시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Small Cap Buffer15 ETF 과거 주가
AllianzIM U.S. Small Cap Buffer15 ETF · QBKF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Small Cap Buffer15 ETF · QBKF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,834 | ₩34,847 | ₩34,834 | ₩34,847 | +0.04% | 400 |
| 2026.10.08 | ₩34,794 | ₩34,834 | ₩34,780 | ₩34,794 | 0.00% | 1.3만 |
| 2026.10.07 | ₩34,861 | ₩34,861 | ₩34,700 | ₩34,794 | -0.19% | 5.6천 |
| 2026.10.06 | ₩34,941 | ₩34,954 | ₩34,927 | ₩34,927 | -0.04% | 1.1천 |
| 2026.10.05 | ₩34,887 | ₩34,981 | ₩34,887 | ₩34,927 | +0.11% | 700 |
| 2026.10.02 | ₩34,861 | ₩34,914 | ₩34,861 | ₩34,914 | +0.15% | 200 |
| 2026.10.01 | ₩34,968 | ₩34,968 | ₩34,754 | ₩34,794 | -0.50% | 8.6천 |
| 2026.09.30 | ₩34,807 | ₩34,807 | ₩34,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,807 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩34,780 | ₩34,780 | ₩34,780 | ₩34,780 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩34,767 | ₩34,767 | ₩34,767 | ₩34,767 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩34,780 | ₩34,780 | ₩34,780 | ₩34,780 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,794 | ₩34,794 | ₩34,767 | ₩34,767 | -0.08% | 300 |
|---|
| 2026.09.23 | ₩34,767 | ₩34,767 | ₩34,767 | ₩34,767 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,780 | ₩34,780 | ₩34,780 | ₩34,780 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,807 | ₩34,807 | ₩34,767 | ₩34,767 | -0.12% | 500 |
|---|
| 2026.09.18 | ₩34,754 | ₩34,794 | ₩34,754 | ₩34,754 | 0.00% | 1.2천 |
|---|
| 2026.09.17 | ₩34,754 | ₩34,754 | ₩34,754 | ₩34,754 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,714 | ₩34,714 | ₩34,714 | ₩34,714 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,727 | ₩34,727 | ₩34,727 | ₩34,727 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩34,754 | ₩34,754 | ₩34,754 | ₩34,754 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,807 | ₩34,821 | ₩34,780 | ₩34,780 | -0.08% | 1.6천 |
|---|
| 2026.09.10 | ₩34,754 | ₩34,807 | ₩34,754 | ₩34,767 | +0.04% | 300 |
|---|
| 2026.09.09 | ₩34,954 | ₩34,954 | ₩34,821 | ₩34,821 | -0.38% | 900 |
|---|
| 2026.09.08 | ₩34,968 | ₩34,968 | ₩34,927 | ₩34,927 | -0.11% | 100 |
|---|
| 2026.09.04 | ₩34,941 | ₩34,994 | ₩34,941 | ₩34,954 | +0.04% | 3.9만 |
|---|
| 2026.09.03 | ₩34,954 | ₩34,968 | ₩34,927 | ₩34,927 | -0.08% | 1.9천 |
|---|
| 2026.09.02 | ₩34,861 | ₩34,914 | ₩34,861 | ₩34,914 | +0.15% | 200 |
|---|
| 2026.09.01 | ₩34,807 | ₩34,807 | ₩34,807 | ₩34,807 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,914 | ₩34,914 | ₩34,874 | ₩34,887 | -0.08% | 500 |
|---|
| 2026.08.28 | ₩35,101 | ₩35,101 | ₩34,981 | ₩34,981 | -0.34% | 300 |
|---|
| 2026.08.27 | ₩35,141 | ₩35,181 | ₩35,128 | ₩35,128 | -0.04% | 1.2천 |
|---|
| 2026.08.26 | ₩35,088 | ₩35,088 | ₩35,088 | ₩35,088 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,115 | ₩35,115 | ₩35,101 | ₩35,101 | -0.04% | 1.2천 |
|---|
| 2026.08.24 | ₩35,061 | ₩35,061 | ₩35,061 | ₩35,061 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,141 | ₩35,141 | ₩35,141 | ₩35,141 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,115 | ₩35,128 | ₩35,034 | ₩35,034 | -0.23% | 1.2천 |
|---|
| 2026.08.19 | ₩35,181 | ₩35,181 | ₩35,181 | ₩35,181 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩35,141 | ₩35,141 | ₩35,141 | ₩35,141 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩35,248 | ₩35,248 | ₩35,248 | ₩35,248 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩35,235 | ₩35,235 | ₩35,235 | ₩35,235 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,315 | ₩35,315 | ₩35,208 | ₩35,208 | -0.30% | 200 |
|---|
