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 | ₩35,380 | ₩35,380 | ₩35,380 | ₩35,380 | 0.00% | 300 |
| 2026.10.08 | ₩35,206 | ₩35,220 | ₩35,206 | ₩35,220 | +0.04% | 1.1천 |
| 2026.10.07 | ₩35,327 | ₩35,327 | ₩35,327 | ₩35,327 | 0.00% | 100 |
| 2026.10.06 | ₩35,567 | ₩35,567 | ₩35,567 | ₩35,567 | 0.00% | 100 |
| 2026.10.05 | ₩35,434 | ₩35,474 | ₩35,434 | ₩35,474 | +0.11% | 100 |
| 2026.10.02 | ₩35,460 | ₩35,460 | ₩35,460 | ₩35,460 | 0.00% | 100 |
| 2026.10.01 | ₩35,300 | ₩35,300 | ₩35,206 | ₩35,247 | -0.15% | 500 |
| 2026.09.30 | ₩35,768 | ₩35,768 | ₩35,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,514 |
| -0.71% |
| 600 |
| 2026.09.29 | ₩35,741 | ₩35,741 | ₩35,741 | ₩35,741 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,901 | ₩35,941 | ₩35,901 | ₩35,941 | +0.11% | 100 |
|---|
| 2026.09.25 | ₩36,088 | ₩36,088 | ₩36,088 | ₩36,088 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩35,915 | ₩35,915 | ₩35,915 | ₩35,915 | 0.00% | 2.6천 |
|---|
| 2026.09.23 | ₩36,008 | ₩36,008 | ₩35,955 | ₩35,955 | -0.15% | 3.3천 |
|---|
| 2026.09.22 | ₩36,409 | ₩36,476 | ₩36,409 | ₩36,476 | +0.18% | 300 |
|---|
| 2026.09.21 | ₩36,396 | ₩36,396 | ₩36,396 | ₩36,396 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩36,088 | ₩36,088 | ₩36,035 | ₩36,062 | -0.07% | 1.5천 |
|---|
| 2026.09.17 | ₩36,356 | ₩36,356 | ₩36,356 | ₩36,356 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩36,075 | ₩36,075 | ₩36,075 | ₩36,075 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,168 | ₩36,289 | ₩36,168 | ₩36,289 | +0.33% | 1.9천 |
|---|
| 2026.09.14 | ₩36,342 | ₩36,342 | ₩36,342 | ₩36,342 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩36,636 | ₩36,636 | ₩36,449 | ₩36,516 | -0.33% | 8.8천 |
|---|
| 2026.09.10 | ₩36,342 | ₩36,356 | ₩36,262 | ₩36,262 | -0.22% | 1.5천 |
|---|
| 2026.09.09 | ₩36,476 | ₩36,476 | ₩36,476 | ₩36,476 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,730 | ₩36,730 | ₩36,730 | ₩36,730 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,810 | ₩36,810 | ₩36,810 | ₩36,810 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,770 | ₩36,770 | ₩36,770 | ₩36,770 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩36,543 | ₩36,543 | ₩36,543 | ₩36,543 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,436 | ₩36,436 | ₩36,436 | ₩36,436 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,676 | ₩36,676 | ₩36,623 | ₩36,623 | -0.15% | 200 |
|---|
| 2026.08.28 | ₩36,663 | ₩36,663 | ₩36,663 | ₩36,663 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩36,663 | ₩36,663 | ₩36,663 | ₩36,663 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩36,716 | ₩36,716 | ₩36,716 | ₩36,716 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩36,743 | ₩36,743 | ₩36,743 | ₩36,743 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,636 | ₩36,636 | ₩36,636 | ₩36,636 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩36,649 | ₩36,649 | ₩36,649 | ₩36,649 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩36,489 | ₩36,489 | ₩36,489 | ₩36,489 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,462 | ₩36,529 | ₩36,449 | ₩36,529 | +0.18% | 1.4천 |
|---|
| 2026.08.18 | ₩36,436 | ₩36,503 | ₩36,422 | ₩36,503 | +0.18% | 2.5천 |
|---|
| 2026.08.17 | ₩36,663 | ₩36,663 | ₩36,663 | ₩36,663 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩36,663 | ₩36,663 | ₩36,663 | ₩36,663 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩36,663 | ₩36,663 | ₩36,663 | ₩36,663 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,609 | ₩36,609 | ₩36,609 | ₩36,609 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,556 | ₩36,556 | ₩36,556 | ₩36,556 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩36,556 | ₩36,556 | ₩36,476 | ₩36,556 | 0.00% | 1.5천 |
