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 | ₩36,657 | ₩36,657 | ₩36,657 | ₩36,657 | 0.00% | 100 |
| 2026.10.08 | ₩36,604 | ₩36,604 | ₩36,497 | ₩36,524 | -0.22% | 5.7천 |
| 2026.10.07 | ₩36,430 | ₩36,604 | ₩36,430 | ₩36,604 | +0.48% | 4.4천 |
| 2026.10.06 | ₩36,617 | ₩36,644 | ₩36,617 | ₩36,644 | +0.07% | 200 |
| 2026.10.05 | ₩36,590 | ₩36,590 | ₩36,537 | ₩36,537 | -0.15% | 300 |
| 2026.10.02 | ₩36,390 | ₩36,457 | ₩36,390 | ₩36,457 | +0.18% | 2.3천 |
| 2026.10.01 | ₩36,283 | ₩36,283 | ₩36,190 | ₩36,270 | -0.04% | 3.3천 |
| 2026.09.30 | ₩36,337 | ₩36,337 | ₩36,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,337 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩36,310 | ₩36,323 | ₩36,310 | ₩36,310 | 0.00% | 4.2천 |
|---|
| 2026.09.28 | ₩36,390 | ₩36,564 | ₩36,377 | ₩36,377 | -0.04% | 3.2천 |
|---|
| 2026.09.25 | ₩36,524 | ₩36,657 | ₩36,524 | ₩36,657 | +0.37% | 300 |
|---|
| 2026.09.24 | ₩36,430 | ₩36,484 | ₩36,363 | ₩36,484 | +0.15% | 300 |
|---|
| 2026.09.23 | ₩36,524 | ₩36,550 | ₩36,470 | ₩36,470 | -0.15% | 2.2천 |
|---|
| 2026.09.22 | ₩36,777 | ₩36,777 | ₩36,777 | ₩36,777 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩36,684 | ₩36,777 | ₩36,644 | ₩36,764 | +0.22% | 1.7천 |
|---|
| 2026.09.18 | ₩36,177 | ₩36,257 | ₩36,150 | ₩36,257 | +0.22% | 1.2천 |
|---|
| 2026.09.17 | ₩36,243 | ₩36,243 | ₩36,243 | ₩36,243 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩36,217 | ₩36,217 | ₩35,950 | ₩35,950 | -0.74% | 700 |
|---|
| 2026.09.15 | ₩36,097 | ₩36,123 | ₩36,083 | ₩36,083 | -0.04% | 6.1천 |
|---|
| 2026.09.14 | ₩36,230 | ₩36,230 | ₩36,230 | ₩36,230 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩36,430 | ₩36,430 | ₩36,363 | ₩36,363 | -0.18% | 3.7천 |
|---|
| 2026.09.10 | ₩36,190 | ₩36,203 | ₩36,163 | ₩36,163 | -0.07% | 1.3만 |
|---|
| 2026.09.09 | ₩36,297 | ₩36,297 | ₩36,283 | ₩36,283 | -0.04% | 200 |
|---|
| 2026.09.08 | ₩36,444 | ₩36,470 | ₩36,404 | ₩36,417 | -0.07% | 2.4천 |
|---|
| 2026.09.04 | ₩36,484 | ₩36,510 | ₩36,484 | ₩36,510 | +0.07% | 500 |
|---|
| 2026.09.03 | ₩36,484 | ₩36,604 | ₩36,484 | ₩36,604 | +0.33% | 500 |
|---|
| 2026.09.02 | ₩36,323 | ₩36,363 | ₩36,323 | ₩36,363 | +0.11% | 900 |
|---|
