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 | ₩34,772 | ₩34,772 | ₩34,718 | ₩34,718 | -0.15% | 1.1천 |
| 2026.10.08 | ₩34,678 | ₩34,718 | ₩34,678 | ₩34,678 | 0.00% | 8.2천 |
| 2026.10.07 | ₩34,758 | ₩34,772 | ₩34,651 | ₩34,705 | -0.15% | 2.8천 |
| 2026.10.06 | ₩34,798 | ₩34,798 | ₩34,798 | ₩34,798 | 0.00% | 2천 |
| 2026.10.05 | ₩34,718 | ₩34,812 | ₩34,718 | ₩34,812 | +0.27% | 1.4천 |
| 2026.10.02 | ₩34,772 | ₩34,772 | ₩34,705 | ₩34,745 | -0.08% | 900 |
| 2026.10.01 | ₩34,905 | ₩34,905 | ₩34,664 | ₩34,718 | -0.54% | 1.2만 |
| 2026.09.30 | ₩35,052 | ₩35,052 | ₩34,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,838 |
| -0.61% |
| 1.2천 |
| 2026.09.29 | ₩35,079 | ₩35,093 | ₩34,986 | ₩35,052 | -0.08% | 9.4천 |
|---|
| 2026.09.28 | ₩35,213 | ₩35,213 | ₩35,213 | ₩35,213 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩35,333 | ₩35,333 | ₩35,333 | ₩35,333 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩35,133 | ₩35,133 | ₩35,133 | ₩35,133 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,400 | ₩35,400 | ₩35,186 | ₩35,186 | -0.60% | 700 |
|---|
| 2026.09.22 | ₩35,614 | ₩35,614 | ₩35,561 | ₩35,561 | -0.15% | 200 |
|---|
| 2026.09.21 | ₩35,494 | ₩35,494 | ₩35,494 | ₩35,494 | 0.00% | 700 |
|---|
| 2026.09.18 | ₩35,267 | ₩35,267 | ₩35,253 | ₩35,267 | 0.00% | 700 |
|---|
| 2026.09.17 | ₩35,400 | ₩35,454 | ₩35,387 | ₩35,440 | +0.11% | 2천 |
|---|
| 2026.09.16 | ₩35,440 | ₩35,454 | ₩35,253 | ₩35,253 | -0.53% | 1.3천 |
|---|
| 2026.09.15 | ₩35,374 | ₩35,374 | ₩35,333 | ₩35,333 | -0.11% | 1.2천 |
|---|
| 2026.09.14 | ₩35,414 | ₩35,440 | ₩35,414 | ₩35,427 | +0.04% | 400 |
|---|
| 2026.09.11 | ₩35,507 | ₩35,561 | ₩35,481 | ₩35,481 | -0.08% | 3.1천 |
|---|
| 2026.09.10 | ₩35,414 | ₩35,521 | ₩35,360 | ₩35,360 | -0.15% | 600 |
|---|
| 2026.09.09 | ₩35,467 | ₩35,467 | ₩35,467 | ₩35,467 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,641 | ₩35,641 | ₩35,561 | ₩35,561 | -0.23% | 500 |
|---|
| 2026.09.04 | ₩35,588 | ₩35,588 | ₩35,588 | ₩35,588 | 0.00% | 800 |
|---|
| 2026.09.03 | ₩35,534 | ₩35,574 | ₩35,534 | ₩35,547 | +0.04% | 1.4천 |
|---|
| 2026.09.02 | ₩35,494 | ₩35,507 | ₩35,440 | ₩35,507 | +0.04% | 4.6천 |
|---|
| 2026.09.01 | ₩35,521 | ₩35,534 | ₩35,414 | ₩35,414 | -0.30% | 800 |
|---|
| 2026.08.31 | ₩35,588 | ₩35,588 | ₩35,481 | ₩35,521 | -0.19% | 1.7천 |
|---|
| 2026.08.28 | ₩35,588 | ₩35,588 | ₩35,507 | ₩35,507 | -0.23% | 1.9천 |
|---|
| 2026.08.27 | ₩35,641 | ₩35,641 | ₩35,494 | ₩35,494 | -0.41% | 300 |
|---|
| 2026.08.26 | ₩35,521 | ₩35,521 | ₩35,521 | ₩35,521 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,507 | ₩35,521 | ₩35,507 | ₩35,521 | +0.04% | 1.4천 |
|---|
| 2026.08.24 | ₩35,467 | ₩35,467 | ₩35,467 | ₩35,467 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,494 | ₩35,507 | ₩35,454 | ₩35,481 | -0.04% | 6.5천 |
