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 | ₩36,642 | ₩36,642 | ₩36,642 | ₩36,642 | 0.00% | 100 |
| 2026.10.08 | ₩36,589 | ₩36,589 | ₩36,482 | ₩36,509 | -0.22% | 5.7천 |
| 2026.10.07 | ₩36,415 | ₩36,589 | ₩36,415 | ₩36,589 | +0.48% | 4.4천 |
| 2026.10.06 | ₩36,602 | ₩36,629 | ₩36,602 | ₩36,629 | +0.07% | 200 |
| 2026.10.05 | ₩36,575 | ₩36,575 | ₩36,522 | ₩36,522 | -0.15% | 300 |
| 2026.10.02 | ₩36,375 | ₩36,442 | ₩36,375 | ₩36,442 | +0.18% | 2.3천 |
| 2026.10.01 | ₩36,268 | ₩36,268 | ₩36,175 | ₩36,255 | -0.04% | 3.3천 |
| 2026.09.30 | ₩36,322 | ₩36,322 | ₩36,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,322 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩36,295 | ₩36,308 | ₩36,295 | ₩36,295 | 0.00% | 4.2천 |
|---|
| 2026.09.28 | ₩36,375 | ₩36,549 | ₩36,362 | ₩36,362 | -0.04% | 3.2천 |
|---|
| 2026.09.25 | ₩36,509 | ₩36,642 | ₩36,509 | ₩36,642 | +0.37% | 300 |
|---|
| 2026.09.24 | ₩36,415 | ₩36,469 | ₩36,349 | ₩36,469 | +0.15% | 300 |
|---|
| 2026.09.23 | ₩36,509 | ₩36,535 | ₩36,455 | ₩36,455 | -0.15% | 2.2천 |
|---|
| 2026.09.22 | ₩36,762 | ₩36,762 | ₩36,762 | ₩36,762 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩36,669 | ₩36,762 | ₩36,629 | ₩36,749 | +0.22% | 1.7천 |
|---|
| 2026.09.18 | ₩36,162 | ₩36,242 | ₩36,135 | ₩36,242 | +0.22% | 1.2천 |
|---|
| 2026.09.17 | ₩36,228 | ₩36,228 | ₩36,228 | ₩36,228 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩36,202 | ₩36,202 | ₩35,935 | ₩35,935 | -0.74% | 700 |
|---|
| 2026.09.15 | ₩36,082 | ₩36,108 | ₩36,068 | ₩36,068 | -0.04% | 6.1천 |
|---|
| 2026.09.14 | ₩36,215 | ₩36,215 | ₩36,215 | ₩36,215 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩36,415 | ₩36,415 | ₩36,349 | ₩36,349 | -0.18% | 3.7천 |
|---|
| 2026.09.10 | ₩36,175 | ₩36,188 | ₩36,148 | ₩36,148 | -0.07% | 1.3만 |
|---|
| 2026.09.09 | ₩36,282 | ₩36,282 | ₩36,268 | ₩36,268 | -0.04% | 200 |
|---|
| 2026.09.08 | ₩36,429 | ₩36,455 | ₩36,389 | ₩36,402 | -0.07% | 2.4천 |
|---|
| 2026.09.04 | ₩36,469 | ₩36,495 | ₩36,469 | ₩36,495 | +0.07% | 500 |
|---|
| 2026.09.03 | ₩36,469 | ₩36,589 | ₩36,469 | ₩36,589 | +0.33% | 500 |
|---|
| 2026.09.02 | ₩36,308 | ₩36,349 | ₩36,308 | ₩36,349 | +0.11% | 900 |
|---|
| 2026.09.01 | ₩36,202 | ₩36,202 | ₩36,202 | ₩36,202 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩36,402 | ₩36,402 | ₩36,402 | ₩36,402 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩36,442 | ₩36,442 | ₩36,442 | ₩36,442 | 0.00% | 900 |
|---|
| 2026.08.27 | ₩36,415 | ₩36,482 | ₩36,389 | ₩36,455 | +0.11% | 900 |
|---|
| 2026.08.26 | ₩36,282 | ₩36,335 | ₩36,228 | ₩36,335 | +0.15% | 800 |
|---|
