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 | ₩34,934 | ₩34,934 | ₩34,907 | ₩34,907 | -0.08% | 900 |
| 2026.10.08 | ₩34,867 | ₩34,867 | ₩34,800 | ₩34,840 | -0.08% | 8.2천 |
| 2026.10.07 | ₩34,934 | ₩34,947 | ₩34,907 | ₩34,947 | +0.04% | 4.1천 |
| 2026.10.06 | ₩34,987 | ₩35,000 | ₩34,947 | ₩34,947 | -0.11% | 600 |
| 2026.10.05 | ₩34,894 | ₩34,894 | ₩34,894 | ₩34,894 | 0.00% | 3.2천 |
| 2026.10.02 | ₩34,813 | ₩34,813 | ₩34,813 | ₩34,813 | 0.00% | 100 |
| 2026.10.01 | ₩34,934 | ₩34,934 | ₩34,707 | ₩34,733 | -0.57% | 1만 |
| 2026.09.30 | ₩34,880 | ₩34,880 | ₩34,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,760 |
| -0.34% |
| 8.2천 |
| 2026.09.29 | ₩34,800 | ₩34,800 | ₩34,747 | ₩34,747 | -0.15% | 2.2천 |
|---|
| 2026.09.28 | ₩34,934 | ₩34,934 | ₩34,733 | ₩34,760 | -0.50% | 4.9천 |
|---|
| 2026.09.25 | ₩35,080 | ₩35,080 | ₩35,054 | ₩35,054 | -0.08% | 2.5천 |
|---|
| 2026.09.24 | ₩34,853 | ₩34,974 | ₩34,840 | ₩34,974 | +0.34% | 1천 |
|---|
| 2026.09.23 | ₩35,014 | ₩35,014 | ₩34,974 | ₩34,974 | -0.11% | 1.8천 |
|---|
| 2026.09.22 | ₩35,214 | ₩35,227 | ₩35,187 | ₩35,187 | -0.08% | 4천 |
|---|
| 2026.09.21 | ₩34,827 | ₩35,040 | ₩34,827 | ₩35,040 | +0.61% | 8.7천 |
|---|
| 2026.09.18 | ₩34,627 | ₩34,627 | ₩34,573 | ₩34,573 | -0.15% | 900 |
|---|
| 2026.09.17 | ₩34,600 | ₩34,600 | ₩34,560 | ₩34,560 | -0.12% | 1.1천 |
|---|
| 2026.09.16 | ₩34,533 | ₩34,533 | ₩34,467 | ₩34,507 | -0.08% | 2.3천 |
|---|
| 2026.09.15 | ₩34,520 | ₩34,520 | ₩34,507 | ₩34,507 | -0.04% | 500 |
|---|
| 2026.09.14 | ₩34,560 | ₩34,560 | ₩34,533 | ₩34,533 | -0.08% | 800 |
|---|
| 2026.09.11 | ₩34,613 | ₩34,613 | ₩34,613 | ₩34,613 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,560 | ₩34,587 | ₩34,560 | ₩34,587 | +0.08% | 900 |
|---|
| 2026.09.09 | ₩34,653 | ₩34,653 | ₩34,640 | ₩34,640 | -0.04% | 600 |
|---|
| 2026.09.08 | ₩34,640 | ₩34,653 | ₩34,640 | ₩34,653 | +0.04% | 200 |
|---|
| 2026.09.04 | ₩34,680 | ₩34,693 | ₩34,667 | ₩34,667 | -0.04% | 5.1천 |
|---|
| 2026.09.03 | ₩34,667 | ₩34,667 | ₩34,600 | ₩34,640 | -0.08% | 800 |
|---|
| 2026.09.02 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,600 | ₩34,600 | ₩34,533 | ₩34,547 | -0.15% | 3.3천 |
|---|
| 2026.08.31 | ₩34,573 | ₩34,627 | ₩34,573 | ₩34,627 | +0.15% | 300 |
|---|
| 2026.08.28 | ₩34,787 | ₩34,787 | ₩34,653 | ₩34,653 | -0.38% | 9.4천 |
|---|
| 2026.08.27 | ₩34,720 | ₩34,733 | ₩34,707 | ₩34,707 | -0.04% | 7.6천 |
|---|
| 2026.08.26 | ₩34,600 | ₩34,600 | ₩34,600 | ₩34,600 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,680 | ₩34,680 | ₩34,600 | ₩34,600 | -0.23% | 900 |
|---|
| 2026.08.24 | ₩34,547 | ₩34,547 | ₩34,533 | ₩34,533 | -0.04% | 400 |
