시장 데이터를 불러오는 중
전체 종목
AllianzIM Growth-100 Buffer15 ETF 과거 주가
AllianzIM Growth-100 Buffer15 ETF · QBQF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM Growth-100 Buffer15 ETF · QBQF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,105 | ₩35,105 | ₩35,078 | ₩35,078 | -0.08% | 900 |
| 2026.10.08 | ₩35,038 | ₩35,038 | ₩34,971 | ₩35,011 | -0.08% | 8.2천 |
| 2026.10.07 | ₩35,105 | ₩35,118 | ₩35,078 | ₩35,118 | +0.04% | 4.1천 |
| 2026.10.06 | ₩35,158 | ₩35,172 | ₩35,118 | ₩35,118 | -0.11% | 600 |
| 2026.10.05 | ₩35,065 | ₩35,065 | ₩35,065 | ₩35,065 | 0.00% | 3.2천 |
| 2026.10.02 | ₩34,984 | ₩34,984 | ₩34,984 | ₩34,984 | 0.00% | 100 |
| 2026.10.01 | ₩35,105 | ₩35,105 | ₩34,877 | ₩34,904 | -0.57% | 1만 |
| 2026.09.30 | ₩35,051 | ₩35,051 | ₩34,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,930 |
| -0.34% |
| 8.2천 |
| 2026.09.29 | ₩34,971 | ₩34,971 | ₩34,917 | ₩34,917 | -0.15% | 2.2천 |
|---|
| 2026.09.28 | ₩35,105 | ₩35,105 | ₩34,904 | ₩34,930 | -0.50% | 4.9천 |
|---|
| 2026.09.25 | ₩35,252 | ₩35,252 | ₩35,225 | ₩35,225 | -0.08% | 2.5천 |
|---|
| 2026.09.24 | ₩35,024 | ₩35,145 | ₩35,011 | ₩35,145 | +0.34% | 1천 |
|---|
| 2026.09.23 | ₩35,185 | ₩35,185 | ₩35,145 | ₩35,145 | -0.11% | 1.8천 |
|---|
| 2026.09.22 | ₩35,386 | ₩35,400 | ₩35,360 | ₩35,360 | -0.08% | 4천 |
|---|
| 2026.09.21 | ₩34,997 | ₩35,212 | ₩34,997 | ₩35,212 | +0.61% | 8.7천 |
|---|
| 2026.09.18 | ₩34,796 | ₩34,796 | ₩34,743 | ₩34,743 | -0.15% | 900 |
|---|
| 2026.09.17 | ₩34,770 | ₩34,770 | ₩34,729 | ₩34,729 | -0.12% | 1.1천 |
|---|
| 2026.09.16 | ₩34,702 | ₩34,702 | ₩34,635 | ₩34,676 | -0.08% | 2.3천 |
|---|
| 2026.09.15 | ₩34,689 | ₩34,689 | ₩34,676 | ₩34,676 | -0.04% | 500 |
|---|
| 2026.09.14 | ₩34,729 | ₩34,729 | ₩34,702 | ₩34,702 | -0.08% | 800 |
|---|
| 2026.09.11 | ₩34,783 | ₩34,783 | ₩34,783 | ₩34,783 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,729 | ₩34,756 | ₩34,729 | ₩34,756 | +0.08% | 900 |
|---|
| 2026.09.09 | ₩34,823 | ₩34,823 | ₩34,810 | ₩34,810 | -0.04% | 600 |
|---|
| 2026.09.08 | ₩34,810 | ₩34,823 | ₩34,810 | ₩34,823 | +0.04% | 200 |
|---|
| 2026.09.04 | ₩34,850 | ₩34,863 | ₩34,837 | ₩34,837 | -0.04% | 5.1천 |
|---|
| 2026.09.03 | ₩34,837 | ₩34,837 | ₩34,770 | ₩34,810 | -0.08% | 800 |
|---|
| 2026.09.02 | ₩34,743 | ₩34,743 | ₩34,743 | ₩34,743 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,770 | ₩34,770 | ₩34,702 | ₩34,716 | -0.15% | 3.3천 |
|---|
| 2026.08.31 | ₩34,743 | ₩34,796 | ₩34,743 | ₩34,796 | +0.15% | 300 |
|---|
| 2026.08.28 | ₩34,957 | ₩34,957 | ₩34,823 | ₩34,823 | -0.38% | 9.4천 |
|---|
| 2026.08.27 | ₩34,890 | ₩34,904 | ₩34,877 | ₩34,877 | -0.04% | 7.6천 |
|---|
| 2026.08.26 | ₩34,770 | ₩34,770 | ₩34,770 | ₩34,770 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,850 | ₩34,850 | ₩34,770 | ₩34,770 | -0.23% | 900 |
