시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Small Cap Buffer5 ETF 과거 주가
AllianzIM U.S. Small Cap Buffer5 ETF · QBKV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Small Cap Buffer5 ETF · QBKV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,036 | ₩36,036 | ₩36,036 | ₩36,036 | 0.00% | 100 |
| 2026.10.08 | ₩35,701 | ₩35,942 | ₩35,701 | ₩35,915 | +0.60% | 2.5천 |
| 2026.10.07 | ₩35,875 | ₩35,915 | ₩35,875 | ₩35,915 | +0.11% | 2.6천 |
| 2026.10.06 | ₩36,170 | ₩36,170 | ₩36,170 | ₩36,170 | 0.00% | 100 |
| 2026.10.05 | ₩36,331 | ₩36,398 | ₩36,211 | ₩36,345 | +0.04% | 5.6천 |
| 2026.10.02 | ₩36,251 | ₩36,251 | ₩36,211 | ₩36,211 | -0.11% | 200 |
| 2026.10.01 | ₩35,835 | ₩36,050 | ₩35,728 | ₩36,023 | +0.52% | 6.7천 |
| 2026.09.30 | ₩36,050 | ₩36,050 | ₩36,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,036 |
| -0.04% |
| 1.5천 |
| 2026.09.29 | ₩36,036 | ₩36,036 | ₩36,036 | ₩36,036 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,143 | ₩36,143 | ₩36,143 | ₩36,143 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩36,345 | ₩36,345 | ₩36,345 | ₩36,345 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩36,278 | ₩36,278 | ₩36,237 | ₩36,237 | -0.11% | 200 |
|---|
| 2026.09.23 | ₩36,331 | ₩36,331 | ₩36,278 | ₩36,278 | -0.15% | 100 |
|---|
| 2026.09.22 | ₩36,626 | ₩36,680 | ₩36,626 | ₩36,640 | +0.04% | 500 |
|---|
| 2026.09.21 | ₩36,546 | ₩36,573 | ₩36,532 | ₩36,532 | -0.04% | 400 |
|---|
| 2026.09.18 | ₩36,358 | ₩36,398 | ₩36,304 | ₩36,398 | +0.11% | 700 |
|---|
| 2026.09.17 | ₩36,452 | ₩36,452 | ₩36,452 | ₩36,452 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩36,398 | ₩36,398 | ₩36,237 | ₩36,237 | -0.44% | 200 |
|---|
| 2026.09.15 | ₩36,251 | ₩36,345 | ₩36,251 | ₩36,278 | +0.07% | 1.6천 |
|---|
| 2026.09.14 | ₩36,278 | ₩36,452 | ₩36,278 | ₩36,425 | +0.41% | 5.3천 |
|---|
| 2026.09.11 | ₩36,599 | ₩36,599 | ₩36,465 | ₩36,465 | -0.37% | 7.5천 |
|---|
| 2026.09.10 | ₩36,345 | ₩36,345 | ₩36,304 | ₩36,304 | -0.11% | 600 |
|---|
| 2026.09.09 | ₩36,626 | ₩36,626 | ₩36,532 | ₩36,532 | -0.26% | 800 |
|---|
| 2026.09.08 | ₩36,787 | ₩36,787 | ₩36,787 | ₩36,787 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,868 | ₩36,868 | ₩36,868 | ₩36,868 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,827 | ₩36,827 | ₩36,827 | ₩36,827 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩36,613 | ₩36,747 | ₩36,613 | ₩36,720 | +0.29% | 2.9천 |
|---|
| 2026.09.01 | ₩36,465 | ₩36,465 | ₩36,452 | ₩36,452 | -0.04% | 600 |
|---|
| 2026.08.31 | ₩36,680 | ₩36,760 | ₩36,680 | ₩36,720 | +0.11% | 7천 |
|---|
| 2026.08.28 | ₩36,868 | ₩36,868 | ₩36,868 | ₩36,868 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,216 | ₩37,216 | ₩37,163 | ₩37,163 | -0.14% | 700 |
|---|
| 2026.08.26 | ₩37,149 | ₩37,149 | ₩37,149 | ₩37,149 | 0.00% | 500 |
|---|