|---|
| 2026.08.21 | ₩34,627 | ₩34,640 | ₩34,587 | ₩34,640 | +0.04% | 5.5천 |
|---|
| 2026.08.20 | ₩34,667 | ₩34,667 | ₩34,600 | ₩34,600 | -0.19% | 4천 |
|---|
| 2026.08.19 | ₩34,693 | ₩34,693 | ₩34,627 | ₩34,680 | -0.04% | 7.5천 |
|---|
| 2026.08.18 | ₩34,827 | ₩34,827 | ₩34,640 | ₩34,693 | -0.38% | 1.4만 |
|---|
| 2026.08.17 | ₩34,920 | ₩34,920 | ₩34,894 | ₩34,894 | -0.08% | 3.8천 |
|---|
| 2026.08.14 | ₩34,920 | ₩34,920 | ₩34,867 | ₩34,867 | -0.15% | 1.3천 |
|---|
| 2026.08.13 | ₩34,880 | ₩34,907 | ₩34,880 | ₩34,907 | +0.08% | 800 |
|---|
| 2026.08.12 | ₩34,827 | ₩34,827 | ₩34,787 | ₩34,787 | -0.11% | 400 |
|---|
| 2026.08.11 | ₩34,773 | ₩34,773 | ₩34,693 | ₩34,693 | -0.23% | 400 |
|---|
| 2026.08.10 | ₩34,827 | ₩34,827 | ₩34,747 | ₩34,747 | -0.23% | 600 |
|---|
| 2026.08.07 | ₩34,747 | ₩34,747 | ₩34,733 | ₩34,733 | -0.04% | 100 |
|---|
| 2026.08.06 | ₩34,640 | ₩34,640 | ₩34,640 | ₩34,640 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,773 | ₩34,773 | ₩34,707 | ₩34,707 | -0.19% | 2.3천 |
|---|
| 2026.08.04 | ₩34,600 | ₩34,773 | ₩34,600 | ₩34,733 | +0.39% | 1.7만 |
|---|
| 2026.08.03 | ₩34,333 | ₩34,413 | ₩34,333 | ₩34,400 | +0.19% | 1.1천 |
|---|
| 2026.07.31 | ₩34,200 | ₩34,240 | ₩34,200 | ₩34,240 | +0.12% | 1천 |
|---|
| 2026.07.30 | ₩34,066 | ₩34,146 | ₩34,053 | ₩34,146 | +0.24% | 1천 |
|---|
| 2026.07.29 | ₩33,893 | ₩34,026 | ₩33,813 | ₩33,826 | -0.20% | 6.1만 |
|---|
| 2026.07.28 | ₩34,026 | ₩34,026 | ₩34,026 | ₩34,026 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,093 | ₩34,093 | ₩34,013 | ₩34,080 | -0.04% | 500 |
|---|
| 2026.07.24 | ₩34,200 | ₩34,200 | ₩34,093 | ₩34,093 | -0.31% | 300 |
|---|
| 2026.07.23 | ₩34,133 | ₩34,186 | ₩34,133 | ₩34,186 | +0.16% | 100 |
|---|
| 2026.07.22 | ₩34,426 | ₩34,426 | ₩34,426 | ₩34,426 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩34,426 | ₩34,493 | ₩34,426 | ₩34,453 | +0.08% | 1.6천 |
|---|
| 2026.07.20 | ₩34,346 | ₩34,346 | ₩34,280 | ₩34,280 | -0.19% | 200 |
|---|
| 2026.07.17 | ₩34,106 | ₩34,293 | ₩34,106 | ₩34,226 | +0.35% | 6.3천 |
|---|
| 2026.07.16 | ₩34,480 | ₩34,480 | ₩34,373 | ₩34,373 | -0.31% | 7.3천 |
|---|
| 2026.07.15 | ₩34,560 | ₩34,560 | ₩34,480 | ₩34,533 | -0.08% | 5천 |
|---|
| 2026.07.14 | ₩34,560 | ₩34,600 | ₩34,560 | ₩34,573 | +0.04% | 2.4천 |
|---|
| 2026.07.13 | ₩34,547 | ₩34,547 | ₩34,426 | ₩34,426 | -0.35% | 1.4천 |
|---|
| 2026.07.10 | ₩34,587 | ₩34,613 | ₩34,520 | ₩34,613 | +0.08% | 4.2천 |
|---|
| 2026.07.09 | ₩34,467 | ₩34,587 | ₩34,467 | ₩34,587 | +0.35% | 8.9천 |
|---|
| 2026.07.08 | ₩34,280 | ₩34,386 | ₩34,280 | ₩34,373 | +0.27% | 2.5천 |
|---|
| 2026.07.07 | ₩34,333 | ₩34,333 | ₩34,320 | ₩34,320 | -0.04% | 300 |
