시장 데이터를 불러오는 중
전체 종목
AllianzIM Growth-100 Buffer5 ETF 과거 주가
AllianzIM Growth-100 Buffer5 ETF · QBQV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM Growth-100 Buffer5 ETF · QBQV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,743 | ₩36,743 | ₩36,743 | ₩36,743 | 0.00% | 100 |
| 2026.10.08 | ₩36,636 | ₩36,636 | ₩36,595 | ₩36,595 | -0.11% | 2.3천 |
| 2026.10.07 | ₩36,649 | ₩36,850 | ₩36,649 | ₩36,850 | +0.55% | 2.3천 |
| 2026.10.06 | ₩36,890 | ₩36,890 | ₩36,890 | ₩36,890 | 0.00% | 100 |
| 2026.10.05 | ₩36,823 | ₩36,837 | ₩36,783 | ₩36,783 | -0.11% | 400 |
| 2026.10.02 | ₩36,622 | ₩36,622 | ₩36,582 | ₩36,582 | -0.11% | 1.9천 |
| 2026.10.01 | ₩36,421 | ₩36,475 | ₩36,206 | ₩36,408 | -0.04% | 4.3천 |
| 2026.09.30 | ₩36,595 | ₩36,595 | ₩36,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,448 |
| -0.40% |
| 2천 |
| 2026.09.29 | ₩36,381 | ₩36,381 | ₩36,381 | ₩36,381 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,461 | ₩36,461 | ₩36,394 | ₩36,394 | -0.18% | 100 |
|---|
| 2026.09.25 | ₩36,716 | ₩36,729 | ₩36,703 | ₩36,703 | -0.04% | 1.9천 |
|---|
| 2026.09.24 | ₩36,649 | ₩36,649 | ₩36,569 | ₩36,609 | -0.11% | 160.3만 |
|---|
| 2026.09.23 | ₩36,609 | ₩36,649 | ₩36,609 | ₩36,609 | 0.00% | 3.2천 |
|---|
| 2026.09.22 | ₩36,850 | ₩36,850 | ₩36,850 | ₩36,850 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩36,542 | ₩36,689 | ₩36,542 | ₩36,689 | +0.40% | 1천 |
|---|
| 2026.09.18 | ₩36,046 | ₩36,113 | ₩35,992 | ₩36,113 | +0.19% | 5.5천 |
|---|
| 2026.09.17 | ₩36,019 | ₩36,019 | ₩36,019 | ₩36,019 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩35,804 | ₩35,818 | ₩35,737 | ₩35,737 | -0.19% | 800 |
|---|
| 2026.09.15 | ₩35,764 | ₩35,764 | ₩35,737 | ₩35,737 | -0.07% | 3.7천 |
|---|
| 2026.09.14 | ₩35,844 | ₩35,844 | ₩35,844 | ₩35,844 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩35,952 | ₩35,965 | ₩35,938 | ₩35,965 | +0.04% | 300 |
|---|
| 2026.09.10 | ₩35,858 | ₩35,858 | ₩35,764 | ₩35,764 | -0.26% | 2.1천 |
|---|
| 2026.09.09 | ₩35,965 | ₩36,046 | ₩35,965 | ₩35,992 | +0.07% | 1.9천 |
|---|
| 2026.09.08 | ₩36,032 | ₩36,046 | ₩36,019 | ₩36,019 | -0.04% | 2.4천 |
|---|
| 2026.09.04 | ₩36,032 | ₩36,032 | ₩36,032 | ₩36,032 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,952 | ₩36,046 | ₩35,952 | ₩36,005 | +0.15% | 400 |
|---|
| 2026.09.02 | ₩35,751 | ₩35,751 | ₩35,751 | ₩35,751 | 0.00% | 500 |
|---|
| 2026.09.01 | ₩35,616 | ₩35,724 | ₩35,603 | ₩35,697 | +0.23% | 3.2천 |
|---|
| 2026.08.31 | ₩35,938 | ₩35,965 | ₩35,938 | ₩35,965 | +0.07% | 100 |
|---|
| 2026.08.28 | ₩35,965 | ₩35,965 | ₩35,965 | ₩35,965 | 0.00% | 1.6천 |
|---|
| 2026.08.27 | ₩36,086 | ₩36,086 | ₩36,086 | ₩36,086 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,898 | ₩35,898 | ₩35,871 | ₩35,871 | -0.07% | 700 |