|---|
| 2026.08.20 | ₩35,347 | ₩35,454 | ₩35,347 | ₩35,400 | +0.15% | 800 |
|---|
| 2026.08.19 | ₩35,360 | ₩35,454 | ₩35,347 | ₩35,414 | +0.15% | 4.2천 |
|---|
| 2026.08.18 | ₩35,333 | ₩35,414 | ₩35,333 | ₩35,414 | +0.23% | 4.3천 |
|---|
| 2026.08.17 | ₩35,414 | ₩35,467 | ₩35,414 | ₩35,467 | +0.15% | 100 |
|---|
| 2026.08.14 | ₩35,387 | ₩35,467 | ₩35,387 | ₩35,467 | +0.23% | 100 |
|---|
| 2026.08.13 | ₩35,574 | ₩35,574 | ₩35,467 | ₩35,467 | -0.30% | 2.5천 |
|---|
| 2026.08.12 | ₩35,440 | ₩35,440 | ₩35,440 | ₩35,440 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩35,467 | ₩35,467 | ₩35,414 | ₩35,414 | -0.15% | 2.1만 |
|---|
| 2026.08.10 | ₩35,387 | ₩35,387 | ₩35,387 | ₩35,387 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩35,454 | ₩35,467 | ₩35,360 | ₩35,400 | -0.15% | 2.3만 |
|---|
| 2026.08.06 | ₩35,347 | ₩35,387 | ₩35,333 | ₩35,333 | -0.04% | 2.5천 |
|---|
| 2026.08.05 | ₩35,333 | ₩35,414 | ₩35,333 | ₩35,333 | 0.00% | 1.9천 |
|---|
| 2026.08.04 | ₩35,333 | ₩35,360 | ₩35,240 | ₩35,307 | -0.08% | 1.4만 |
|---|
| 2026.08.03 | ₩35,200 | ₩35,280 | ₩35,146 | ₩35,213 | +0.04% | 3.4천 |
|---|
| 2026.07.31 | ₩35,240 | ₩35,240 | ₩35,200 | ₩35,200 | -0.11% | 1천 |
|---|
| 2026.07.30 | ₩35,213 | ₩35,240 | ₩35,186 | ₩35,186 | -0.08% | 1천 |
|---|
| 2026.07.29 | ₩35,052 | ₩35,066 | ₩34,919 | ₩35,066 | +0.04% | 5.4천 |
|---|
| 2026.07.28 | ₩35,079 | ₩35,079 | ₩35,039 | ₩35,039 | -0.11% | 300 |
|---|
| 2026.07.27 | ₩35,026 | ₩35,026 | ₩35,026 | ₩35,026 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩35,093 | ₩35,093 | ₩34,945 | ₩34,986 | -0.30% | 800 |
|---|
| 2026.07.23 | ₩34,999 | ₩34,999 | ₩34,919 | ₩34,919 | -0.23% | 600 |
|---|
| 2026.07.22 | ₩35,119 | ₩35,119 | ₩35,039 | ₩35,039 | -0.23% | 200 |
|---|
| 2026.07.21 | ₩35,066 | ₩35,066 | ₩34,932 | ₩35,026 | -0.11% | 600 |
|---|
| 2026.07.20 | ₩35,012 | ₩35,012 | ₩34,905 | ₩34,905 | -0.31% | 3.1천 |
|---|
| 2026.07.17 | ₩34,959 | ₩34,959 | ₩34,959 | ₩34,959 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩35,039 | ₩35,039 | ₩34,972 | ₩34,972 | -0.19% | 1.1천 |
|---|
| 2026.07.15 | ₩35,079 | ₩35,079 | ₩34,945 | ₩35,026 | -0.15% | 700 |
|---|
| 2026.07.14 | ₩35,106 | ₩35,106 | ₩34,986 | ₩34,986 | -0.34% | 1.2천 |
|---|
| 2026.07.13 | ₩34,905 | ₩34,905 | ₩34,905 | ₩34,905 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,039 | ₩35,039 | ₩34,892 | ₩34,986 | -0.15% | 1.1천 |
|---|
| 2026.07.09 | ₩34,972 | ₩34,972 | ₩34,972 | ₩34,972 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,865 | ₩34,879 | ₩34,865 | ₩34,879 | +0.04% | 600 |
|---|
| 2026.07.07 | ₩34,945 | ₩34,945 | ₩34,945 | ₩34,945 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,066 | ₩35,066 | ₩35,012 | ₩35,012 | -0.15% | 100 |