|---|
| 2026.08.24 | ₩34,716 | ₩34,716 | ₩34,702 | ₩34,702 | -0.04% | 400 |
|---|
| 2026.08.21 | ₩34,796 | ₩34,810 | ₩34,756 | ₩34,810 | +0.04% | 5.5천 |
|---|
| 2026.08.20 | ₩34,837 | ₩34,837 | ₩34,770 | ₩34,770 | -0.19% | 4천 |
|---|
| 2026.08.19 | ₩34,863 | ₩34,863 | ₩34,796 | ₩34,850 | -0.04% | 7.5천 |
|---|
| 2026.08.18 | ₩34,997 | ₩34,997 | ₩34,810 | ₩34,863 | -0.38% | 1.4만 |
|---|
| 2026.08.17 | ₩35,091 | ₩35,091 | ₩35,065 | ₩35,065 | -0.08% | 3.8천 |
|---|
| 2026.08.14 | ₩35,091 | ₩35,091 | ₩35,038 | ₩35,038 | -0.15% | 1.3천 |
|---|
| 2026.08.13 | ₩35,051 | ₩35,078 | ₩35,051 | ₩35,078 | +0.08% | 800 |
|---|
| 2026.08.12 | ₩34,997 | ₩34,997 | ₩34,957 | ₩34,957 | -0.11% | 400 |
|---|
| 2026.08.11 | ₩34,944 | ₩34,944 | ₩34,863 | ₩34,863 | -0.23% | 400 |
|---|
| 2026.08.10 | ₩34,997 | ₩34,997 | ₩34,917 | ₩34,917 | -0.23% | 600 |
|---|
| 2026.08.07 | ₩34,917 | ₩34,917 | ₩34,904 | ₩34,904 | -0.04% | 100 |
|---|
| 2026.08.06 | ₩34,810 | ₩34,810 | ₩34,810 | ₩34,810 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,944 | ₩34,944 | ₩34,877 | ₩34,877 | -0.19% | 2.3천 |
|---|
| 2026.08.04 | ₩34,770 | ₩34,944 | ₩34,770 | ₩34,904 | +0.39% | 1.7만 |
|---|
| 2026.08.03 | ₩34,501 | ₩34,582 | ₩34,501 | ₩34,568 | +0.19% | 1.1천 |
|---|
| 2026.07.31 | ₩34,367 | ₩34,407 | ₩34,367 | ₩34,407 | +0.12% | 1천 |
|---|
| 2026.07.30 | ₩34,233 | ₩34,314 | ₩34,220 | ₩34,314 | +0.24% | 1천 |
|---|
| 2026.07.29 | ₩34,059 | ₩34,193 | ₩33,978 | ₩33,992 | -0.20% | 6.1만 |
|---|
| 2026.07.28 | ₩34,193 | ₩34,193 | ₩34,193 | ₩34,193 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,260 | ₩34,260 | ₩34,180 | ₩34,247 | -0.04% | 500 |
|---|
| 2026.07.24 | ₩34,367 | ₩34,367 | ₩34,260 | ₩34,260 | -0.31% | 300 |
|---|
| 2026.07.23 | ₩34,300 | ₩34,354 | ₩34,300 | ₩34,354 | +0.16% | 100 |
|---|
| 2026.07.22 | ₩34,595 | ₩34,595 | ₩34,595 | ₩34,595 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩34,595 | ₩34,662 | ₩34,595 | ₩34,622 | +0.08% | 1.6천 |
|---|
| 2026.07.20 | ₩34,515 | ₩34,515 | ₩34,448 | ₩34,448 | -0.19% | 200 |
|---|
| 2026.07.17 | ₩34,273 | ₩34,461 | ₩34,273 | ₩34,394 | +0.35% | 6.3천 |
|---|
| 2026.07.16 | ₩34,649 | ₩34,649 | ₩34,542 | ₩34,542 | -0.31% | 7.3천 |
|---|
| 2026.07.15 | ₩34,729 | ₩34,729 | ₩34,649 | ₩34,702 | -0.08% | 5천 |
|---|
| 2026.07.14 | ₩34,729 | ₩34,770 | ₩34,729 | ₩34,743 | +0.04% | 2.4천 |
|---|
| 2026.07.13 | ₩34,716 | ₩34,716 | ₩34,595 | ₩34,595 | -0.35% | 1.4천 |
|---|
| 2026.07.10 | ₩34,756 | ₩34,783 | ₩34,689 | ₩34,783 | +0.08% | 4.2천 |
|---|
| 2026.07.09 | ₩34,635 | ₩34,756 | ₩34,635 | ₩34,756 | +0.35% | 8.9천 |
|---|
| 2026.07.08 | ₩34,448 | ₩34,555 | ₩34,448 | ₩34,542 | +0.27% | 2.5천 |
|---|
| 2026.07.07 | ₩34,501 | ₩34,501 | ₩34,488 | ₩34,488 | -0.04% | 300 |