|---|
| 2026.08.07 | ₩36,583 | ₩36,583 | ₩36,583 | ₩36,583 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,409 | ₩36,409 | ₩36,409 | ₩36,409 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩36,422 | ₩36,422 | ₩36,422 | ₩36,422 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,369 | ₩36,369 | ₩36,369 | ₩36,369 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩36,182 | ₩36,195 | ₩36,142 | ₩36,142 | -0.11% | 400 |
|---|
| 2026.07.31 | ₩36,102 | ₩36,102 | ₩36,102 | ₩36,102 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩36,168 | ₩36,168 | ₩36,168 | ₩36,168 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,768 | ₩35,768 | ₩35,768 | ₩35,768 | 0.00% | 1.3천 |
|---|
| 2026.07.28 | ₩35,768 | ₩35,768 | ₩35,768 | ₩35,768 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩35,728 | ₩35,728 | ₩35,728 | ₩35,728 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩35,647 | ₩35,714 | ₩35,647 | ₩35,661 | +0.04% | 1.7천 |
|---|
| 2026.07.23 | ₩35,581 | ₩35,621 | ₩35,500 | ₩35,527 | -0.15% | 1.7천 |
|---|
| 2026.07.22 | ₩35,821 | ₩35,821 | ₩35,821 | ₩35,821 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,701 | ₩35,754 | ₩35,647 | ₩35,754 | +0.15% | 1.8천 |
|---|
| 2026.07.20 | ₩35,487 | ₩35,487 | ₩35,487 | ₩35,487 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩35,514 | ₩35,674 | ₩35,514 | ₩35,634 | +0.34% | 1.7천 |
|---|
| 2026.07.16 | ₩35,754 | ₩35,754 | ₩35,687 | ₩35,687 | -0.19% | 7.9천 |
|---|
| 2026.07.15 | ₩35,834 | ₩35,848 | ₩35,754 | ₩35,834 | 0.00% | 6.2천 |
|---|
| 2026.07.14 | ₩35,728 | ₩35,728 | ₩35,728 | ₩35,728 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,554 | ₩35,554 | ₩35,554 | ₩35,554 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,714 | ₩35,768 | ₩35,714 | ₩35,768 | +0.15% | 200 |
|---|
| 2026.07.09 | ₩35,661 | ₩35,661 | ₩35,661 | ₩35,661 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,420 | ₩35,567 | ₩35,420 | ₩35,514 | +0.26% | 5.1천 |
|---|
| 2026.07.07 | ₩35,674 | ₩35,674 | ₩35,674 | ₩35,674 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,888 | ₩35,941 | ₩35,888 | ₩35,888 | 0.00% | 2.2만 |
|---|
| 2026.07.02 | ₩35,634 | ₩35,701 | ₩35,634 | ₩35,701 | +0.19% | 2.3천 |
|---|
| 2026.07.01 | ₩35,594 | ₩35,594 | ₩35,514 | ₩35,514 | -0.23% | 9.6천 |
|---|
| 2026.06.30 | ₩35,581 | ₩35,687 | ₩35,581 | ₩35,607 | +0.08% | 3.6천 |
|---|
| 2026.06.29 | ₩35,447 | ₩35,460 | ₩35,447 | ₩35,460 | +0.04% | 300 |
|---|
| 2026.06.26 | ₩35,367 | ₩35,367 | ₩35,180 | ₩35,180 | -0.53% | 5.9천 |
|---|
| 2026.06.25 | ₩35,500 | ₩35,500 | ₩35,407 | ₩35,407 | -0.26% | 7천 |
|---|
| 2026.06.24 | ₩35,073 | ₩35,113 | ₩35,073 | ₩35,113 | +0.11% | 100 |
|---|
| 2026.06.23 | ₩35,206 | ₩35,206 | ₩35,206 | ₩35,206 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,995 | ₩35,995 | ₩35,875 | ₩35,875 | -0.33% | 100 |
|---|
| 2026.06.18 | ₩35,915 | ₩35,915 | ₩35,728 | ₩35,915 | 0.00% | 1.1만 |
|---|
| 2026.06.17 | ₩35,594 | ₩35,594 | ₩35,594 | ₩35,594 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩35,794 | ₩35,794 | ₩35,794 | ₩35,794 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,728 | ₩35,728 | ₩35,728 | ₩35,728 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩35,621 | ₩35,621 | ₩35,527 | ₩35,527 | -0.26% | 1.8천 |
|---|
| 2026.06.11 | ₩35,460 | ₩35,460 | ₩35,460 | ₩35,460 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩34,779 | ₩34,792 | ₩34,512 | ₩34,512 | -0.77% | 1.2천 |
|---|
| 2026.06.09 | ₩34,886 | ₩34,886 | ₩34,886 | ₩34,886 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩34,899 | ₩34,899 | ₩34,899 | ₩34,899 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩34,739 | ₩34,739 | ₩34,739 | ₩34,739 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩35,581 | ₩35,594 | ₩35,567 | ₩35,594 | +0.04% | 3.2천 |