| 2026.08.25 | ₩36,295 | ₩36,295 | ₩36,295 | ₩36,295 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,255 | ₩36,255 | ₩36,255 | ₩36,255 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩36,322 | ₩36,322 | ₩36,308 | ₩36,308 | -0.04% | 700 |
|---|
| 2026.08.20 | ₩36,282 | ₩36,295 | ₩36,228 | ₩36,228 | -0.15% | 500 |
|---|
| 2026.08.19 | ₩36,349 | ₩36,469 | ₩36,349 | ₩36,389 | +0.11% | 700 |
|---|
| 2026.08.18 | ₩36,322 | ₩36,375 | ₩36,308 | ₩36,349 | +0.07% | 2.1천 |
|---|
| 2026.08.17 | ₩36,509 | ₩36,509 | ₩36,415 | ₩36,455 | -0.15% | 2.3천 |
|---|
| 2026.08.14 | ₩36,629 | ₩36,629 | ₩36,495 | ₩36,495 | -0.36% | 6.5천 |
|---|
| 2026.08.13 | ₩36,495 | ₩36,495 | ₩36,495 | ₩36,495 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,375 | ₩36,442 | ₩36,375 | ₩36,402 | +0.07% | 1.3천 |
|---|
| 2026.08.11 | ₩36,389 | ₩36,415 | ₩36,335 | ₩36,335 | -0.15% | 5.3천 |
|---|
| 2026.08.10 | ₩36,389 | ₩36,389 | ₩36,322 | ₩36,322 | -0.18% | 2만 |
|---|
| 2026.08.07 | ₩36,389 | ₩36,389 | ₩36,349 | ₩36,349 | -0.11% | 200 |
|---|
| 2026.08.06 | ₩36,349 | ₩36,349 | ₩36,255 | ₩36,255 | -0.26% | 8.2천 |
|---|
| 2026.08.05 | ₩36,295 | ₩36,322 | ₩36,242 | ₩36,242 | -0.15% | 1.1만 |
|---|
| 2026.08.04 | ₩36,148 | ₩36,282 | ₩36,095 | ₩36,282 | +0.37% | 7천 |
|---|
| 2026.08.03 | ₩35,855 | ₩36,015 | ₩35,855 | ₩36,002 | +0.41% | 2천 |
|---|
| 2026.07.31 | ₩35,628 | ₩35,748 | ₩35,628 | ₩35,735 | +0.30% | 3.1천 |
|---|
| 2026.07.30 | ₩35,401 | ₩35,548 | ₩35,374 | ₩35,548 | +0.41% | 1.3천 |
|---|
| 2026.07.29 | ₩35,334 | ₩35,508 | ₩35,188 | ₩35,188 | -0.42% | 3.5천 |
|---|
| 2026.07.28 | ₩35,441 | ₩35,548 | ₩35,441 | ₩35,521 | +0.23% | 3천 |
|---|
| 2026.07.27 | ₩35,468 | ₩35,468 | ₩35,441 | ₩35,441 | -0.08% | 100 |
|---|
| 2026.07.24 | ₩35,428 | ₩35,601 | ₩35,414 | ₩35,414 | -0.04% | 8.2천 |
|---|
| 2026.07.23 | ₩35,481 | ₩35,521 | ₩35,348 | ₩35,374 | -0.30% | 3천 |
|---|
| 2026.07.22 | ₩35,775 | ₩35,775 | ₩35,708 | ₩35,708 | -0.19% | 1.3천 |
|---|
| 2026.07.21 | ₩35,681 | ₩35,748 | ₩35,615 | ₩35,708 | +0.07% | 4.2천 |
|---|
| 2026.07.20 | ₩35,601 | ₩35,601 | ₩35,495 | ₩35,508 | -0.26% | 1.5천 |
|---|
| 2026.07.17 | ₩35,588 | ₩35,655 | ₩35,575 | ₩35,575 | -0.04% | 2.1천 |
|---|
| 2026.07.16 | ₩35,855 | ₩35,868 | ₩35,695 | ₩35,708 | -0.41% | 1.1만 |
|---|
| 2026.07.15 | ₩35,828 | ₩35,841 | ₩35,695 | ₩35,828 | 0.00% | 9.8천 |
|---|
| 2026.07.14 | ₩35,735 | ₩35,775 | ₩35,735 | ₩35,748 | +0.04% | 1.4천 |
|---|
| 2026.07.13 | ₩35,761 | ₩35,775 | ₩35,668 | ₩35,668 | -0.26% | 4.2천 |
|---|
| 2026.07.10 | ₩35,761 | ₩35,828 | ₩35,708 | ₩35,815 | +0.15% | 6.8천 |
|---|
| 2026.07.09 | ₩35,655 | ₩35,695 | ₩35,655 | ₩35,695 | +0.11% | 1.1천 |