| 2026.08.25 | ₩37,122 | ₩37,136 | ₩37,122 | ₩37,136 | +0.04% | 700 |
|---|
| 2026.08.24 | ₩37,082 | ₩37,082 | ₩37,015 | ₩37,015 | -0.18% | 100 |
|---|
| 2026.08.21 | ₩37,096 | ₩37,190 | ₩37,096 | ₩37,190 | +0.25% | 3.1천 |
|---|
| 2026.08.20 | ₩37,109 | ₩37,109 | ₩36,935 | ₩36,975 | -0.36% | 2.3만 |
|---|
| 2026.08.19 | ₩37,297 | ₩37,310 | ₩37,283 | ₩37,310 | +0.04% | 800 |
|---|
| 2026.08.18 | ₩37,337 | ₩37,337 | ₩37,163 | ₩37,230 | -0.29% | 1.5천 |
|---|
| 2026.08.17 | ₩37,511 | ₩37,511 | ₩37,511 | ₩37,511 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩37,565 | ₩37,565 | ₩37,565 | ₩37,565 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,498 | ₩37,498 | ₩37,485 | ₩37,485 | -0.04% | 900 |
|---|
| 2026.08.12 | ₩37,404 | ₩37,418 | ₩37,404 | ₩37,418 | +0.04% | 1천 |
|---|
| 2026.08.11 | ₩37,337 | ₩37,337 | ₩37,243 | ₩37,270 | -0.18% | 700 |
|---|
| 2026.08.10 | ₩37,149 | ₩37,190 | ₩37,149 | ₩37,149 | 0.00% | 1.8천 |
|---|
| 2026.08.07 | ₩37,243 | ₩37,297 | ₩37,243 | ₩37,297 | +0.14% | 800 |
|---|
| 2026.08.06 | ₩37,122 | ₩37,122 | ₩37,015 | ₩37,015 | -0.29% | 1.4천 |
|---|
| 2026.08.05 | ₩37,176 | ₩37,176 | ₩37,176 | ₩37,176 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩37,149 | ₩37,337 | ₩37,029 | ₩37,283 | +0.36% | 2.3만 |
|---|
| 2026.08.03 | ₩36,854 | ₩36,854 | ₩36,854 | ₩36,854 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩36,412 | ₩36,492 | ₩36,318 | ₩36,439 | +0.07% | 1.2만 |
|---|
| 2026.07.30 | ₩36,345 | ₩36,532 | ₩36,345 | ₩36,532 | +0.52% | 1.2천 |
|---|
| 2026.07.29 | ₩36,371 | ₩36,371 | ₩36,157 | ₩36,157 | -0.59% | 3.6천 |
|---|
| 2026.07.28 | ₩36,559 | ₩36,559 | ₩36,559 | ₩36,559 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩36,546 | ₩36,546 | ₩36,546 | ₩36,546 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩36,398 | ₩36,425 | ₩36,385 | ₩36,385 | -0.04% | 900 |
|---|
| 2026.07.23 | ₩36,465 | ₩36,492 | ₩36,425 | ₩36,425 | -0.11% | 1.6천 |
|---|
| 2026.07.22 | ₩36,760 | ₩36,774 | ₩36,599 | ₩36,599 | -0.44% | 4.3천 |
|---|
| 2026.07.21 | ₩36,626 | ₩36,827 | ₩36,626 | ₩36,827 | +0.55% | 1.7천 |
|---|
| 2026.07.20 | ₩36,492 | ₩36,492 | ₩36,492 | ₩36,492 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩36,452 | ₩36,653 | ₩36,452 | ₩36,599 | +0.40% | 2.9천 |
|---|
| 2026.07.16 | ₩36,868 | ₩36,881 | ₩36,720 | ₩36,720 | -0.40% | 1.5천 |
|---|
| 2026.07.15 | ₩36,707 | ₩36,814 | ₩36,666 | ₩36,720 | +0.04% | 1.2만 |
|---|
| 2026.07.14 | ₩36,613 | ₩36,613 | ₩36,613 | ₩36,613 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩36,492 | ₩36,492 | ₩36,492 | ₩36,492 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩36,814 | ₩36,814 | ₩36,599 | ₩36,734 | -0.22% | 2.1만 |
|---|
| 2026.07.09 | ₩36,787 | ₩36,787 | ₩36,774 | ₩36,774 | -0.04% | 7.1천 |
|---|
| 2026.07.08 | ₩36,479 | ₩36,479 | ₩36,318 | ₩36,479 | 0.00% | 500 |
|---|
