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 | ₩35,014 | ₩35,014 | ₩34,987 | ₩34,987 | -0.08% | 900 |
| 2026.10.08 | ₩34,947 | ₩34,947 | ₩34,880 | ₩34,920 | -0.08% | 8.2천 |
| 2026.10.07 | ₩35,014 | ₩35,027 | ₩34,987 | ₩35,027 | +0.04% | 4.1천 |
| 2026.10.06 | ₩35,067 | ₩35,081 | ₩35,027 | ₩35,027 | -0.11% | 600 |
| 2026.10.05 | ₩34,974 | ₩34,974 | ₩34,974 | ₩34,974 | 0.00% | 3.2천 |
| 2026.10.02 | ₩34,893 | ₩34,893 | ₩34,893 | ₩34,893 | 0.00% | 100 |
| 2026.10.01 | ₩35,014 | ₩35,014 | ₩34,786 | ₩34,813 | -0.57% | 1만 |
| 2026.09.30 | ₩34,960 | ₩34,960 | ₩34,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,840 |
| -0.34% |
| 8.2천 |
| 2026.09.29 | ₩34,880 | ₩34,880 | ₩34,826 | ₩34,826 | -0.15% | 2.2천 |
|---|
| 2026.09.28 | ₩35,014 | ₩35,014 | ₩34,813 | ₩34,840 | -0.50% | 4.9천 |
|---|
| 2026.09.25 | ₩35,161 | ₩35,161 | ₩35,134 | ₩35,134 | -0.08% | 2.5천 |
|---|
| 2026.09.24 | ₩34,933 | ₩35,054 | ₩34,920 | ₩35,054 | +0.34% | 1천 |
|---|
| 2026.09.23 | ₩35,094 | ₩35,094 | ₩35,054 | ₩35,054 | -0.11% | 1.8천 |
|---|
| 2026.09.22 | ₩35,295 | ₩35,308 | ₩35,268 | ₩35,268 | -0.08% | 4천 |
|---|
| 2026.09.21 | ₩34,907 | ₩35,121 | ₩34,907 | ₩35,121 | +0.61% | 8.7천 |
|---|
| 2026.09.18 | ₩34,706 | ₩34,706 | ₩34,653 | ₩34,653 | -0.15% | 900 |
|---|
| 2026.09.17 | ₩34,679 | ₩34,679 | ₩34,639 | ₩34,639 | -0.12% | 1.1천 |
|---|
| 2026.09.16 | ₩34,612 | ₩34,612 | ₩34,546 | ₩34,586 | -0.08% | 2.3천 |
|---|
| 2026.09.15 | ₩34,599 | ₩34,599 | ₩34,586 | ₩34,586 | -0.04% | 500 |
|---|
| 2026.09.14 | ₩34,639 | ₩34,639 | ₩34,612 | ₩34,612 | -0.08% | 800 |
|---|
| 2026.09.11 | ₩34,693 | ₩34,693 | ₩34,693 | ₩34,693 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,639 | ₩34,666 | ₩34,639 | ₩34,666 | +0.08% | 900 |
|---|
| 2026.09.09 | ₩34,733 | ₩34,733 | ₩34,719 | ₩34,719 | -0.04% | 600 |
|---|
| 2026.09.08 | ₩34,719 | ₩34,733 | ₩34,719 | ₩34,733 | +0.04% | 200 |
|---|
| 2026.09.04 | ₩34,760 | ₩34,773 | ₩34,746 | ₩34,746 | -0.04% | 5.1천 |
|---|
| 2026.09.03 | ₩34,746 | ₩34,746 | ₩34,679 | ₩34,719 | -0.08% | 800 |
|---|
| 2026.09.02 | ₩34,653 | ₩34,653 | ₩34,653 | ₩34,653 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,679 | ₩34,679 | ₩34,612 | ₩34,626 | -0.15% | 3.3천 |
|---|
| 2026.08.31 | ₩34,653 | ₩34,706 | ₩34,653 | ₩34,706 | +0.15% | 300 |
|---|
| 2026.08.28 | ₩34,867 | ₩34,867 | ₩34,733 | ₩34,733 | -0.38% | 9.4천 |
|---|
| 2026.08.27 | ₩34,800 | ₩34,813 | ₩34,786 | ₩34,786 | -0.04% | 7.6천 |
|---|
| 2026.08.26 | ₩34,679 | ₩34,679 | ₩34,679 | ₩34,679 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,760 | ₩34,760 | ₩34,679 | ₩34,679 | -0.23% | 900 |
|---|