|---|
| 2026.07.06 | ₩34,547 | ₩34,547 | ₩34,520 | ₩34,520 | -0.08% | 1천 |
|---|
| 2026.07.02 | ₩34,440 | ₩34,440 | ₩34,320 | ₩34,346 | -0.27% | 5.3천 |
|---|
| 2026.07.01 | ₩34,640 | ₩34,640 | ₩34,520 | ₩34,533 | -0.31% | 1.7만 |
|---|
| 2026.06.30 | ₩34,680 | ₩34,693 | ₩34,680 | ₩34,680 | 0.00% | 5.8천 |
|---|
| 2026.06.29 | ₩34,680 | ₩34,693 | ₩34,640 | ₩34,640 | -0.12% | 5.8천 |
|---|
| 2026.06.26 | ₩34,680 | ₩34,680 | ₩34,653 | ₩34,653 | -0.08% | 200 |
|---|
| 2026.06.25 | ₩34,627 | ₩34,627 | ₩34,627 | ₩34,627 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,640 | ₩34,640 | ₩34,613 | ₩34,613 | -0.08% | 2천 |
|---|
| 2026.06.23 | ₩34,613 | ₩34,613 | ₩34,613 | ₩34,613 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩34,613 | ₩34,613 | ₩34,613 | ₩34,613 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩34,600 | ₩34,600 | ₩34,600 | ₩34,600 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩34,600 | ₩34,600 | ₩34,587 | ₩34,587 | -0.04% | 300 |
|---|
| 2026.06.15 | ₩34,587 | ₩34,587 | ₩34,587 | ₩34,587 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩34,573 | ₩34,573 | ₩34,547 | ₩34,547 | -0.08% | 300 |
|---|
| 2026.06.10 | ₩34,533 | ₩34,533 | ₩34,520 | ₩34,520 | -0.04% | 200 |
|---|
| 2026.06.09 | ₩34,560 | ₩34,560 | ₩34,507 | ₩34,533 | -0.08% | 8.8천 |
|---|
| 2026.06.08 | ₩34,547 | ₩34,547 | ₩34,547 | ₩34,547 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,560 | ₩34,560 | ₩34,520 | ₩34,520 | -0.12% | 400 |
|---|
| 2026.06.04 | ₩34,547 | ₩34,547 | ₩34,547 | ₩34,547 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩34,693 | ₩34,693 | ₩34,547 | ₩34,547 | -0.42% | 300 |
|---|
| 2026.06.02 | ₩34,587 | ₩34,587 | ₩34,587 | ₩34,587 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩34,547 | ₩34,547 | ₩34,547 | ₩34,547 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩34,587 | ₩34,600 | ₩34,547 | ₩34,547 | -0.12% | 2.5천 |
|---|
| 2026.05.28 | ₩34,547 | ₩34,547 | ₩34,547 | ₩34,547 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,547 | ₩34,560 | ₩34,533 | ₩34,533 | -0.04% | 1.7천 |
|---|
| 2026.05.26 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩34,533 | ₩34,533 | ₩34,520 | ₩34,520 | -0.04% | 1.4천 |
|---|
| 2026.05.21 | ₩34,493 | ₩34,493 | ₩34,493 | ₩34,493 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩34,493 | ₩34,493 | ₩34,493 | ₩34,493 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩34,493 | ₩34,520 | ₩34,467 | ₩34,467 | -0.08% | 1.2천 |
|---|
| 2026.05.18 | ₩34,453 | ₩34,453 | ₩34,453 | ₩34,453 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩34,453 | ₩34,453 | ₩34,453 | ₩34,453 | 0.00% | 3.1천 |