|---|
| 2026.08.25 | ₩35,777 | ₩35,777 | ₩35,777 | ₩35,777 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,657 | ₩35,657 | ₩35,657 | ₩35,657 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,831 | ₩35,871 | ₩35,804 | ₩35,844 | +0.04% | 2.3천 |
|---|
| 2026.08.20 | ₩35,804 | ₩35,804 | ₩35,737 | ₩35,737 | -0.19% | 4.3천 |
|---|
| 2026.08.19 | ₩35,898 | ₩35,925 | ₩35,804 | ₩35,925 | +0.07% | 1.5만 |
|---|
| 2026.08.18 | ₩35,992 | ₩35,992 | ₩35,911 | ₩35,965 | -0.07% | 6.7천 |
|---|
| 2026.08.17 | ₩36,381 | ₩36,381 | ₩36,381 | ₩36,381 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩36,461 | ₩36,461 | ₩36,367 | ₩36,367 | -0.26% | 1.1천 |
|---|
| 2026.08.13 | ₩36,528 | ₩36,528 | ₩36,394 | ₩36,488 | -0.11% | 7.9천 |
|---|
| 2026.08.12 | ₩36,180 | ₩36,233 | ₩36,166 | ₩36,166 | -0.04% | 1.3천 |
|---|
| 2026.08.11 | ₩36,059 | ₩36,113 | ₩35,911 | ₩35,965 | -0.26% | 3.7천 |
|---|
| 2026.08.10 | ₩36,206 | ₩36,206 | ₩36,019 | ₩36,019 | -0.52% | 9.4천 |
|---|
| 2026.08.07 | ₩36,099 | ₩36,099 | ₩36,099 | ₩36,099 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩35,898 | ₩35,898 | ₩35,844 | ₩35,844 | -0.15% | 1.4천 |
|---|
| 2026.08.05 | ₩36,247 | ₩36,247 | ₩36,005 | ₩36,005 | -0.67% | 400 |
|---|
| 2026.08.04 | ₩36,005 | ₩36,099 | ₩36,005 | ₩36,099 | +0.26% | 400 |
|---|
| 2026.08.03 | ₩35,134 | ₩35,321 | ₩35,134 | ₩35,321 | +0.53% | 500 |
|---|
| 2026.07.31 | ₩34,906 | ₩34,973 | ₩34,772 | ₩34,879 | -0.08% | 1.2만 |
|---|
| 2026.07.30 | ₩34,557 | ₩34,691 | ₩34,557 | ₩34,691 | +0.39% | 400 |
|---|
| 2026.07.29 | ₩34,235 | ₩34,235 | ₩33,887 | ₩33,887 | -1.02% | 6.7천 |
|---|
| 2026.07.28 | ₩34,302 | ₩34,436 | ₩34,302 | ₩34,410 | +0.31% | 2.7천 |
|---|
| 2026.07.27 | ₩34,611 | ₩34,611 | ₩34,611 | ₩34,611 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,758 | ₩34,798 | ₩34,624 | ₩34,624 | -0.39% | 1.4만 |
|---|
| 2026.07.23 | ₩35,093 | ₩35,120 | ₩34,865 | ₩34,865 | -0.65% | 1.5천 |
|---|
| 2026.07.22 | ₩35,496 | ₩35,496 | ₩35,456 | ₩35,456 | -0.11% | 100 |
|---|
| 2026.07.21 | ₩35,456 | ₩35,536 | ₩35,375 | ₩35,536 | +0.23% | 1.7천 |
|---|
| 2026.07.20 | ₩35,067 | ₩35,067 | ₩35,067 | ₩35,067 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩34,798 | ₩35,228 | ₩34,785 | ₩35,080 | +0.81% | 2.6천 |
|---|
| 2026.07.16 | ₩35,643 | ₩35,643 | ₩35,402 | ₩35,402 | -0.68% | 3.5천 |
|---|
| 2026.07.15 | ₩35,844 | ₩35,844 | ₩35,616 | ₩35,818 | -0.07% | 2만 |
|---|
| 2026.07.14 | ₩35,724 | ₩35,925 | ₩35,724 | ₩35,898 | +0.49% | 1.6천 |
|---|
| 2026.07.13 | ₩35,804 | ₩35,804 | ₩35,590 | ₩35,590 | -0.60% | 700 |
|---|
| 2026.07.10 | ₩35,898 | ₩36,059 | ₩35,791 | ₩36,032 | +0.37% | 1.4만 |
|---|
| 2026.07.09 | ₩35,818 | ₩35,965 | ₩35,724 | ₩35,925 | +0.30% | 1.1만 |
