시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S Equity Buffer5 ETF 과거 주가
AllianzIM U.S Equity Buffer5 ETF · QBSV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S Equity Buffer5 ETF · QBSV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,797 | ₩36,797 | ₩36,797 | ₩36,797 | 0.00% | 100 |
| 2026.10.08 | ₩36,743 | ₩36,743 | ₩36,636 | ₩36,663 | -0.22% | 5.7천 |
| 2026.10.07 | ₩36,569 | ₩36,743 | ₩36,569 | ₩36,743 | +0.48% | 4.4천 |
| 2026.10.06 | ₩36,757 | ₩36,784 | ₩36,757 | ₩36,784 | +0.07% | 200 |
| 2026.10.05 | ₩36,730 | ₩36,730 | ₩36,676 | ₩36,676 | -0.15% | 300 |
| 2026.10.02 | ₩36,529 | ₩36,596 | ₩36,529 | ₩36,596 | +0.18% | 2.3천 |
| 2026.10.01 | ₩36,422 | ₩36,422 | ₩36,328 | ₩36,408 | -0.04% | 3.3천 |
| 2026.09.30 | ₩36,475 | ₩36,475 | ₩36,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,475 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩36,449 | ₩36,462 | ₩36,449 | ₩36,449 | 0.00% | 4.2천 |
|---|
| 2026.09.28 | ₩36,529 | ₩36,703 | ₩36,516 | ₩36,516 | -0.04% | 3.2천 |
|---|
| 2026.09.25 | ₩36,663 | ₩36,797 | ₩36,663 | ₩36,797 | +0.37% | 300 |
|---|
| 2026.09.24 | ₩36,569 | ₩36,623 | ₩36,502 | ₩36,623 | +0.15% | 300 |
|---|
| 2026.09.23 | ₩36,663 | ₩36,690 | ₩36,609 | ₩36,609 | -0.15% | 2.2천 |
|---|
| 2026.09.22 | ₩36,918 | ₩36,918 | ₩36,918 | ₩36,918 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩36,824 | ₩36,918 | ₩36,784 | ₩36,904 | +0.22% | 1.7천 |
|---|
| 2026.09.18 | ₩36,315 | ₩36,395 | ₩36,288 | ₩36,395 | +0.22% | 1.2천 |
|---|
| 2026.09.17 | ₩36,382 | ₩36,382 | ₩36,382 | ₩36,382 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩36,355 | ₩36,355 | ₩36,087 | ₩36,087 | -0.74% | 700 |
|---|
| 2026.09.15 | ₩36,234 | ₩36,261 | ₩36,221 | ₩36,221 | -0.04% | 6.1천 |
|---|
| 2026.09.14 | ₩36,368 | ₩36,368 | ₩36,368 | ₩36,368 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩36,569 | ₩36,569 | ₩36,502 | ₩36,502 | -0.18% | 3.7천 |
|---|
| 2026.09.10 | ₩36,328 | ₩36,341 | ₩36,301 | ₩36,301 | -0.07% | 1.3만 |
|---|
| 2026.09.09 | ₩36,435 | ₩36,435 | ₩36,422 | ₩36,422 | -0.04% | 200 |
|---|
| 2026.09.08 | ₩36,583 | ₩36,609 | ₩36,542 | ₩36,556 | -0.07% | 2.4천 |
|---|
| 2026.09.04 | ₩36,623 | ₩36,650 | ₩36,623 | ₩36,650 | +0.07% | 500 |
|---|
| 2026.09.03 | ₩36,623 | ₩36,743 | ₩36,623 | ₩36,743 | +0.33% | 500 |
|---|
| 2026.09.02 | ₩36,462 | ₩36,502 | ₩36,462 | ₩36,502 | +0.11% | 900 |
|---|
| 2026.09.01 | ₩36,355 | ₩36,355 | ₩36,355 | ₩36,355 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩36,556 | ₩36,556 | ₩36,556 | ₩36,556 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩36,596 | ₩36,596 | ₩36,596 | ₩36,596 | 0.00% | 900 |
|---|