| 2026.08.24 | ₩34,626 | ₩34,626 | ₩34,612 | ₩34,612 | -0.04% | 400 |
|---|
| 2026.08.21 | ₩34,706 | ₩34,719 | ₩34,666 | ₩34,719 | +0.04% | 5.5천 |
|---|
| 2026.08.20 | ₩34,746 | ₩34,746 | ₩34,679 | ₩34,679 | -0.19% | 4천 |
|---|
| 2026.08.19 | ₩34,773 | ₩34,773 | ₩34,706 | ₩34,760 | -0.04% | 7.5천 |
|---|
| 2026.08.18 | ₩34,907 | ₩34,907 | ₩34,719 | ₩34,773 | -0.38% | 1.4만 |
|---|
| 2026.08.17 | ₩35,000 | ₩35,000 | ₩34,974 | ₩34,974 | -0.08% | 3.8천 |
|---|
| 2026.08.14 | ₩35,000 | ₩35,000 | ₩34,947 | ₩34,947 | -0.15% | 1.3천 |
|---|
| 2026.08.13 | ₩34,960 | ₩34,987 | ₩34,960 | ₩34,987 | +0.08% | 800 |
|---|
| 2026.08.12 | ₩34,907 | ₩34,907 | ₩34,867 | ₩34,867 | -0.11% | 400 |
|---|
| 2026.08.11 | ₩34,853 | ₩34,853 | ₩34,773 | ₩34,773 | -0.23% | 400 |
|---|
| 2026.08.10 | ₩34,907 | ₩34,907 | ₩34,826 | ₩34,826 | -0.23% | 600 |
|---|
| 2026.08.07 | ₩34,826 | ₩34,826 | ₩34,813 | ₩34,813 | -0.04% | 100 |
|---|
| 2026.08.06 | ₩34,719 | ₩34,719 | ₩34,719 | ₩34,719 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,853 | ₩34,853 | ₩34,786 | ₩34,786 | -0.19% | 2.3천 |
|---|
| 2026.08.04 | ₩34,679 | ₩34,853 | ₩34,679 | ₩34,813 | +0.39% | 1.7만 |
|---|
| 2026.08.03 | ₩34,412 | ₩34,492 | ₩34,412 | ₩34,479 | +0.19% | 1.1천 |
|---|
| 2026.07.31 | ₩34,278 | ₩34,318 | ₩34,278 | ₩34,318 | +0.12% | 1천 |
|---|
| 2026.07.30 | ₩34,144 | ₩34,225 | ₩34,131 | ₩34,225 | +0.24% | 1천 |
|---|
| 2026.07.29 | ₩33,970 | ₩34,104 | ₩33,890 | ₩33,904 | -0.20% | 6.1만 |
|---|
| 2026.07.28 | ₩34,104 | ₩34,104 | ₩34,104 | ₩34,104 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,171 | ₩34,171 | ₩34,091 | ₩34,158 | -0.04% | 500 |
|---|
| 2026.07.24 | ₩34,278 | ₩34,278 | ₩34,171 | ₩34,171 | -0.31% | 300 |
|---|
| 2026.07.23 | ₩34,211 | ₩34,265 | ₩34,211 | ₩34,265 | +0.16% | 100 |
|---|
| 2026.07.22 | ₩34,505 | ₩34,505 | ₩34,505 | ₩34,505 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩34,505 | ₩34,572 | ₩34,505 | ₩34,532 | +0.08% | 1.6천 |
|---|
| 2026.07.20 | ₩34,425 | ₩34,425 | ₩34,358 | ₩34,358 | -0.19% | 200 |
|---|
| 2026.07.17 | ₩34,184 | ₩34,372 | ₩34,184 | ₩34,305 | +0.35% | 6.3천 |
|---|
| 2026.07.16 | ₩34,559 | ₩34,559 | ₩34,452 | ₩34,452 | -0.31% | 7.3천 |
|---|
| 2026.07.15 | ₩34,639 | ₩34,639 | ₩34,559 | ₩34,612 | -0.08% | 5천 |
|---|
| 2026.07.14 | ₩34,639 | ₩34,679 | ₩34,639 | ₩34,653 | +0.04% | 2.4천 |
|---|
| 2026.07.13 | ₩34,626 | ₩34,626 | ₩34,505 | ₩34,505 | -0.35% | 1.4천 |
|---|
| 2026.07.10 | ₩34,666 | ₩34,693 | ₩34,599 | ₩34,693 | +0.08% | 4.2천 |
|---|
| 2026.07.09 | ₩34,546 | ₩34,666 | ₩34,546 | ₩34,666 | +0.35% | 8.9천 |
|---|
| 2026.07.08 | ₩34,358 | ₩34,465 | ₩34,358 | ₩34,452 | +0.27% | 2.5천 |
|---|
