시장 데이터를 불러오는 중
전체 종목
AllianzIM International Equity Buffer5 ETF 과거 주가
AllianzIM International Equity Buffer5 ETF · QBIV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM International Equity Buffer5 ETF · QBIV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,507 | ₩35,507 | ₩35,507 | ₩35,507 | 0.00% | 300 |
| 2026.10.08 | ₩35,333 | ₩35,346 | ₩35,333 | ₩35,346 | +0.04% | 1.1천 |
| 2026.10.07 | ₩35,453 | ₩35,453 | ₩35,453 | ₩35,453 | 0.00% | 100 |
| 2026.10.06 | ₩35,695 | ₩35,695 | ₩35,695 | ₩35,695 | 0.00% | 100 |
| 2026.10.05 | ₩35,561 | ₩35,601 | ₩35,561 | ₩35,601 | +0.11% | 100 |
| 2026.10.02 | ₩35,587 | ₩35,587 | ₩35,587 | ₩35,587 | 0.00% | 100 |
| 2026.10.01 | ₩35,427 | ₩35,427 | ₩35,333 | ₩35,373 | -0.15% | 500 |
| 2026.09.30 | ₩35,896 | ₩35,896 | ₩35,641 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,641 |
| -0.71% |
| 600 |
| 2026.09.29 | ₩35,869 | ₩35,869 | ₩35,869 | ₩35,869 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,030 | ₩36,070 | ₩36,030 | ₩36,070 | +0.11% | 100 |
|---|
| 2026.09.25 | ₩36,218 | ₩36,218 | ₩36,218 | ₩36,218 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩36,043 | ₩36,043 | ₩36,043 | ₩36,043 | 0.00% | 2.6천 |
|---|
| 2026.09.23 | ₩36,137 | ₩36,137 | ₩36,084 | ₩36,084 | -0.15% | 3.3천 |
|---|
| 2026.09.22 | ₩36,540 | ₩36,607 | ₩36,540 | ₩36,607 | +0.18% | 300 |
|---|
| 2026.09.21 | ₩36,526 | ₩36,526 | ₩36,526 | ₩36,526 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩36,218 | ₩36,218 | ₩36,164 | ₩36,191 | -0.07% | 1.5천 |
|---|
| 2026.09.17 | ₩36,486 | ₩36,486 | ₩36,486 | ₩36,486 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩36,204 | ₩36,204 | ₩36,204 | ₩36,204 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,298 | ₩36,419 | ₩36,298 | ₩36,419 | +0.33% | 1.9천 |
|---|
| 2026.09.14 | ₩36,472 | ₩36,472 | ₩36,472 | ₩36,472 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩36,767 | ₩36,767 | ₩36,580 | ₩36,647 | -0.33% | 8.8천 |
|---|
| 2026.09.10 | ₩36,472 | ₩36,486 | ₩36,392 | ₩36,392 | -0.22% | 1.5천 |
|---|
| 2026.09.09 | ₩36,607 | ₩36,607 | ₩36,607 | ₩36,607 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,861 | ₩36,861 | ₩36,861 | ₩36,861 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,942 | ₩36,942 | ₩36,942 | ₩36,942 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,902 | ₩36,902 | ₩36,902 | ₩36,902 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩36,674 | ₩36,674 | ₩36,674 | ₩36,674 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,566 | ₩36,566 | ₩36,566 | ₩36,566 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,808 | ₩36,808 | ₩36,754 | ₩36,754 | -0.15% | 200 |
|---|
| 2026.08.28 | ₩36,794 | ₩36,794 | ₩36,794 | ₩36,794 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩36,794 | ₩36,794 | ₩36,794 | ₩36,794 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩36,848 | ₩36,848 | ₩36,848 | ₩36,848 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩36,875 | ₩36,875 | ₩36,875 | ₩36,875 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,767 | ₩36,767 | ₩36,767 | ₩36,767 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩36,781 | ₩36,781 | ₩36,781 | ₩36,781 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩36,620 | ₩36,620 | ₩36,620 | ₩36,620 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,593 | ₩36,660 | ₩36,580 | ₩36,660 | +0.18% | 1.4천 |
|---|
| 2026.08.18 | ₩36,566 | ₩36,633 | ₩36,553 | ₩36,633 | +0.18% | 2.5천 |
|---|
| 2026.08.17 | ₩36,794 | ₩36,794 | ₩36,794 | ₩36,794 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩36,794 | ₩36,794 | ₩36,794 | ₩36,794 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩36,794 | ₩36,794 | ₩36,794 | ₩36,794 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,741 | ₩36,741 | ₩36,741 | ₩36,741 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,687 | ₩36,687 | ₩36,687 | ₩36,687 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩36,687 | ₩36,687 | ₩36,607 | ₩36,687 | 0.00% | 1.5천 |