| 2026.09.01 | ₩36,217 | ₩36,217 | ₩36,217 | ₩36,217 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩36,417 | ₩36,417 | ₩36,417 | ₩36,417 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩36,457 | ₩36,457 | ₩36,457 | ₩36,457 | 0.00% | 900 |
|---|
| 2026.08.27 | ₩36,430 | ₩36,497 | ₩36,404 | ₩36,470 | +0.11% | 900 |
|---|
| 2026.08.26 | ₩36,297 | ₩36,350 | ₩36,243 | ₩36,350 | +0.15% | 800 |
|---|
| 2026.08.25 | ₩36,310 | ₩36,310 | ₩36,310 | ₩36,310 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,270 | ₩36,270 | ₩36,270 | ₩36,270 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩36,337 | ₩36,337 | ₩36,323 | ₩36,323 | -0.04% | 700 |
|---|
| 2026.08.20 | ₩36,297 | ₩36,310 | ₩36,243 | ₩36,243 | -0.15% | 500 |
|---|
| 2026.08.19 | ₩36,363 | ₩36,484 | ₩36,363 | ₩36,404 | +0.11% | 700 |
|---|
| 2026.08.18 | ₩36,337 | ₩36,390 | ₩36,323 | ₩36,363 | +0.07% | 2.1천 |
|---|
| 2026.08.17 | ₩36,524 | ₩36,524 | ₩36,430 | ₩36,470 | -0.15% | 2.3천 |
|---|
| 2026.08.14 | ₩36,644 | ₩36,644 | ₩36,510 | ₩36,510 | -0.36% | 6.5천 |
|---|
| 2026.08.13 | ₩36,510 | ₩36,510 | ₩36,510 | ₩36,510 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,390 | ₩36,457 | ₩36,390 | ₩36,417 | +0.07% | 1.3천 |
|---|
| 2026.08.11 | ₩36,404 | ₩36,430 | ₩36,350 | ₩36,350 | -0.15% | 5.3천 |
|---|
| 2026.08.10 | ₩36,404 | ₩36,404 | ₩36,337 | ₩36,337 | -0.18% | 2만 |
|---|
| 2026.08.07 | ₩36,404 | ₩36,404 | ₩36,363 | ₩36,363 | -0.11% | 200 |
|---|
| 2026.08.06 | ₩36,363 | ₩36,363 | ₩36,270 | ₩36,270 | -0.26% | 8.2천 |
|---|
| 2026.08.05 | ₩36,310 | ₩36,337 | ₩36,257 | ₩36,257 | -0.15% | 1.1만 |
|---|
| 2026.08.04 | ₩36,163 | ₩36,297 | ₩36,110 | ₩36,297 | +0.37% | 7천 |
|---|
| 2026.08.03 | ₩35,870 | ₩36,030 | ₩35,870 | ₩36,016 | +0.41% | 2천 |
|---|
| 2026.07.31 | ₩35,643 | ₩35,763 | ₩35,643 | ₩35,749 | +0.30% | 3.1천 |
|---|
| 2026.07.30 | ₩35,416 | ₩35,563 | ₩35,389 | ₩35,563 | +0.41% | 1.3천 |
|---|
| 2026.07.29 | ₩35,349 | ₩35,522 | ₩35,202 | ₩35,202 | -0.42% | 3.5천 |
|---|
| 2026.07.28 | ₩35,456 | ₩35,563 | ₩35,456 | ₩35,536 | +0.23% | 3천 |
|---|
| 2026.07.27 | ₩35,482 | ₩35,482 | ₩35,456 | ₩35,456 | -0.08% | 100 |
|---|
| 2026.07.24 | ₩35,442 | ₩35,616 | ₩35,429 | ₩35,429 | -0.04% | 8.2천 |
|---|
| 2026.07.23 | ₩35,496 | ₩35,536 | ₩35,362 | ₩35,389 | -0.30% | 3천 |
|---|