|---|
| 2026.07.06 | ₩34,716 | ₩34,716 | ₩34,689 | ₩34,689 | -0.08% | 1천 |
|---|
| 2026.07.02 | ₩34,609 | ₩34,609 | ₩34,488 | ₩34,515 | -0.27% | 5.3천 |
|---|
| 2026.07.01 | ₩34,810 | ₩34,810 | ₩34,689 | ₩34,702 | -0.31% | 1.7만 |
|---|
| 2026.06.30 | ₩34,850 | ₩34,863 | ₩34,850 | ₩34,850 | 0.00% | 5.8천 |
|---|
| 2026.06.29 | ₩34,850 | ₩34,863 | ₩34,810 | ₩34,810 | -0.12% | 5.8천 |
|---|
| 2026.06.26 | ₩34,850 | ₩34,850 | ₩34,823 | ₩34,823 | -0.08% | 200 |
|---|
| 2026.06.25 | ₩34,796 | ₩34,796 | ₩34,796 | ₩34,796 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,810 | ₩34,810 | ₩34,783 | ₩34,783 | -0.08% | 2천 |
|---|
| 2026.06.23 | ₩34,783 | ₩34,783 | ₩34,783 | ₩34,783 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩34,783 | ₩34,783 | ₩34,783 | ₩34,783 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩34,770 | ₩34,770 | ₩34,770 | ₩34,770 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩34,743 | ₩34,743 | ₩34,743 | ₩34,743 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩34,770 | ₩34,770 | ₩34,756 | ₩34,756 | -0.04% | 300 |
|---|
| 2026.06.15 | ₩34,756 | ₩34,756 | ₩34,756 | ₩34,756 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩34,743 | ₩34,743 | ₩34,743 | ₩34,743 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩34,743 | ₩34,743 | ₩34,716 | ₩34,716 | -0.08% | 300 |
|---|
| 2026.06.10 | ₩34,702 | ₩34,702 | ₩34,689 | ₩34,689 | -0.04% | 200 |
|---|
| 2026.06.09 | ₩34,729 | ₩34,729 | ₩34,676 | ₩34,702 | -0.08% | 8.8천 |
|---|
| 2026.06.08 | ₩34,716 | ₩34,716 | ₩34,716 | ₩34,716 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,729 | ₩34,729 | ₩34,689 | ₩34,689 | -0.12% | 400 |
|---|
| 2026.06.04 | ₩34,716 | ₩34,716 | ₩34,716 | ₩34,716 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩34,863 | ₩34,863 | ₩34,716 | ₩34,716 | -0.42% | 300 |
|---|
| 2026.06.02 | ₩34,756 | ₩34,756 | ₩34,756 | ₩34,756 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩34,716 | ₩34,716 | ₩34,716 | ₩34,716 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩34,756 | ₩34,770 | ₩34,716 | ₩34,716 | -0.12% | 2.5천 |
|---|
| 2026.05.28 | ₩34,716 | ₩34,716 | ₩34,716 | ₩34,716 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,716 | ₩34,729 | ₩34,702 | ₩34,702 | -0.04% | 1.7천 |
|---|
| 2026.05.26 | ₩34,702 | ₩34,702 | ₩34,702 | ₩34,702 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩34,702 | ₩34,702 | ₩34,689 | ₩34,689 | -0.04% | 1.4천 |
|---|
| 2026.05.21 | ₩34,662 | ₩34,662 | ₩34,662 | ₩34,662 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩34,662 | ₩34,662 | ₩34,662 | ₩34,662 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩34,662 | ₩34,689 | ₩34,635 | ₩34,635 | -0.08% | 1.2천 |
|---|