|---|
| 2026.05.14 | ₩34,453 | ₩34,453 | ₩34,453 | ₩34,453 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩34,440 | ₩34,440 | ₩34,440 | ₩34,440 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,426 | ₩34,426 | ₩34,426 | ₩34,426 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩34,426 | ₩34,426 | ₩34,426 | ₩34,426 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩34,413 | ₩34,413 | ₩34,413 | ₩34,413 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩34,400 | ₩34,400 | ₩34,400 | ₩34,400 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩34,386 | ₩34,386 | ₩34,386 | ₩34,386 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩34,360 | ₩34,360 | ₩34,360 | ₩34,360 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩34,333 | ₩34,333 | ₩34,333 | ₩34,333 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,360 | ₩34,373 | ₩34,333 | ₩34,333 | -0.08% | 300 |
|---|
| 2026.04.30 | ₩34,306 | ₩34,320 | ₩34,280 | ₩34,320 | +0.04% | 1천 |
|---|
| 2026.04.29 | ₩34,266 | ₩34,266 | ₩34,266 | ₩34,266 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩34,253 | ₩34,253 | ₩34,253 | ₩34,253 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩34,253 | ₩34,253 | ₩34,253 | ₩34,253 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,240 | ₩34,240 | ₩34,240 | ₩34,240 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,213 | ₩34,213 | ₩34,173 | ₩34,173 | -0.12% | 1천 |
|---|
| 2026.04.22 | ₩34,200 | ₩34,200 | ₩34,200 | ₩34,200 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,146 | ₩34,146 | ₩34,146 | ₩34,146 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,160 | ₩34,160 | ₩34,160 | ₩34,160 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩34,186 | ₩34,186 | ₩34,186 | ₩34,186 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,080 | ₩34,120 | ₩34,080 | ₩34,120 | +0.12% | 100 |
|---|
| 2026.04.15 | ₩34,106 | ₩34,106 | ₩34,093 | ₩34,093 | -0.04% | 200 |
|---|
| 2026.04.14 | ₩33,999 | ₩34,106 | ₩33,999 | ₩34,066 | +0.20% | 1.1천 |
|---|
| 2026.04.13 | ₩33,919 | ₩33,973 | ₩33,919 | ₩33,973 | +0.16% | 700 |
|---|
| 2026.04.10 | ₩33,893 | ₩33,893 | ₩33,893 | ₩33,893 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,746 | ₩33,879 | ₩33,746 | ₩33,879 | +0.40% | 1.2천 |
|---|
| 2026.04.08 | ₩33,826 | ₩33,826 | ₩33,786 | ₩33,786 | -0.12% | 1.8천 |
|---|
| 2026.04.07 | ₩33,439 | ₩33,559 | ₩33,439 | ₩33,559 | +0.36% | 300 |
|---|
| 2026.04.06 | ₩33,586 | ₩33,586 | ₩33,492 | ₩33,492 | -0.28% | 100 |
|---|
| 2026.04.02 | ₩33,399 | ₩33,519 | ₩33,399 | ₩33,492 | +0.28% | 1.3천 |
|---|
| 2026.04.01 | ₩33,559 | ₩33,572 | ₩33,506 | ₩33,506 | -0.16% | 20만 |
|---|