| 2026.07.07 | ₩36,827 | ₩36,827 | ₩36,680 | ₩36,680 | -0.40% | 9.3천 |
|---|
| 2026.07.06 | ₩36,935 | ₩36,988 | ₩36,921 | ₩36,921 | -0.04% | 2.5만 |
|---|
| 2026.07.02 | ₩36,988 | ₩36,988 | ₩36,599 | ₩36,693 | -0.80% | 1천 |
|---|
| 2026.07.01 | ₩37,015 | ₩37,136 | ₩36,921 | ₩36,921 | -0.25% | 1.3천 |
|---|
| 2026.06.30 | ₩36,962 | ₩36,962 | ₩36,962 | ₩36,962 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩36,962 | ₩36,962 | ₩36,962 | ₩36,962 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩36,975 | ₩36,975 | ₩36,948 | ₩36,948 | -0.07% | 700 |
|---|
| 2026.06.25 | ₩36,921 | ₩36,921 | ₩36,921 | ₩36,921 | 0.00% | 900 |
|---|
| 2026.06.24 | ₩36,854 | ₩36,921 | ₩36,854 | ₩36,921 | +0.18% | 5천 |
|---|
| 2026.06.23 | ₩36,894 | ₩36,894 | ₩36,894 | ₩36,894 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩36,854 | ₩36,894 | ₩36,854 | ₩36,894 | +0.11% | 5천 |
|---|
| 2026.06.18 | ₩36,868 | ₩36,868 | ₩36,854 | ₩36,854 | -0.04% | 6.2천 |
|---|
| 2026.06.17 | ₩36,747 | ₩36,747 | ₩36,747 | ₩36,747 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩36,814 | ₩36,814 | ₩36,814 | ₩36,814 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩36,827 | ₩36,827 | ₩36,827 | ₩36,827 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩36,734 | ₩36,734 | ₩36,734 | ₩36,734 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩36,626 | ₩36,626 | ₩36,626 | ₩36,626 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩36,439 | ₩36,439 | ₩36,358 | ₩36,358 | -0.22% | 200 |
|---|
| 2026.06.09 | ₩36,465 | ₩36,465 | ₩36,465 | ₩36,465 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩36,479 | ₩36,479 | ₩36,479 | ₩36,479 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩36,358 | ₩36,358 | ₩36,358 | ₩36,358 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩36,653 | ₩36,653 | ₩36,653 | ₩36,653 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩36,546 | ₩36,546 | ₩36,546 | ₩36,546 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩36,613 | ₩36,626 | ₩36,613 | ₩36,626 | +0.04% | 1천 |
|---|
| 2026.06.01 | ₩36,586 | ₩36,586 | ₩36,586 | ₩36,586 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩36,573 | ₩36,573 | ₩36,573 | ₩36,573 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩36,573 | ₩36,573 | ₩36,573 | ₩36,573 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩36,506 | ₩36,506 | ₩36,506 | ₩36,506 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩36,479 | ₩36,479 | ₩36,479 | ₩36,479 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩36,345 | ₩36,345 | ₩36,345 | ₩36,345 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩36,224 | ₩36,224 | ₩36,224 | ₩36,224 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩36,130 | ₩36,130 | ₩36,130 | ₩36,130 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩35,808 | ₩35,808 | ₩35,808 | ₩35,808 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩35,983 | ₩35,983 | ₩35,915 | ₩35,915 | -0.19% | 6.5천 |