| 2026.08.12 | ₩35,168 | ₩35,168 | ₩35,168 | ₩35,168 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩35,128 | ₩35,128 | ₩35,128 | ₩35,128 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩35,088 | ₩35,088 | ₩35,088 | ₩35,088 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩35,115 | ₩35,115 | ₩35,115 | ₩35,115 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩35,101 | ₩35,101 | ₩35,034 | ₩35,034 | -0.19% | 500 |
|---|
| 2026.08.05 | ₩35,128 | ₩35,128 | ₩35,074 | ₩35,074 | -0.15% | 500 |
|---|
| 2026.08.04 | ₩35,115 | ₩35,168 | ₩35,088 | ₩35,115 | 0.00% | 1.5만 |
|---|
| 2026.08.03 | ₩34,927 | ₩34,981 | ₩34,927 | ₩34,954 | +0.08% | 4.3천 |
|---|
| 2026.07.31 | ₩34,794 | ₩34,794 | ₩34,794 | ₩34,794 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩34,807 | ₩34,861 | ₩34,807 | ₩34,821 | +0.04% | 700 |
|---|
| 2026.07.29 | ₩34,727 | ₩34,780 | ₩34,673 | ₩34,673 | -0.15% | 6.3천 |
|---|
| 2026.07.28 | ₩34,834 | ₩34,834 | ₩34,821 | ₩34,821 | -0.04% | 300 |
|---|
| 2026.07.27 | ₩34,821 | ₩34,821 | ₩34,821 | ₩34,821 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,821 | ₩34,821 | ₩34,754 | ₩34,754 | -0.19% | 200 |
|---|
| 2026.07.23 | ₩34,754 | ₩34,754 | ₩34,754 | ₩34,754 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩34,834 | ₩34,834 | ₩34,834 | ₩34,834 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩34,901 | ₩34,901 | ₩34,901 | ₩34,901 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩34,780 | ₩34,780 | ₩34,780 | ₩34,780 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩34,807 | ₩34,807 | ₩34,807 | ₩34,807 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,941 | ₩34,941 | ₩34,847 | ₩34,847 | -0.27% | 1.8천 |
|---|
| 2026.07.15 | ₩34,861 | ₩34,861 | ₩34,861 | ₩34,861 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,874 | ₩34,874 | ₩34,821 | ₩34,821 | -0.15% | 200 |
|---|
| 2026.07.13 | ₩34,767 | ₩34,767 | ₩34,767 | ₩34,767 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,847 | ₩34,847 | ₩34,847 | ₩34,847 | 0.00% | 1천 |
|---|
| 2026.07.09 | ₩34,861 | ₩34,861 | ₩34,861 | ₩34,861 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,727 | ₩34,727 | ₩34,727 | ₩34,727 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,807 | ₩34,807 | ₩34,807 | ₩34,807 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,914 | ₩34,914 | ₩34,914 | ₩34,914 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,847 | ₩34,847 | ₩34,794 | ₩34,794 | -0.15% | 400 |
|---|
| 2026.07.01 | ₩34,927 | ₩34,994 | ₩34,874 | ₩34,874 | -0.15% | 8.8천 |
|---|
| 2026.06.30 | ₩34,914 | ₩34,927 | ₩34,914 | ₩34,914 | 0.00% | 3.4천 |
|---|
| 2026.06.29 | ₩34,914 | ₩34,927 | ₩34,874 | ₩34,874 | -0.11% | 800 |
|---|
| 2026.06.26 | ₩34,874 | ₩34,874 | ₩34,874 | ₩34,874 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩34,887 | ₩34,887 | ₩34,861 | ₩34,861 | -0.08% | 400 |
|---|
| 2026.06.24 | ₩34,887 | ₩34,887 | ₩34,861 | ₩34,861 | -0.08% | 2.1천 |
|---|
| 2026.06.23 | ₩34,847 | ₩34,847 | ₩34,847 | ₩34,847 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩34,847 | ₩34,847 | ₩34,847 | ₩34,847 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩34,834 | ₩34,834 | ₩34,834 | ₩34,834 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩34,821 | ₩34,834 | ₩34,821 | ₩34,821 | 0.00% | 900 |
|---|
| 2026.06.16 | ₩34,834 | ₩34,834 | ₩34,834 | ₩34,834 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩34,834 | ₩34,834 | ₩34,834 | ₩34,834 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩34,821 | ₩34,821 | ₩34,821 | ₩34,821 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩34,754 | ₩34,794 | ₩34,754 | ₩34,794 | +0.12% | 200 |
|---|
| 2026.06.10 | ₩34,754 | ₩34,754 | ₩34,727 | ₩34,740 | -0.04% | 1천 |
|---|
| 2026.06.09 | ₩34,687 | ₩34,714 | ₩34,687 | ₩34,714 | +0.08% | 7.5천 |
|---|
| 2026.06.08 | ₩34,727 | ₩34,727 | ₩34,727 | ₩34,727 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,673 | ₩34,673 | ₩34,673 | ₩34,673 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,780 | ₩34,780 | ₩34,754 | ₩34,754 | -0.08% | 500 |
|---|