|---|
| 2026.06.03 | ₩35,327 | ₩35,327 | ₩35,327 | ₩35,327 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩35,674 | ₩35,674 | ₩35,500 | ₩35,594 | -0.22% | 1.1천 |
|---|
| 2026.06.01 | ₩35,340 | ₩35,407 | ₩35,340 | ₩35,407 | +0.19% | 1.9천 |
|---|
| 2026.05.29 | ₩35,554 | ₩35,554 | ₩35,554 | ₩35,554 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩35,541 | ₩35,541 | ₩35,500 | ₩35,500 | -0.11% | 900 |
|---|
| 2026.05.27 | ₩35,527 | ₩35,527 | ₩35,527 | ₩35,527 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩35,594 | ₩35,594 | ₩35,594 | ₩35,594 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩35,394 | ₩35,394 | ₩35,300 | ₩35,300 | -0.26% | 2.6천 |
|---|
| 2026.05.21 | ₩35,353 | ₩35,353 | ₩35,353 | ₩35,353 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩35,273 | ₩35,273 | ₩35,193 | ₩35,193 | -0.23% | 1.2천 |
|---|
| 2026.05.19 | ₩34,699 | ₩34,699 | ₩34,699 | ₩34,699 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩34,819 | ₩34,913 | ₩34,819 | ₩34,913 | +0.27% | 1.9천 |
|---|
| 2026.05.15 | ₩34,712 | ₩34,712 | ₩34,645 | ₩34,645 | -0.19% | 200 |
|---|
| 2026.05.14 | ₩35,140 | ₩35,140 | ₩35,140 | ₩35,140 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩35,166 | ₩35,220 | ₩35,166 | ₩35,220 | +0.15% | 200 |
|---|
| 2026.05.12 | ₩35,073 | ₩35,073 | ₩35,073 | ₩35,073 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩35,193 | ₩35,193 | ₩35,193 | ₩35,193 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩35,233 | ₩35,233 | ₩35,233 | ₩35,233 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩35,180 | ₩35,193 | ₩35,006 | ₩35,006 | -0.49% | 6.7천 |
|---|
| 2026.05.06 | ₩35,514 | ₩35,514 | ₩35,514 | ₩35,514 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩34,672 | ₩34,739 | ₩34,672 | ₩34,739 | +0.19% | 100 |
|---|
| 2026.05.04 | ₩34,645 | ₩34,645 | ₩34,365 | ₩34,365 | -0.81% | 100 |
|---|
| 2026.05.01 | ₩34,966 | ₩34,966 | ₩34,792 | ₩34,792 | -0.50% | 800 |
|---|
| 2026.04.30 | ₩34,859 | ₩34,872 | ₩34,859 | ₩34,872 | +0.04% | 200 |
|---|
| 2026.04.29 | ₩34,164 | ₩34,164 | ₩34,164 | ₩34,164 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩34,458 | ₩34,458 | ₩34,458 | ₩34,458 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩34,645 | ₩34,645 | ₩34,592 | ₩34,592 | -0.15% | 1천 |
|---|
| 2026.04.24 | ₩34,725 | ₩34,725 | ₩34,659 | ₩34,659 | -0.19% | 100 |
|---|
| 2026.04.23 | ₩34,712 | ₩34,725 | ₩34,512 | ₩34,512 | -0.58% | 5천 |
|---|
| 2026.04.22 | ₩34,699 | ₩34,699 | ₩34,699 | ₩34,699 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,632 | ₩34,632 | ₩34,632 | ₩34,632 | 0.00% | 1.7천 |
|---|
| 2026.04.20 | ₩35,193 | ₩35,193 | ₩35,193 | ₩35,193 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩35,353 | ₩35,353 | ₩35,353 | ₩35,353 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩35,033 | ₩35,033 | ₩34,979 | ₩34,979 | -0.15% | 1.8천 |
|---|
| 2026.04.15 | ₩35,046 | ₩35,126 | ₩34,979 | ₩35,060 | +0.04% | 2.3천 |
|---|
| 2026.04.14 | ₩35,153 | ₩35,153 | ₩35,153 | ₩35,153 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,979 | ₩34,993 | ₩34,953 | ₩34,953 | -0.08% | 1.4천 |
|---|
| 2026.04.10 | ₩34,846 | ₩34,846 | ₩34,819 | ₩34,819 | -0.08% | 700 |
|---|
| 2026.04.09 | ₩34,378 | ₩34,739 | ₩34,378 | ₩34,739 | +1.05% | 600 |
|---|
| 2026.04.08 | ₩34,766 | ₩34,766 | ₩34,632 | ₩34,712 | -0.15% | 500 |
|---|
| 2026.04.07 | ₩33,576 | ₩33,723 | ₩33,510 | ₩33,683 | +0.32% | 3.2천 |
|---|
| 2026.04.06 | ₩33,764 | ₩33,764 | ₩33,603 | ₩33,603 | -0.47% | 100 |
|---|
| 2026.04.02 | ₩33,363 | ₩33,603 | ₩33,363 | ₩33,603 | +0.72% | 3천 |
|---|
| 2026.04.01 | ₩33,897 | ₩33,937 | ₩33,790 | ₩33,790 | -0.32% | 19.8만 |
|---|