|---|
| 2026.07.02 | ₩34,919 | ₩34,919 | ₩34,919 | ₩34,919 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩34,986 | ₩34,986 | ₩34,879 | ₩34,919 | -0.19% | 3.2천 |
|---|
| 2026.06.30 | ₩34,972 | ₩34,986 | ₩34,932 | ₩34,986 | +0.04% | 4.7천 |
|---|
| 2026.06.29 | ₩34,919 | ₩34,945 | ₩34,892 | ₩34,892 | -0.08% | 900 |
|---|
| 2026.06.26 | ₩34,879 | ₩34,879 | ₩34,825 | ₩34,825 | -0.15% | 4.3천 |
|---|
| 2026.06.25 | ₩34,879 | ₩34,879 | ₩34,772 | ₩34,812 | -0.19% | 2.5만 |
|---|
| 2026.06.24 | ₩34,731 | ₩34,731 | ₩34,691 | ₩34,691 | -0.12% | 2천 |
|---|
| 2026.06.23 | ₩34,718 | ₩34,718 | ₩34,718 | ₩34,718 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩34,838 | ₩34,838 | ₩34,838 | ₩34,838 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩34,772 | ₩34,772 | ₩34,772 | ₩34,772 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩34,838 | ₩34,838 | ₩34,691 | ₩34,691 | -0.42% | 100 |
|---|
| 2026.06.16 | ₩34,758 | ₩34,758 | ₩34,758 | ₩34,758 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩34,825 | ₩34,825 | ₩34,745 | ₩34,745 | -0.23% | 2.4천 |
|---|
| 2026.06.12 | ₩34,651 | ₩34,651 | ₩34,651 | ₩34,651 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩34,598 | ₩34,598 | ₩34,598 | ₩34,598 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩34,263 | ₩34,263 | ₩34,263 | ₩34,263 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,384 | ₩34,410 | ₩34,370 | ₩34,410 | +0.08% | 7.6천 |
|---|
| 2026.06.08 | ₩34,424 | ₩34,424 | ₩34,424 | ₩34,424 | 0.00% | 600 |
|---|
| 2026.06.05 | ₩34,557 | ₩34,557 | ₩34,317 | ₩34,317 | -0.70% | 300 |
|---|
| 2026.06.04 | ₩34,611 | ₩34,611 | ₩34,571 | ₩34,571 | -0.12% | 300 |
|---|
| 2026.06.03 | ₩34,504 | ₩34,504 | ₩34,504 | ₩34,504 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩34,611 | ₩34,611 | ₩34,611 | ₩34,611 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩34,544 | ₩34,544 | ₩34,544 | ₩34,544 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩34,584 | ₩34,584 | ₩34,584 | ₩34,584 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩34,544 | ₩34,544 | ₩34,544 | ₩34,544 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,584 | ₩34,584 | ₩34,517 | ₩34,517 | -0.19% | 800 |
|---|
| 2026.05.26 | ₩34,531 | ₩34,531 | ₩34,531 | ₩34,531 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩34,504 | ₩34,504 | ₩34,450 | ₩34,450 | -0.16% | 1.6천 |
|---|
| 2026.05.21 | ₩34,464 | ₩34,464 | ₩34,464 | ₩34,464 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩34,384 | ₩34,384 | ₩34,384 | ₩34,384 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩34,210 | ₩34,210 | ₩34,210 | ₩34,210 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩34,290 | ₩34,290 | ₩34,196 | ₩34,276 | -0.04% | 500 |