|---|
| 2026.08.07 | ₩36,714 | ₩36,714 | ₩36,714 | ₩36,714 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,540 | ₩36,540 | ₩36,540 | ₩36,540 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩36,553 | ₩36,553 | ₩36,553 | ₩36,553 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,499 | ₩36,499 | ₩36,499 | ₩36,499 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩36,312 | ₩36,325 | ₩36,271 | ₩36,271 | -0.11% | 400 |
|---|
| 2026.07.31 | ₩36,231 | ₩36,231 | ₩36,231 | ₩36,231 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩36,298 | ₩36,298 | ₩36,298 | ₩36,298 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,896 | ₩35,896 | ₩35,896 | ₩35,896 | 0.00% | 1.3천 |
|---|
| 2026.07.28 | ₩35,896 | ₩35,896 | ₩35,896 | ₩35,896 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩35,856 | ₩35,856 | ₩35,856 | ₩35,856 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩35,775 | ₩35,842 | ₩35,775 | ₩35,789 | +0.04% | 1.7천 |
|---|
| 2026.07.23 | ₩35,708 | ₩35,748 | ₩35,628 | ₩35,655 | -0.15% | 1.7천 |
|---|
| 2026.07.22 | ₩35,950 | ₩35,950 | ₩35,950 | ₩35,950 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,829 | ₩35,882 | ₩35,775 | ₩35,882 | +0.15% | 1.8천 |
|---|
| 2026.07.20 | ₩35,614 | ₩35,614 | ₩35,614 | ₩35,614 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩35,641 | ₩35,802 | ₩35,641 | ₩35,762 | +0.34% | 1.7천 |
|---|
| 2026.07.16 | ₩35,882 | ₩35,882 | ₩35,815 | ₩35,815 | -0.19% | 7.9천 |
|---|
| 2026.07.15 | ₩35,963 | ₩35,976 | ₩35,882 | ₩35,963 | 0.00% | 6.2천 |
|---|
| 2026.07.14 | ₩35,856 | ₩35,856 | ₩35,856 | ₩35,856 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,681 | ₩35,681 | ₩35,681 | ₩35,681 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,842 | ₩35,896 | ₩35,842 | ₩35,896 | +0.15% | 200 |
|---|
| 2026.07.09 | ₩35,789 | ₩35,789 | ₩35,789 | ₩35,789 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,547 | ₩35,695 | ₩35,547 | ₩35,641 | +0.26% | 5.1천 |
|---|
| 2026.07.07 | ₩35,802 | ₩35,802 | ₩35,802 | ₩35,802 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩36,017 | ₩36,070 | ₩36,017 | ₩36,017 | 0.00% | 2.2만 |
|---|
| 2026.07.02 | ₩35,762 | ₩35,829 | ₩35,762 | ₩35,829 | +0.19% | 2.3천 |
|---|
| 2026.07.01 | ₩35,722 | ₩35,722 | ₩35,641 | ₩35,641 | -0.23% | 9.6천 |
|---|
| 2026.06.30 | ₩35,708 | ₩35,815 | ₩35,708 | ₩35,735 | +0.08% | 3.6천 |
|---|
| 2026.06.29 | ₩35,574 | ₩35,587 | ₩35,574 | ₩35,587 | +0.04% | 300 |
|---|
| 2026.06.26 | ₩35,494 | ₩35,494 | ₩35,306 | ₩35,306 | -0.53% | 5.9천 |
|---|
| 2026.06.25 | ₩35,628 | ₩35,628 | ₩35,534 | ₩35,534 | -0.26% | 7천 |
|---|
| 2026.06.24 | ₩35,199 | ₩35,239 | ₩35,199 | ₩35,239 | +0.11% | 100 |
|---|
| 2026.06.23 | ₩35,333 | ₩35,333 | ₩35,333 | ₩35,333 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩36,124 | ₩36,124 | ₩36,003 | ₩36,003 | -0.33% | 100 |
|---|
| 2026.06.18 | ₩36,043 | ₩36,043 | ₩35,856 | ₩36,043 | 0.00% | 1.1만 |
|---|
| 2026.06.17 | ₩35,722 | ₩35,722 | ₩35,722 | ₩35,722 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩35,923 | ₩35,923 | ₩35,923 | ₩35,923 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,856 | ₩35,856 | ₩35,856 | ₩35,856 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩35,748 | ₩35,748 | ₩35,655 | ₩35,655 | -0.26% | 1.8천 |
|---|
| 2026.06.11 | ₩35,587 | ₩35,587 | ₩35,587 | ₩35,587 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩34,904 | ₩34,917 | ₩34,635 | ₩34,635 | -0.77% | 1.2천 |
|---|
| 2026.06.09 | ₩35,011 | ₩35,011 | ₩35,011 | ₩35,011 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩35,024 | ₩35,024 | ₩35,024 | ₩35,024 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩34,863 | ₩34,863 | ₩34,863 | ₩34,863 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩35,708 | ₩35,722 | ₩35,695 | ₩35,722 | +0.04% | 3.2천 |
