 | -0.19% | 800 |
|---|
| 2026.05.26 | ₩34,471 | ₩34,471 | ₩34,471 | ₩34,471 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩34,444 | ₩34,444 | ₩34,391 | ₩34,391 | -0.16% | 1.6천 |
|---|
| 2026.05.21 | ₩34,404 | ₩34,404 | ₩34,404 | ₩34,404 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩34,324 | ₩34,324 | ₩34,324 | ₩34,324 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩34,151 | ₩34,151 | ₩34,151 | ₩34,151 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩34,231 | ₩34,231 | ₩34,137 | ₩34,217 | -0.04% | 500 |
|---|
| 2026.05.15 | ₩34,137 | ₩34,137 | ₩34,137 | ₩34,137 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩34,284 | ₩34,284 | ₩34,284 | ₩34,284 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩34,217 | ₩34,364 | ₩34,217 | ₩34,297 | +0.23% | 300 |
|---|
| 2026.05.12 | ₩34,151 | ₩34,257 | ₩34,137 | ₩34,244 | +0.27% | 1.2천 |
|---|
| 2026.05.11 | ₩34,271 | ₩34,271 | ₩34,271 | ₩34,271 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩34,284 | ₩34,284 | ₩34,284 | ₩34,284 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩34,297 | ₩34,297 | ₩34,217 | ₩34,217 | -0.23% | 400 |
|---|
| 2026.05.06 | ₩34,324 | ₩34,324 | ₩34,324 | ₩34,324 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩34,084 | ₩34,084 | ₩34,084 | ₩34,084 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩34,124 | ₩34,124 | ₩33,950 | ₩33,950 | -0.51% | 200 |
|---|
| 2026.05.01 | ₩34,124 | ₩34,124 | ₩34,124 | ₩34,124 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩34,030 | ₩34,191 | ₩34,030 | ₩34,137 | +0.31% | 1.2천 |
|---|
| 2026.04.29 | ₩33,857 | ₩33,857 | ₩33,857 | ₩33,857 | 0.00% | 800 |
|---|
| 2026.04.28 | ₩33,990 | ₩33,990 | ₩33,950 | ₩33,950 | -0.12% | 100 |
|---|
| 2026.04.27 | ₩34,017 | ₩34,017 | ₩34,017 | ₩34,017 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,004 | ₩34,004 | ₩34,004 | ₩34,004 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,017 | ₩34,017 | ₩33,937 | ₩33,937 | -0.24% | 1천 |
|---|
| 2026.04.22 | ₩34,017 | ₩34,017 | ₩34,017 | ₩34,017 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,977 | ₩33,977 | ₩33,977 | ₩33,977 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,137 | ₩34,137 | ₩34,137 | ₩34,137 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩34,204 | ₩34,204 | ₩34,204 | ₩34,204 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,070 | ₩34,070 | ₩34,070 | ₩34,070 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,070 | ₩34,070 | ₩34,070 | ₩34,070 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,151 | ₩34,151 | ₩34,097 | ₩34,097 | -0.16% | 300 |
|---|
| 2026.04.13 | ₩34,030 | ₩34,030 | ₩34,030 | ₩34,030 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,964 | ₩33,964 | ₩33,964 | ₩33,964 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,950 | ₩33,950 | ₩33,950 | ₩33,950 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,910 | ₩33,910 | ₩33,910 | ₩33,910 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,483 | ₩33,496 | ₩33,469 | ₩33,496 | +0.04% | 1.1천 |
|---|
| 2026.04.06 | ₩33,536 | ₩33,536 | ₩33,456 | ₩33,456 | -0.24% | 100 |
|---|
| 2026.04.02 | ₩33,363 | ₩33,550 | ₩33,363 | ₩33,456 | +0.28% | 3.3천 |
|---|
| 2026.04.01 | ₩33,683 | ₩33,683 | ₩33,576 | ₩33,576 | -0.32% | 19.9만 |
|---|