|---|
| 2026.05.15 | ₩34,196 | ₩34,196 | ₩34,196 | ₩34,196 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩34,343 | ₩34,343 | ₩34,343 | ₩34,343 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩34,276 | ₩34,424 | ₩34,276 | ₩34,357 | +0.23% | 300 |
|---|
| 2026.05.12 | ₩34,210 | ₩34,317 | ₩34,196 | ₩34,303 | +0.27% | 1.2천 |
|---|
| 2026.05.11 | ₩34,330 | ₩34,330 | ₩34,330 | ₩34,330 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩34,343 | ₩34,343 | ₩34,343 | ₩34,343 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩34,357 | ₩34,357 | ₩34,276 | ₩34,276 | -0.23% | 400 |
|---|
| 2026.05.06 | ₩34,384 | ₩34,384 | ₩34,384 | ₩34,384 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩34,143 | ₩34,143 | ₩34,143 | ₩34,143 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩34,183 | ₩34,183 | ₩34,009 | ₩34,009 | -0.51% | 200 |
|---|
| 2026.05.01 | ₩34,183 | ₩34,183 | ₩34,183 | ₩34,183 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩34,089 | ₩34,250 | ₩34,089 | ₩34,196 | +0.31% | 1.2천 |
|---|
| 2026.04.29 | ₩33,915 | ₩33,915 | ₩33,915 | ₩33,915 | 0.00% | 800 |
|---|
| 2026.04.28 | ₩34,049 | ₩34,049 | ₩34,009 | ₩34,009 | -0.12% | 100 |
|---|
| 2026.04.27 | ₩34,076 | ₩34,076 | ₩34,076 | ₩34,076 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,062 | ₩34,062 | ₩34,062 | ₩34,062 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,076 | ₩34,076 | ₩33,996 | ₩33,996 | -0.24% | 1천 |
|---|
| 2026.04.22 | ₩34,076 | ₩34,076 | ₩34,076 | ₩34,076 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,036 | ₩34,036 | ₩34,036 | ₩34,036 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,196 | ₩34,196 | ₩34,196 | ₩34,196 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩34,263 | ₩34,263 | ₩34,263 | ₩34,263 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,129 | ₩34,129 | ₩34,129 | ₩34,129 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,129 | ₩34,129 | ₩34,129 | ₩34,129 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,210 | ₩34,210 | ₩34,156 | ₩34,156 | -0.16% | 300 |
|---|
| 2026.04.13 | ₩34,089 | ₩34,089 | ₩34,089 | ₩34,089 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,022 | ₩34,022 | ₩34,022 | ₩34,022 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩34,009 | ₩34,009 | ₩34,009 | ₩34,009 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,969 | ₩33,969 | ₩33,969 | ₩33,969 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,541 | ₩33,554 | ₩33,527 | ₩33,554 | +0.04% | 1.1천 |
|---|
| 2026.04.06 | ₩33,594 | ₩33,594 | ₩33,514 | ₩33,514 | -0.24% | 100 |
|---|
| 2026.04.02 | ₩33,420 | ₩33,608 | ₩33,420 | ₩33,514 | +0.28% | 3.3천 |
|---|
| 2026.04.01 | ₩33,741 | ₩33,741 | ₩33,634 | ₩33,634 | -0.32% | 19.9만 |
|---|