|---|
| 2026.06.03 | ₩35,453 | ₩35,453 | ₩35,453 | ₩35,453 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩35,802 | ₩35,802 | ₩35,628 | ₩35,722 | -0.22% | 1.1천 |
|---|
| 2026.06.01 | ₩35,467 | ₩35,534 | ₩35,467 | ₩35,534 | +0.19% | 1.9천 |
|---|
| 2026.05.29 | ₩35,681 | ₩35,681 | ₩35,681 | ₩35,681 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩35,668 | ₩35,668 | ₩35,628 | ₩35,628 | -0.11% | 900 |
|---|
| 2026.05.27 | ₩35,655 | ₩35,655 | ₩35,655 | ₩35,655 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩35,722 | ₩35,722 | ₩35,722 | ₩35,722 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩35,520 | ₩35,520 | ₩35,427 | ₩35,427 | -0.26% | 2.6천 |
|---|
| 2026.05.21 | ₩35,480 | ₩35,480 | ₩35,480 | ₩35,480 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩35,400 | ₩35,400 | ₩35,319 | ₩35,319 | -0.23% | 1.2천 |
|---|
| 2026.05.19 | ₩34,823 | ₩34,823 | ₩34,823 | ₩34,823 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩34,944 | ₩35,038 | ₩34,944 | ₩35,038 | +0.27% | 1.9천 |
|---|
| 2026.05.15 | ₩34,837 | ₩34,837 | ₩34,770 | ₩34,770 | -0.19% | 200 |
|---|
| 2026.05.14 | ₩35,266 | ₩35,266 | ₩35,266 | ₩35,266 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩35,292 | ₩35,346 | ₩35,292 | ₩35,346 | +0.15% | 200 |
|---|
| 2026.05.12 | ₩35,199 | ₩35,199 | ₩35,199 | ₩35,199 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩35,319 | ₩35,319 | ₩35,319 | ₩35,319 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩35,360 | ₩35,360 | ₩35,360 | ₩35,360 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩35,306 | ₩35,319 | ₩35,132 | ₩35,132 | -0.49% | 6.7천 |
|---|
| 2026.05.06 | ₩35,641 | ₩35,641 | ₩35,641 | ₩35,641 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩34,796 | ₩34,863 | ₩34,796 | ₩34,863 | +0.19% | 100 |
|---|
| 2026.05.04 | ₩34,770 | ₩34,770 | ₩34,488 | ₩34,488 | -0.81% | 100 |
|---|
| 2026.05.01 | ₩35,091 | ₩35,091 | ₩34,917 | ₩34,917 | -0.50% | 800 |
|---|
| 2026.04.30 | ₩34,984 | ₩34,997 | ₩34,984 | ₩34,997 | +0.04% | 200 |
|---|
| 2026.04.29 | ₩34,287 | ₩34,287 | ₩34,287 | ₩34,287 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩34,582 | ₩34,582 | ₩34,582 | ₩34,582 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩34,770 | ₩34,770 | ₩34,716 | ₩34,716 | -0.15% | 1천 |
|---|
| 2026.04.24 | ₩34,850 | ₩34,850 | ₩34,783 | ₩34,783 | -0.19% | 100 |
|---|
| 2026.04.23 | ₩34,837 | ₩34,850 | ₩34,635 | ₩34,635 | -0.58% | 5천 |
|---|
| 2026.04.22 | ₩34,823 | ₩34,823 | ₩34,823 | ₩34,823 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,756 | ₩34,756 | ₩34,756 | ₩34,756 | 0.00% | 1.7천 |
|---|
| 2026.04.20 | ₩35,319 | ₩35,319 | ₩35,319 | ₩35,319 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩35,480 | ₩35,480 | ₩35,480 | ₩35,480 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩35,158 | ₩35,158 | ₩35,105 | ₩35,105 | -0.15% | 1.8천 |
|---|
| 2026.04.15 | ₩35,172 | ₩35,252 | ₩35,105 | ₩35,185 | +0.04% | 2.3천 |
|---|
| 2026.04.14 | ₩35,279 | ₩35,279 | ₩35,279 | ₩35,279 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩35,105 | ₩35,118 | ₩35,078 | ₩35,078 | -0.08% | 1.4천 |
|---|
| 2026.04.10 | ₩34,971 | ₩34,971 | ₩34,944 | ₩34,944 | -0.08% | 700 |
|---|
| 2026.04.09 | ₩34,501 | ₩34,863 | ₩34,501 | ₩34,863 | +1.05% | 600 |
|---|
| 2026.04.08 | ₩34,890 | ₩34,890 | ₩34,756 | ₩34,837 | -0.15% | 500 |
|---|
| 2026.04.07 | ₩33,697 | ₩33,844 | ₩33,630 | ₩33,804 | +0.32% | 3.2천 |
|---|
| 2026.04.06 | ₩33,885 | ₩33,885 | ₩33,724 | ₩33,724 | -0.47% | 100 |
|---|
| 2026.04.02 | ₩33,482 | ₩33,724 | ₩33,482 | ₩33,724 | +0.72% | 3천 |
|---|
| 2026.04.01 | ₩34,019 | ₩34,059 | ₩33,911 | ₩33,911 | -0.32% | 19.8만 |
|---|