|---|
| 2026.07.08 | ₩35,521 | ₩35,561 | ₩35,414 | ₩35,535 | +0.04% | 1.1만 |
|---|
| 2026.07.07 | ₩35,708 | ₩35,708 | ₩35,561 | ₩35,615 | -0.26% | 8.5천 |
|---|
| 2026.07.06 | ₩35,668 | ₩35,681 | ₩35,628 | ₩35,681 | +0.04% | 8.2만 |
|---|
| 2026.07.02 | ₩35,615 | ₩35,615 | ₩35,441 | ₩35,508 | -0.30% | 2.8천 |
|---|
| 2026.07.01 | ₩35,521 | ₩35,628 | ₩35,521 | ₩35,548 | +0.08% | 8.6천 |
|---|
| 2026.06.30 | ₩35,588 | ₩35,588 | ₩35,535 | ₩35,548 | -0.11% | 7.8천 |
|---|
| 2026.06.29 | ₩35,588 | ₩35,588 | ₩35,548 | ₩35,548 | -0.11% | 200 |
|---|
| 2026.06.26 | ₩35,548 | ₩35,561 | ₩35,521 | ₩35,521 | -0.08% | 2.4만 |
|---|
| 2026.06.25 | ₩35,508 | ₩35,535 | ₩35,508 | ₩35,508 | 0.00% | 1.3천 |
|---|
| 2026.06.24 | ₩35,508 | ₩35,508 | ₩35,508 | ₩35,508 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩35,508 | ₩35,508 | ₩35,508 | ₩35,508 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩35,561 | ₩35,561 | ₩35,508 | ₩35,508 | -0.15% | 200 |
|---|
| 2026.06.18 | ₩35,508 | ₩35,508 | ₩35,441 | ₩35,481 | -0.08% | 1.1천 |
|---|
| 2026.06.17 | ₩35,468 | ₩35,508 | ₩35,454 | ₩35,454 | -0.04% | 5.3천 |
|---|
| 2026.06.16 | ₩35,521 | ₩35,521 | ₩35,481 | ₩35,481 | -0.11% | 400 |
|---|
| 2026.06.15 | ₩35,468 | ₩35,508 | ₩35,468 | ₩35,508 | +0.11% | 300 |
|---|
| 2026.06.12 | ₩35,428 | ₩35,428 | ₩35,414 | ₩35,414 | -0.04% | 800 |
|---|
| 2026.06.11 | ₩35,348 | ₩35,374 | ₩35,348 | ₩35,374 | +0.08% | 600 |
|---|
| 2026.06.10 | ₩35,428 | ₩35,428 | ₩35,294 | ₩35,294 | -0.38% | 2.2천 |
|---|
| 2026.06.09 | ₩35,441 | ₩35,441 | ₩35,281 | ₩35,334 | -0.30% | 9.1천 |
|---|
| 2026.06.08 | ₩35,414 | ₩35,414 | ₩35,334 | ₩35,374 | -0.11% | 4.2천 |
|---|
| 2026.06.05 | ₩35,454 | ₩35,454 | ₩35,321 | ₩35,321 | -0.38% | 200 |
|---|
| 2026.06.04 | ₩35,441 | ₩35,454 | ₩35,361 | ₩35,414 | -0.08% | 2.6천 |
|---|
| 2026.06.03 | ₩35,401 | ₩35,454 | ₩35,334 | ₩35,441 | +0.11% | 1.4천 |
|---|
| 2026.06.02 | ₩35,441 | ₩35,454 | ₩35,401 | ₩35,414 | -0.08% | 2.1천 |
|---|
| 2026.06.01 | ₩35,428 | ₩35,441 | ₩35,348 | ₩35,441 | +0.04% | 6.8천 |
|---|
| 2026.05.29 | ₩35,428 | ₩35,428 | ₩35,334 | ₩35,388 | -0.11% | 3.2천 |
|---|
| 2026.05.28 | ₩35,321 | ₩35,401 | ₩35,321 | ₩35,361 | +0.11% | 6천 |
|---|
| 2026.05.27 | ₩35,321 | ₩35,414 | ₩35,321 | ₩35,348 | +0.08% | 4.2천 |
|---|
| 2026.05.26 | ₩35,441 | ₩35,441 | ₩35,321 | ₩35,348 | -0.26% | 700 |
|---|
| 2026.05.22 | ₩35,348 | ₩35,374 | ₩35,308 | ₩35,348 | 0.00% | 6.9천 |
|---|
| 2026.05.21 | ₩35,201 | ₩35,294 | ₩35,201 | ₩35,268 | +0.19% | 4.2천 |
|---|
| 2026.05.20 | ₩35,241 | ₩35,294 | ₩35,214 | ₩35,241 | 0.00% | 8.3천 |
|---|