| 2026.07.07 | ₩34,412 | ₩34,412 | ₩34,398 | ₩34,398 | -0.04% | 300 |
|---|
| 2026.07.06 | ₩34,626 | ₩34,626 | ₩34,599 | ₩34,599 | -0.08% | 1천 |
|---|
| 2026.07.02 | ₩34,519 | ₩34,519 | ₩34,398 | ₩34,425 | -0.27% | 5.3천 |
|---|
| 2026.07.01 | ₩34,719 | ₩34,719 | ₩34,599 | ₩34,612 | -0.31% | 1.7만 |
|---|
| 2026.06.30 | ₩34,760 | ₩34,773 | ₩34,760 | ₩34,760 | 0.00% | 5.8천 |
|---|
| 2026.06.29 | ₩34,760 | ₩34,773 | ₩34,719 | ₩34,719 | -0.12% | 5.8천 |
|---|
| 2026.06.26 | ₩34,760 | ₩34,760 | ₩34,733 | ₩34,733 | -0.08% | 200 |
|---|
| 2026.06.25 | ₩34,706 | ₩34,706 | ₩34,706 | ₩34,706 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,719 | ₩34,719 | ₩34,693 | ₩34,693 | -0.08% | 2천 |
|---|
| 2026.06.23 | ₩34,693 | ₩34,693 | ₩34,693 | ₩34,693 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩34,693 | ₩34,693 | ₩34,693 | ₩34,693 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩34,679 | ₩34,679 | ₩34,679 | ₩34,679 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩34,653 | ₩34,653 | ₩34,653 | ₩34,653 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩34,679 | ₩34,679 | ₩34,666 | ₩34,666 | -0.04% | 300 |
|---|
| 2026.06.15 | ₩34,666 | ₩34,666 | ₩34,666 | ₩34,666 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩34,653 | ₩34,653 | ₩34,653 | ₩34,653 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩34,653 | ₩34,653 | ₩34,626 | ₩34,626 | -0.08% | 300 |
|---|
| 2026.06.10 | ₩34,612 | ₩34,612 | ₩34,599 | ₩34,599 | -0.04% | 200 |
|---|
| 2026.06.09 | ₩34,639 | ₩34,639 | ₩34,586 | ₩34,612 | -0.08% | 8.8천 |
|---|
| 2026.06.08 | ₩34,626 | ₩34,626 | ₩34,626 | ₩34,626 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,639 | ₩34,639 | ₩34,599 | ₩34,599 | -0.12% | 400 |
|---|
| 2026.06.04 | ₩34,626 | ₩34,626 | ₩34,626 | ₩34,626 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩34,773 | ₩34,773 | ₩34,626 | ₩34,626 | -0.42% | 300 |
|---|
| 2026.06.02 | ₩34,666 | ₩34,666 | ₩34,666 | ₩34,666 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩34,626 | ₩34,626 | ₩34,626 | ₩34,626 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩34,666 | ₩34,679 | ₩34,626 | ₩34,626 | -0.12% | 2.5천 |
|---|
| 2026.05.28 | ₩34,626 | ₩34,626 | ₩34,626 | ₩34,626 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,626 | ₩34,639 | ₩34,612 | ₩34,612 | -0.04% | 1.7천 |
|---|
| 2026.05.26 | ₩34,612 | ₩34,612 | ₩34,612 | ₩34,612 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩34,612 | ₩34,612 | ₩34,599 | ₩34,599 | -0.04% | 1.4천 |
|---|
| 2026.05.21 | ₩34,572 | ₩34,572 | ₩34,572 | ₩34,572 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩34,572 | ₩34,572 | ₩34,572 | ₩34,572 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩34,572 | ₩34,599 | ₩34,546 | ₩34,546 | -0.08% | 1.2천 |