| 2026.08.27 | ₩36,569 | ₩36,636 | ₩36,542 | ₩36,609 | +0.11% | 900 |
|---|
| 2026.08.26 | ₩36,435 | ₩36,489 | ₩36,382 | ₩36,489 | +0.15% | 800 |
|---|
| 2026.08.25 | ₩36,449 | ₩36,449 | ₩36,449 | ₩36,449 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,408 | ₩36,408 | ₩36,408 | ₩36,408 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩36,475 | ₩36,475 | ₩36,462 | ₩36,462 | -0.04% | 700 |
|---|
| 2026.08.20 | ₩36,435 | ₩36,449 | ₩36,382 | ₩36,382 | -0.15% | 500 |
|---|
| 2026.08.19 | ₩36,502 | ₩36,623 | ₩36,502 | ₩36,542 | +0.11% | 700 |
|---|
| 2026.08.18 | ₩36,475 | ₩36,529 | ₩36,462 | ₩36,502 | +0.07% | 2.1천 |
|---|
| 2026.08.17 | ₩36,663 | ₩36,663 | ₩36,569 | ₩36,609 | -0.15% | 2.3천 |
|---|
| 2026.08.14 | ₩36,784 | ₩36,784 | ₩36,650 | ₩36,650 | -0.36% | 6.5천 |
|---|
| 2026.08.13 | ₩36,650 | ₩36,650 | ₩36,650 | ₩36,650 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,529 | ₩36,596 | ₩36,529 | ₩36,556 | +0.07% | 1.3천 |
|---|
| 2026.08.11 | ₩36,542 | ₩36,569 | ₩36,489 | ₩36,489 | -0.15% | 5.3천 |
|---|
| 2026.08.10 | ₩36,542 | ₩36,542 | ₩36,475 | ₩36,475 | -0.18% | 2만 |
|---|
| 2026.08.07 | ₩36,542 | ₩36,542 | ₩36,502 | ₩36,502 | -0.11% | 200 |
|---|
| 2026.08.06 | ₩36,502 | ₩36,502 | ₩36,408 | ₩36,408 | -0.26% | 8.2천 |
|---|
| 2026.08.05 | ₩36,449 | ₩36,475 | ₩36,395 | ₩36,395 | -0.15% | 1.1만 |
|---|
| 2026.08.04 | ₩36,301 | ₩36,435 | ₩36,248 | ₩36,435 | +0.37% | 7천 |
|---|
| 2026.08.03 | ₩36,006 | ₩36,167 | ₩36,006 | ₩36,154 | +0.41% | 2천 |
|---|
| 2026.07.31 | ₩35,779 | ₩35,899 | ₩35,779 | ₩35,886 | +0.30% | 3.1천 |
|---|
| 2026.07.30 | ₩35,551 | ₩35,698 | ₩35,524 | ₩35,698 | +0.41% | 1.3천 |
|---|
| 2026.07.29 | ₩35,484 | ₩35,658 | ₩35,336 | ₩35,336 | -0.42% | 3.5천 |
|---|
| 2026.07.28 | ₩35,591 | ₩35,698 | ₩35,591 | ₩35,671 | +0.23% | 3천 |
|---|
| 2026.07.27 | ₩35,618 | ₩35,618 | ₩35,591 | ₩35,591 | -0.08% | 100 |
|---|
| 2026.07.24 | ₩35,578 | ₩35,752 | ₩35,564 | ₩35,564 | -0.04% | 8.2천 |
|---|
| 2026.07.23 | ₩35,631 | ₩35,671 | ₩35,497 | ₩35,524 | -0.30% | 3천 |
|---|
| 2026.07.22 | ₩35,926 | ₩35,926 | ₩35,859 | ₩35,859 | -0.19% | 1.3천 |
|---|
| 2026.07.21 | ₩35,832 | ₩35,899 | ₩35,765 | ₩35,859 | +0.07% | 4.2천 |
|---|
| 2026.07.20 | ₩35,752 | ₩35,752 | ₩35,645 | ₩35,658 | -0.26% | 1.5천 |
|---|
| 2026.07.17 | ₩35,738 | ₩35,805 | ₩35,725 | ₩35,725 | -0.04% | 2.1천 |
|---|
| 2026.07.16 | ₩36,006 | ₩36,020 | ₩35,846 | ₩35,859 | -0.41% | 1.1만 |
|---|
| 2026.07.15 | ₩35,980 | ₩35,993 | ₩35,846 | ₩35,980 | 0.00% | 9.8천 |
|---|
| 2026.07.14 | ₩35,886 | ₩35,926 | ₩35,886 | ₩35,899 | +0.04% | 1.4천 |
|---|
| 2026.07.13 | ₩35,913 | ₩35,926 | ₩35,819 | ₩35,819 | -0.26% | 4.2천 |
|---|