| 2026.05.18 | ₩34,622 | ₩34,622 | ₩34,622 | ₩34,622 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩34,622 | ₩34,622 | ₩34,622 | ₩34,622 | 0.00% | 3.1천 |
|---|
| 2026.05.14 | ₩34,622 | ₩34,622 | ₩34,622 | ₩34,622 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩34,609 | ₩34,609 | ₩34,609 | ₩34,609 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,595 | ₩34,595 | ₩34,595 | ₩34,595 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩34,595 | ₩34,595 | ₩34,595 | ₩34,595 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩34,582 | ₩34,582 | ₩34,582 | ₩34,582 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩34,568 | ₩34,568 | ₩34,568 | ₩34,568 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩34,555 | ₩34,555 | ₩34,555 | ₩34,555 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩34,528 | ₩34,528 | ₩34,528 | ₩34,528 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩34,501 | ₩34,501 | ₩34,501 | ₩34,501 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,528 | ₩34,542 | ₩34,501 | ₩34,501 | -0.08% | 300 |
|---|
| 2026.04.30 | ₩34,475 | ₩34,488 | ₩34,448 | ₩34,488 | +0.04% | 1천 |
|---|
| 2026.04.29 | ₩34,434 | ₩34,434 | ₩34,434 | ₩34,434 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩34,421 | ₩34,421 | ₩34,421 | ₩34,421 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩34,421 | ₩34,421 | ₩34,421 | ₩34,421 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,407 | ₩34,407 | ₩34,407 | ₩34,407 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,381 | ₩34,381 | ₩34,340 | ₩34,340 | -0.12% | 1천 |
|---|
| 2026.04.22 | ₩34,367 | ₩34,367 | ₩34,367 | ₩34,367 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,314 | ₩34,314 | ₩34,314 | ₩34,314 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,327 | ₩34,327 | ₩34,327 | ₩34,327 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩34,354 | ₩34,354 | ₩34,354 | ₩34,354 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,247 | ₩34,287 | ₩34,247 | ₩34,287 | +0.12% | 100 |
|---|
| 2026.04.15 | ₩34,273 | ₩34,273 | ₩34,260 | ₩34,260 | -0.04% | 200 |
|---|
| 2026.04.14 | ₩34,166 | ₩34,273 | ₩34,166 | ₩34,233 | +0.20% | 1.1천 |
|---|
| 2026.04.13 | ₩34,086 | ₩34,139 | ₩34,086 | ₩34,139 | +0.16% | 700 |
|---|
| 2026.04.10 | ₩34,059 | ₩34,059 | ₩34,059 | ₩34,059 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,911 | ₩34,045 | ₩33,911 | ₩34,045 | +0.40% | 1.2천 |
|---|
| 2026.04.08 | ₩33,992 | ₩33,992 | ₩33,952 | ₩33,952 | -0.12% | 1.8천 |
|---|
| 2026.04.07 | ₩33,603 | ₩33,724 | ₩33,603 | ₩33,724 | +0.36% | 300 |
|---|
| 2026.04.06 | ₩33,750 | ₩33,750 | ₩33,657 | ₩33,657 | -0.28% | 100 |
|---|
| 2026.04.02 | ₩33,563 | ₩33,683 | ₩33,563 | ₩33,657 | +0.28% | 1.3천 |
|---|
| 2026.04.01 | ₩33,724 | ₩33,737 | ₩33,670 | ₩33,670 | -0.16% | 20만 |
|---|