|---|
| 2026.07.08 | ₩35,442 | ₩35,509 | ₩35,187 | ₩35,509 | +0.19% | 2만 |
|---|
| 2026.07.07 | ₩35,509 | ₩35,590 | ₩35,348 | ₩35,415 | -0.26% | 8.6천 |
|---|
| 2026.07.06 | ₩35,898 | ₩35,992 | ₩35,858 | ₩35,925 | +0.07% | 5.6만 |
|---|
| 2026.07.02 | ₩35,965 | ₩36,032 | ₩35,388 | ₩35,496 | -1.30% | 1.8만 |
|---|
| 2026.07.01 | ₩36,072 | ₩36,139 | ₩35,952 | ₩35,952 | -0.33% | 2.1만 |
|---|
| 2026.06.30 | ₩36,287 | ₩36,287 | ₩36,260 | ₩36,260 | -0.07% | 4.7천 |
|---|
| 2026.06.29 | ₩36,274 | ₩36,300 | ₩36,193 | ₩36,247 | -0.07% | 500 |
|---|
| 2026.06.26 | ₩36,247 | ₩36,274 | ₩36,233 | ₩36,233 | -0.04% | 9.5천 |
|---|
| 2026.06.25 | ₩36,206 | ₩36,206 | ₩36,206 | ₩36,206 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩36,247 | ₩36,247 | ₩36,206 | ₩36,206 | -0.11% | 600 |
|---|
| 2026.06.23 | ₩36,153 | ₩36,260 | ₩36,153 | ₩36,193 | +0.11% | 2.4천 |
|---|
| 2026.06.22 | ₩36,260 | ₩36,260 | ₩36,166 | ₩36,206 | -0.15% | 9.3천 |
|---|
| 2026.06.18 | ₩36,180 | ₩36,180 | ₩36,180 | ₩36,180 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩36,180 | ₩36,180 | ₩36,139 | ₩36,139 | -0.11% | 200 |
|---|
| 2026.06.16 | ₩36,180 | ₩36,180 | ₩36,180 | ₩36,180 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩36,180 | ₩36,180 | ₩36,180 | ₩36,180 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩36,153 | ₩36,153 | ₩36,126 | ₩36,126 | -0.07% | 1.1천 |
|---|
| 2026.06.11 | ₩36,072 | ₩36,099 | ₩36,072 | ₩36,099 | +0.07% | 800 |
|---|
| 2026.06.10 | ₩36,153 | ₩36,153 | ₩35,952 | ₩36,005 | -0.41% | 1.8천 |
|---|
| 2026.06.09 | ₩36,099 | ₩36,099 | ₩35,938 | ₩36,032 | -0.19% | 5.1천 |
|---|
| 2026.06.08 | ₩36,086 | ₩36,086 | ₩36,059 | ₩36,072 | -0.04% | 2.7천 |
|---|
| 2026.06.05 | ₩35,992 | ₩35,992 | ₩35,992 | ₩35,992 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩36,113 | ₩36,113 | ₩36,099 | ₩36,099 | -0.04% | 2.9천 |
|---|
| 2026.06.03 | ₩36,099 | ₩36,099 | ₩36,086 | ₩36,086 | -0.04% | 1.5천 |
|---|
| 2026.06.02 | ₩36,086 | ₩36,113 | ₩36,086 | ₩36,099 | +0.04% | 3.3천 |
|---|
| 2026.06.01 | ₩36,086 | ₩36,099 | ₩36,086 | ₩36,086 | 0.00% | 5.2천 |
|---|
| 2026.05.29 | ₩36,086 | ₩36,099 | ₩36,072 | ₩36,086 | 0.00% | 4.4천 |
|---|
| 2026.05.28 | ₩36,059 | ₩36,059 | ₩36,059 | ₩36,059 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩36,059 | ₩36,059 | ₩36,046 | ₩36,046 | -0.04% | 600 |
|---|
| 2026.05.26 | ₩36,032 | ₩36,032 | ₩36,032 | ₩36,032 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩36,005 | ₩36,005 | ₩36,005 | ₩36,005 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩36,019 | ₩36,019 | ₩36,019 | ₩36,019 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩36,005 | ₩36,005 | ₩35,992 | ₩35,992 | -0.04% | 2.8천 |
|---|
| 2026.05.19 | ₩35,965 | ₩35,965 | ₩35,952 | ₩35,952 | -0.04% | 800 |