| 2026.05.19 | ₩35,228 | ₩35,228 | ₩35,201 | ₩35,201 | -0.08% | 1.1천 |
|---|
| 2026.05.18 | ₩35,254 | ₩35,268 | ₩35,161 | ₩35,214 | -0.11% | 5.5천 |
|---|
| 2026.05.15 | ₩35,214 | ₩35,228 | ₩35,201 | ₩35,201 | -0.04% | 1.2천 |
|---|
| 2026.05.14 | ₩35,228 | ₩35,268 | ₩35,228 | ₩35,228 | 0.00% | 7.1천 |
|---|
| 2026.05.13 | ₩35,174 | ₩35,188 | ₩35,174 | ₩35,188 | +0.04% | 800 |
|---|
| 2026.05.12 | ₩35,134 | ₩35,161 | ₩35,134 | ₩35,148 | +0.04% | 2.8천 |
|---|
| 2026.05.11 | ₩35,161 | ₩35,214 | ₩35,161 | ₩35,161 | 0.00% | 7.4천 |
|---|
| 2026.05.08 | ₩35,201 | ₩35,201 | ₩35,108 | ₩35,161 | -0.11% | 5.7만 |
|---|
| 2026.05.07 | ₩35,121 | ₩35,148 | ₩35,094 | ₩35,094 | -0.08% | 2만 |
|---|
| 2026.05.06 | ₩35,068 | ₩35,081 | ₩35,041 | ₩35,081 | +0.04% | 78.9만 |
|---|
| 2026.05.05 | ₩35,054 | ₩35,054 | ₩34,974 | ₩35,014 | -0.11% | 8천 |
|---|
| 2026.05.04 | ₩35,014 | ₩35,014 | ₩34,934 | ₩34,947 | -0.19% | 3.2천 |
|---|
| 2026.05.01 | ₩35,041 | ₩35,041 | ₩34,974 | ₩35,014 | -0.08% | 1.7천 |
|---|
| 2026.04.30 | ₩34,921 | ₩34,974 | ₩34,867 | ₩34,947 | +0.08% | 3.3천 |
|---|
| 2026.04.29 | ₩34,934 | ₩34,934 | ₩34,827 | ₩34,827 | -0.31% | 1.3천 |
|---|
| 2026.04.28 | ₩34,841 | ₩34,841 | ₩34,774 | ₩34,841 | 0.00% | 800 |
|---|
| 2026.04.27 | ₩34,854 | ₩34,894 | ₩34,854 | ₩34,867 | +0.04% | 1.2천 |
|---|
| 2026.04.24 | ₩34,854 | ₩34,854 | ₩34,761 | ₩34,841 | -0.04% | 1.9천 |
|---|
| 2026.04.23 | ₩34,827 | ₩34,827 | ₩34,707 | ₩34,734 | -0.27% | 6.7천 |
|---|
| 2026.04.22 | ₩34,827 | ₩34,827 | ₩34,774 | ₩34,801 | -0.08% | 2.8천 |
|---|
| 2026.04.21 | ₩34,854 | ₩34,854 | ₩34,681 | ₩34,681 | -0.50% | 1.2천 |
|---|
| 2026.04.20 | ₩34,747 | ₩34,774 | ₩34,747 | ₩34,761 | +0.04% | 9천 |
|---|
| 2026.04.17 | ₩34,774 | ₩34,774 | ₩34,774 | ₩34,774 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,641 | ₩34,681 | ₩34,641 | ₩34,667 | +0.08% | 4.9천 |
|---|
| 2026.04.15 | ₩34,560 | ₩34,694 | ₩34,560 | ₩34,654 | +0.27% | 1만 |
|---|
| 2026.04.14 | ₩34,574 | ₩34,614 | ₩34,520 | ₩34,560 | -0.04% | 1.7만 |
|---|
| 2026.04.13 | ₩34,294 | ₩34,427 | ₩34,294 | ₩34,427 | +0.39% | 800 |
|---|
| 2026.04.10 | ₩34,320 | ₩34,347 | ₩34,267 | ₩34,267 | -0.16% | 4.9천 |
|---|
| 2026.04.09 | ₩34,240 | ₩34,280 | ₩34,240 | ₩34,280 | +0.12% | 300 |
|---|
| 2026.04.08 | ₩34,187 | ₩34,187 | ₩34,147 | ₩34,147 | -0.12% | 2.6천 |
|---|
| 2026.04.07 | ₩33,506 | ₩33,653 | ₩33,506 | ₩33,653 | +0.44% | 1천 |
|---|
| 2026.04.06 | ₩33,666 | ₩33,720 | ₩33,666 | ₩33,666 | 0.00% | 1.8천 |
|---|
| 2026.04.02 | ₩33,413 | ₩33,573 | ₩33,413 | ₩33,573 | +0.48% | 6.5천 |
|---|
| 2026.04.01 | ₩33,600 | ₩33,626 | ₩33,533 | ₩33,573 | -0.08% | 20.2만 |
|---|