| 2026.06.03 | ₩34,727 | ₩34,727 | ₩34,727 | ₩34,727 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩34,754 | ₩34,754 | ₩34,754 | ₩34,754 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩34,740 | ₩34,740 | ₩34,740 | ₩34,740 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩34,740 | ₩34,740 | ₩34,740 | ₩34,740 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩34,714 | ₩34,714 | ₩34,714 | ₩34,714 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,700 | ₩34,700 | ₩34,700 | ₩34,700 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩34,700 | ₩34,700 | ₩34,700 | ₩34,700 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩34,673 | ₩34,673 | ₩34,633 | ₩34,633 | -0.12% | 1.4천 |
|---|
| 2026.05.21 | ₩34,607 | ₩34,607 | ₩34,607 | ₩34,607 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩34,567 | ₩34,567 | ₩34,567 | ₩34,567 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩34,473 | ₩34,473 | ₩34,473 | ₩34,473 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩34,486 | ₩34,486 | ₩34,486 | ₩34,486 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩34,513 | ₩34,513 | ₩34,513 | ₩34,513 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩34,567 | ₩34,567 | ₩34,567 | ₩34,567 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩34,486 | ₩34,526 | ₩34,486 | ₩34,526 | +0.12% | 300 |
|---|
| 2026.05.12 | ₩34,513 | ₩34,513 | ₩34,513 | ₩34,513 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩34,567 | ₩34,567 | ₩34,567 | ₩34,567 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩34,553 | ₩34,553 | ₩34,553 | ₩34,553 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩34,513 | ₩34,513 | ₩34,513 | ₩34,513 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩34,540 | ₩34,540 | ₩34,540 | ₩34,540 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩34,486 | ₩34,486 | ₩34,486 | ₩34,486 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩34,420 | ₩34,420 | ₩34,420 | ₩34,420 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,433 | ₩34,433 | ₩34,433 | ₩34,433 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩34,393 | ₩34,406 | ₩34,393 | ₩34,406 | +0.04% | 100 |
|---|
| 2026.04.29 | ₩34,313 | ₩34,313 | ₩34,313 | ₩34,313 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩34,339 | ₩34,339 | ₩34,339 | ₩34,339 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩34,366 | ₩34,366 | ₩34,366 | ₩34,366 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,353 | ₩34,353 | ₩34,353 | ₩34,353 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,313 | ₩34,313 | ₩34,313 | ₩34,313 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩34,313 | ₩34,326 | ₩34,313 | ₩34,326 | +0.04% | 200 |
|---|
| 2026.04.21 | ₩34,272 | ₩34,272 | ₩34,272 | ₩34,272 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,326 | ₩34,326 | ₩34,326 | ₩34,326 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩34,313 | ₩34,313 | ₩34,313 | ₩34,313 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,206 | ₩34,206 | ₩34,206 | ₩34,206 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,192 | ₩34,192 | ₩34,192 | ₩34,192 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,192 | ₩34,192 | ₩34,192 | ₩34,192 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,099 | ₩34,099 | ₩34,099 | ₩34,099 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,978 | ₩33,978 | ₩33,978 | ₩33,978 | 0.00% | 900 |
|---|
| 2026.04.09 | ₩33,845 | ₩34,005 | ₩33,845 | ₩34,005 | +0.47% | 1.1천 |
|---|
| 2026.04.08 | ₩33,885 | ₩33,925 | ₩33,885 | ₩33,898 | +0.04% | 300 |
|---|
| 2026.04.07 | ₩33,577 | ₩33,631 | ₩33,577 | ₩33,631 | +0.16% | 300 |
|---|
| 2026.04.06 | ₩33,644 | ₩33,644 | ₩33,577 | ₩33,577 | -0.20% | 100 |
|---|
| 2026.04.02 | ₩33,404 | ₩33,577 | ₩33,404 | ₩33,577 | +0.52% | 1.3천 |
|---|
| 2026.04.01 | ₩33,591 | ₩33,591 | ₩33,551 | ₩33,551 | -0.12% | 19.9만 |
|---|