|---|
| 2026.05.15 | ₩36,063 | ₩36,063 | ₩35,983 | ₩35,983 | -0.22% | 200 |
|---|
| 2026.05.14 | ₩36,224 | ₩36,224 | ₩36,224 | ₩36,224 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩36,157 | ₩36,157 | ₩36,157 | ₩36,157 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩36,130 | ₩36,130 | ₩36,130 | ₩36,130 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩36,211 | ₩36,211 | ₩36,211 | ₩36,211 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩36,157 | ₩36,157 | ₩36,157 | ₩36,157 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩36,103 | ₩36,103 | ₩36,063 | ₩36,063 | -0.11% | 300 |
|---|
| 2026.05.06 | ₩36,184 | ₩36,184 | ₩36,184 | ₩36,184 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩35,983 | ₩36,023 | ₩35,983 | ₩36,023 | +0.11% | 400 |
|---|
| 2026.05.04 | ₩35,848 | ₩35,848 | ₩35,848 | ₩35,848 | 0.00% | 2.8천 |
|---|
| 2026.05.01 | ₩35,915 | ₩35,915 | ₩35,915 | ₩35,915 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩35,822 | ₩35,848 | ₩35,822 | ₩35,848 | +0.07% | 200 |
|---|
| 2026.04.29 | ₩35,540 | ₩35,540 | ₩35,540 | ₩35,540 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩35,647 | ₩35,647 | ₩35,647 | ₩35,647 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩35,741 | ₩35,741 | ₩35,741 | ₩35,741 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩35,701 | ₩35,701 | ₩35,701 | ₩35,701 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩35,580 | ₩35,580 | ₩35,580 | ₩35,580 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩35,647 | ₩35,647 | ₩35,647 | ₩35,647 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩35,500 | ₩35,500 | ₩35,500 | ₩35,500 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩35,634 | ₩35,701 | ₩35,634 | ₩35,701 | +0.19% | 300 |
|---|
| 2026.04.17 | ₩35,647 | ₩35,647 | ₩35,647 | ₩35,647 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩35,325 | ₩35,366 | ₩35,325 | ₩35,366 | +0.11% | 1.8천 |
|---|
| 2026.04.15 | ₩35,312 | ₩35,339 | ₩35,312 | ₩35,312 | 0.00% | 1.7천 |
|---|
| 2026.04.14 | ₩35,231 | ₩35,325 | ₩35,231 | ₩35,299 | +0.19% | 2.3천 |
|---|
| 2026.04.13 | ₩35,084 | ₩35,084 | ₩35,084 | ₩35,084 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,762 | ₩34,762 | ₩34,762 | ₩34,762 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩34,574 | ₩34,816 | ₩34,574 | ₩34,802 | +0.66% | 5.2천 |
|---|
| 2026.04.08 | ₩34,655 | ₩34,655 | ₩34,588 | ₩34,615 | -0.12% | 7.5천 |
|---|
| 2026.04.07 | ₩33,729 | ₩33,971 | ₩33,729 | ₩33,971 | +0.72% | 1.5천 |
|---|
| 2026.04.06 | ₩33,904 | ₩33,984 | ₩33,890 | ₩33,984 | +0.24% | 1.3만 |
|---|
| 2026.04.02 | ₩33,300 | ₩33,837 | ₩33,300 | ₩33,837 | +1.61% | 3.5천 |
|---|
| 2026.04.01 | ₩33,810 | ₩34,011 | ₩33,716 | ₩33,716 | -0.28% | 20.1만 |
|---|