|---|
| 2026.05.18 | ₩34,532 | ₩34,532 | ₩34,532 | ₩34,532 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩34,532 | ₩34,532 | ₩34,532 | ₩34,532 | 0.00% | 3.1천 |
|---|
| 2026.05.14 | ₩34,532 | ₩34,532 | ₩34,532 | ₩34,532 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩34,519 | ₩34,519 | ₩34,519 | ₩34,519 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,505 | ₩34,505 | ₩34,505 | ₩34,505 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩34,505 | ₩34,505 | ₩34,505 | ₩34,505 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩34,492 | ₩34,492 | ₩34,492 | ₩34,492 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩34,479 | ₩34,479 | ₩34,479 | ₩34,479 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩34,465 | ₩34,465 | ₩34,465 | ₩34,465 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩34,412 | ₩34,412 | ₩34,412 | ₩34,412 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,439 | ₩34,452 | ₩34,412 | ₩34,412 | -0.08% | 300 |
|---|
| 2026.04.30 | ₩34,385 | ₩34,398 | ₩34,358 | ₩34,398 | +0.04% | 1천 |
|---|
| 2026.04.29 | ₩34,345 | ₩34,345 | ₩34,345 | ₩34,345 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩34,332 | ₩34,332 | ₩34,332 | ₩34,332 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩34,332 | ₩34,332 | ₩34,332 | ₩34,332 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,318 | ₩34,318 | ₩34,318 | ₩34,318 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,291 | ₩34,291 | ₩34,251 | ₩34,251 | -0.12% | 1천 |
|---|
| 2026.04.22 | ₩34,278 | ₩34,278 | ₩34,278 | ₩34,278 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,225 | ₩34,225 | ₩34,225 | ₩34,225 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩34,265 | ₩34,265 | ₩34,265 | ₩34,265 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,158 | ₩34,198 | ₩34,158 | ₩34,198 | +0.12% | 100 |
|---|
| 2026.04.15 | ₩34,184 | ₩34,184 | ₩34,171 | ₩34,171 | -0.04% | 200 |
|---|
| 2026.04.14 | ₩34,077 | ₩34,184 | ₩34,077 | ₩34,144 | +0.20% | 1.1천 |
|---|
| 2026.04.13 | ₩33,997 | ₩34,051 | ₩33,997 | ₩34,051 | +0.16% | 700 |
|---|
| 2026.04.10 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,823 | ₩33,957 | ₩33,823 | ₩33,957 | +0.40% | 1.2천 |
|---|
| 2026.04.08 | ₩33,904 | ₩33,904 | ₩33,863 | ₩33,863 | -0.12% | 1.8천 |
|---|
| 2026.04.07 | ₩33,516 | ₩33,636 | ₩33,516 | ₩33,636 | +0.36% | 300 |
|---|
| 2026.04.06 | ₩33,663 | ₩33,663 | ₩33,569 | ₩33,569 | -0.28% | 100 |
|---|
| 2026.04.02 | ₩33,476 | ₩33,596 | ₩33,476 | ₩33,569 | +0.28% | 1.3천 |
|---|
| 2026.04.01 | ₩33,636 | ₩33,649 | ₩33,583 | ₩33,583 | -0.16% | 20만 |
|---|