| 2026.07.10 | ₩35,913 | ₩35,980 | ₩35,859 | ₩35,966 | +0.15% | 6.8천 |
|---|
| 2026.07.09 | ₩35,805 | ₩35,846 | ₩35,805 | ₩35,846 | +0.11% | 1.1천 |
|---|
| 2026.07.08 | ₩35,671 | ₩35,712 | ₩35,564 | ₩35,685 | +0.04% | 1.1만 |
|---|
| 2026.07.07 | ₩35,859 | ₩35,859 | ₩35,712 | ₩35,765 | -0.26% | 8.5천 |
|---|
| 2026.07.06 | ₩35,819 | ₩35,832 | ₩35,779 | ₩35,832 | +0.04% | 8.2만 |
|---|
| 2026.07.02 | ₩35,765 | ₩35,765 | ₩35,591 | ₩35,658 | -0.30% | 2.8천 |
|---|
| 2026.07.01 | ₩35,671 | ₩35,779 | ₩35,671 | ₩35,698 | +0.08% | 8.6천 |
|---|
| 2026.06.30 | ₩35,738 | ₩35,738 | ₩35,685 | ₩35,698 | -0.11% | 7.8천 |
|---|
| 2026.06.29 | ₩35,738 | ₩35,738 | ₩35,698 | ₩35,698 | -0.11% | 200 |
|---|
| 2026.06.26 | ₩35,698 | ₩35,712 | ₩35,671 | ₩35,671 | -0.08% | 2.4만 |
|---|
| 2026.06.25 | ₩35,658 | ₩35,685 | ₩35,658 | ₩35,658 | 0.00% | 1.3천 |
|---|
| 2026.06.24 | ₩35,658 | ₩35,658 | ₩35,658 | ₩35,658 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩35,658 | ₩35,658 | ₩35,658 | ₩35,658 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩35,712 | ₩35,712 | ₩35,658 | ₩35,658 | -0.15% | 200 |
|---|
| 2026.06.18 | ₩35,658 | ₩35,658 | ₩35,591 | ₩35,631 | -0.08% | 1.1천 |
|---|
| 2026.06.17 | ₩35,618 | ₩35,658 | ₩35,604 | ₩35,604 | -0.04% | 5.3천 |
|---|
| 2026.06.16 | ₩35,671 | ₩35,671 | ₩35,631 | ₩35,631 | -0.11% | 400 |
|---|
| 2026.06.15 | ₩35,618 | ₩35,658 | ₩35,618 | ₩35,658 | +0.11% | 300 |
|---|
| 2026.06.12 | ₩35,578 | ₩35,578 | ₩35,564 | ₩35,564 | -0.04% | 800 |
|---|
| 2026.06.11 | ₩35,497 | ₩35,524 | ₩35,497 | ₩35,524 | +0.08% | 600 |
|---|
| 2026.06.10 | ₩35,578 | ₩35,578 | ₩35,444 | ₩35,444 | -0.38% | 2.2천 |
|---|
| 2026.06.09 | ₩35,591 | ₩35,591 | ₩35,430 | ₩35,484 | -0.30% | 9.1천 |
|---|
| 2026.06.08 | ₩35,564 | ₩35,564 | ₩35,484 | ₩35,524 | -0.11% | 4.2천 |
|---|
| 2026.06.05 | ₩35,604 | ₩35,604 | ₩35,470 | ₩35,470 | -0.38% | 200 |
|---|
| 2026.06.04 | ₩35,591 | ₩35,604 | ₩35,511 | ₩35,564 | -0.08% | 2.6천 |
|---|
| 2026.06.03 | ₩35,551 | ₩35,604 | ₩35,484 | ₩35,591 | +0.11% | 1.4천 |
|---|
| 2026.06.02 | ₩35,591 | ₩35,604 | ₩35,551 | ₩35,564 | -0.08% | 2.1천 |
|---|
| 2026.06.01 | ₩35,578 | ₩35,591 | ₩35,497 | ₩35,591 | +0.04% | 6.8천 |
|---|
| 2026.05.29 | ₩35,578 | ₩35,578 | ₩35,484 | ₩35,537 | -0.11% | 3.2천 |
|---|
| 2026.05.28 | ₩35,470 | ₩35,551 | ₩35,470 | ₩35,511 | +0.11% | 6천 |
|---|
| 2026.05.27 | ₩35,470 | ₩35,564 | ₩35,470 | ₩35,497 | +0.08% | 4.2천 |
|---|
| 2026.05.26 | ₩35,591 | ₩35,591 | ₩35,470 | ₩35,497 | -0.26% | 700 |
|---|
| 2026.05.22 | ₩35,497 | ₩35,524 | ₩35,457 | ₩35,497 | 0.00% | 6.9천 |
|---|
| 2026.05.21 | ₩35,350 | ₩35,444 | ₩35,350 | ₩35,417 | +0.19% | 4.2천 |
|---|
| 2026.05.20 | ₩35,390 | ₩35,444 | ₩35,363 | ₩35,390 | 0.00% | 8.3천 |