|---|
| 2026.05.18 | ₩35,938 | ₩35,965 | ₩35,938 | ₩35,952 | +0.04% | 500 |
|---|
| 2026.05.15 | ₩35,925 | ₩35,925 | ₩35,925 | ₩35,925 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩36,019 | ₩36,019 | ₩35,965 | ₩35,965 | -0.15% | 1.7천 |
|---|
| 2026.05.13 | ₩35,911 | ₩35,925 | ₩35,911 | ₩35,925 | +0.04% | 200 |
|---|
| 2026.05.12 | ₩35,911 | ₩35,911 | ₩35,898 | ₩35,898 | -0.04% | 800 |
|---|
| 2026.05.11 | ₩35,925 | ₩35,938 | ₩35,925 | ₩35,925 | 0.00% | 2.8천 |
|---|
| 2026.05.08 | ₩35,925 | ₩35,925 | ₩35,898 | ₩35,898 | -0.07% | 2.4천 |
|---|
| 2026.05.07 | ₩35,844 | ₩35,844 | ₩35,844 | ₩35,844 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩35,831 | ₩35,831 | ₩35,831 | ₩35,831 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩35,764 | ₩35,764 | ₩35,764 | ₩35,764 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩35,777 | ₩35,791 | ₩35,710 | ₩35,710 | -0.19% | 1.3천 |
|---|
| 2026.05.01 | ₩35,710 | ₩35,710 | ₩35,710 | ₩35,710 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩35,603 | ₩35,710 | ₩35,603 | ₩35,657 | +0.15% | 1.5천 |
|---|
| 2026.04.29 | ₩35,616 | ₩35,616 | ₩35,523 | ₩35,523 | -0.26% | 900 |
|---|
| 2026.04.28 | ₩35,496 | ₩35,496 | ₩35,496 | ₩35,496 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩35,549 | ₩35,576 | ₩35,509 | ₩35,576 | +0.08% | 800 |
|---|
| 2026.04.24 | ₩35,509 | ₩35,549 | ₩35,509 | ₩35,536 | +0.08% | 300 |
|---|
| 2026.04.23 | ₩35,375 | ₩35,375 | ₩35,375 | ₩35,375 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩35,429 | ₩35,429 | ₩35,429 | ₩35,429 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩35,456 | ₩35,456 | ₩35,295 | ₩35,295 | -0.45% | 1천 |
|---|
| 2026.04.20 | ₩35,375 | ₩35,388 | ₩35,348 | ₩35,348 | -0.08% | 4.6천 |
|---|
| 2026.04.17 | ₩35,362 | ₩35,362 | ₩35,362 | ₩35,362 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩35,254 | ₩35,254 | ₩35,254 | ₩35,254 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩35,147 | ₩35,214 | ₩35,120 | ₩35,187 | +0.11% | 3.5천 |
|---|
| 2026.04.14 | ₩35,026 | ₩35,093 | ₩34,973 | ₩35,067 | +0.11% | 6.8천 |
|---|
| 2026.04.13 | ₩34,798 | ₩34,892 | ₩34,798 | ₩34,852 | +0.15% | 400 |
|---|
| 2026.04.10 | ₩34,745 | ₩34,745 | ₩34,638 | ₩34,678 | -0.19% | 200 |
|---|
| 2026.04.09 | ₩34,463 | ₩34,651 | ₩34,463 | ₩34,651 | +0.54% | 300 |
|---|
| 2026.04.08 | ₩34,450 | ₩34,477 | ₩34,450 | ₩34,477 | +0.08% | 100 |
|---|
| 2026.04.07 | ₩33,672 | ₩33,927 | ₩33,672 | ₩33,927 | +0.76% | 600 |
|---|
| 2026.04.06 | ₩33,927 | ₩33,967 | ₩33,860 | ₩33,967 | +0.12% | 1.1천 |
|---|
| 2026.04.02 | ₩33,820 | ₩33,820 | ₩33,806 | ₩33,806 | -0.04% | 100 |
|---|
| 2026.04.01 | ₩33,820 | ₩33,994 | ₩33,806 | ₩33,806 | -0.04% | 20.1만 |
|---|