|---|
| 2026.05.19 | ₩35,377 | ₩35,377 | ₩35,350 | ₩35,350 | -0.08% | 1.1천 |
|---|
| 2026.05.18 | ₩35,403 | ₩35,417 | ₩35,310 | ₩35,363 | -0.11% | 5.5천 |
|---|
| 2026.05.15 | ₩35,363 | ₩35,377 | ₩35,350 | ₩35,350 | -0.04% | 1.2천 |
|---|
| 2026.05.14 | ₩35,377 | ₩35,417 | ₩35,377 | ₩35,377 | 0.00% | 7.1천 |
|---|
| 2026.05.13 | ₩35,323 | ₩35,336 | ₩35,323 | ₩35,336 | +0.04% | 800 |
|---|
| 2026.05.12 | ₩35,283 | ₩35,310 | ₩35,283 | ₩35,296 | +0.04% | 2.8천 |
|---|
| 2026.05.11 | ₩35,310 | ₩35,363 | ₩35,310 | ₩35,310 | 0.00% | 7.4천 |
|---|
| 2026.05.08 | ₩35,350 | ₩35,350 | ₩35,256 | ₩35,310 | -0.11% | 5.7만 |
|---|
| 2026.05.07 | ₩35,269 | ₩35,296 | ₩35,243 | ₩35,243 | -0.08% | 2만 |
|---|
| 2026.05.06 | ₩35,216 | ₩35,229 | ₩35,189 | ₩35,229 | +0.04% | 78.9만 |
|---|
| 2026.05.05 | ₩35,202 | ₩35,202 | ₩35,122 | ₩35,162 | -0.11% | 8천 |
|---|
| 2026.05.04 | ₩35,162 | ₩35,162 | ₩35,082 | ₩35,095 | -0.19% | 3.2천 |
|---|
| 2026.05.01 | ₩35,189 | ₩35,189 | ₩35,122 | ₩35,162 | -0.08% | 1.7천 |
|---|
| 2026.04.30 | ₩35,068 | ₩35,122 | ₩35,015 | ₩35,095 | +0.08% | 3.3천 |
|---|
| 2026.04.29 | ₩35,082 | ₩35,082 | ₩34,975 | ₩34,975 | -0.31% | 1.3천 |
|---|
| 2026.04.28 | ₩34,988 | ₩34,988 | ₩34,921 | ₩34,988 | 0.00% | 800 |
|---|
| 2026.04.27 | ₩35,001 | ₩35,042 | ₩35,001 | ₩35,015 | +0.04% | 1.2천 |
|---|
| 2026.04.24 | ₩35,001 | ₩35,001 | ₩34,908 | ₩34,988 | -0.04% | 1.9천 |
|---|
| 2026.04.23 | ₩34,975 | ₩34,975 | ₩34,854 | ₩34,881 | -0.27% | 6.7천 |
|---|
| 2026.04.22 | ₩34,975 | ₩34,975 | ₩34,921 | ₩34,948 | -0.08% | 2.8천 |
|---|
| 2026.04.21 | ₩35,001 | ₩35,001 | ₩34,827 | ₩34,827 | -0.50% | 1.2천 |
|---|
| 2026.04.20 | ₩34,894 | ₩34,921 | ₩34,894 | ₩34,908 | +0.04% | 9천 |
|---|
| 2026.04.17 | ₩34,921 | ₩34,921 | ₩34,921 | ₩34,921 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,787 | ₩34,827 | ₩34,787 | ₩34,814 | +0.08% | 4.9천 |
|---|
| 2026.04.15 | ₩34,707 | ₩34,841 | ₩34,707 | ₩34,800 | +0.27% | 1만 |
|---|
| 2026.04.14 | ₩34,720 | ₩34,760 | ₩34,666 | ₩34,707 | -0.04% | 1.7만 |
|---|
| 2026.04.13 | ₩34,439 | ₩34,573 | ₩34,439 | ₩34,573 | +0.39% | 800 |
|---|
| 2026.04.10 | ₩34,465 | ₩34,492 | ₩34,412 | ₩34,412 | -0.16% | 4.9천 |
|---|
| 2026.04.09 | ₩34,385 | ₩34,425 | ₩34,385 | ₩34,425 | +0.12% | 300 |
|---|
| 2026.04.08 | ₩34,331 | ₩34,331 | ₩34,291 | ₩34,291 | -0.12% | 2.6천 |
|---|
| 2026.04.07 | ₩33,648 | ₩33,795 | ₩33,648 | ₩33,795 | +0.44% | 1천 |
|---|
| 2026.04.06 | ₩33,809 | ₩33,862 | ₩33,809 | ₩33,809 | 0.00% | 1.8천 |
|---|
| 2026.04.02 | ₩33,554 | ₩33,715 | ₩33,554 | ₩33,715 | +0.48% | 6.5천 |
|---|
| 2026.04.01 | ₩33,742 | ₩33,769 | ₩33,675 | ₩33,715 | -0.08% | 20.2만 |
|---|