| 2026.07.22 | ₩35,789 | ₩35,789 | ₩35,723 | ₩35,723 | -0.19% | 1.3천 |
|---|
| 2026.07.21 | ₩35,696 | ₩35,763 | ₩35,629 | ₩35,723 | +0.07% | 4.2천 |
|---|
| 2026.07.20 | ₩35,616 | ₩35,616 | ₩35,509 | ₩35,522 | -0.26% | 1.5천 |
|---|
| 2026.07.17 | ₩35,603 | ₩35,669 | ₩35,589 | ₩35,589 | -0.04% | 2.1천 |
|---|
| 2026.07.16 | ₩35,870 | ₩35,883 | ₩35,709 | ₩35,723 | -0.41% | 1.1만 |
|---|
| 2026.07.15 | ₩35,843 | ₩35,856 | ₩35,709 | ₩35,843 | 0.00% | 9.8천 |
|---|
| 2026.07.14 | ₩35,749 | ₩35,789 | ₩35,749 | ₩35,763 | +0.04% | 1.4천 |
|---|
| 2026.07.13 | ₩35,776 | ₩35,789 | ₩35,683 | ₩35,683 | -0.26% | 4.2천 |
|---|
| 2026.07.10 | ₩35,776 | ₩35,843 | ₩35,723 | ₩35,830 | +0.15% | 6.8천 |
|---|
| 2026.07.09 | ₩35,669 | ₩35,709 | ₩35,669 | ₩35,709 | +0.11% | 1.1천 |
|---|
| 2026.07.08 | ₩35,536 | ₩35,576 | ₩35,429 | ₩35,549 | +0.04% | 1.1만 |
|---|
| 2026.07.07 | ₩35,723 | ₩35,723 | ₩35,576 | ₩35,629 | -0.26% | 8.5천 |
|---|
| 2026.07.06 | ₩35,683 | ₩35,696 | ₩35,643 | ₩35,696 | +0.04% | 8.2만 |
|---|
| 2026.07.02 | ₩35,629 | ₩35,629 | ₩35,456 | ₩35,522 | -0.30% | 2.8천 |
|---|
| 2026.07.01 | ₩35,536 | ₩35,643 | ₩35,536 | ₩35,563 | +0.08% | 8.6천 |
|---|
| 2026.06.30 | ₩35,603 | ₩35,603 | ₩35,549 | ₩35,563 | -0.11% | 7.8천 |
|---|
| 2026.06.29 | ₩35,603 | ₩35,603 | ₩35,563 | ₩35,563 | -0.11% | 200 |
|---|
| 2026.06.26 | ₩35,563 | ₩35,576 | ₩35,536 | ₩35,536 | -0.08% | 2.4만 |
|---|
| 2026.06.25 | ₩35,522 | ₩35,549 | ₩35,522 | ₩35,522 | 0.00% | 1.3천 |
|---|
| 2026.06.24 | ₩35,522 | ₩35,522 | ₩35,522 | ₩35,522 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩35,522 | ₩35,522 | ₩35,522 | ₩35,522 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩35,576 | ₩35,576 | ₩35,522 | ₩35,522 | -0.15% | 200 |
|---|
| 2026.06.18 | ₩35,522 | ₩35,522 | ₩35,456 | ₩35,496 | -0.08% | 1.1천 |
|---|
| 2026.06.17 | ₩35,482 | ₩35,522 | ₩35,469 | ₩35,469 | -0.04% | 5.3천 |
|---|
| 2026.06.16 | ₩35,536 | ₩35,536 | ₩35,496 | ₩35,496 | -0.11% | 400 |
|---|
| 2026.06.15 | ₩35,482 | ₩35,522 | ₩35,482 | ₩35,522 | +0.11% | 300 |
|---|
| 2026.06.12 | ₩35,442 | ₩35,442 | ₩35,429 | ₩35,429 | -0.04% | 800 |
|---|
| 2026.06.11 | ₩35,362 | ₩35,389 | ₩35,362 | ₩35,389 | +0.08% | 600 |
|---|
| 2026.06.10 | ₩35,442 | ₩35,442 | ₩35,309 | ₩35,309 | -0.38% | 2.2천 |
|---|
| 2026.06.09 | ₩35,456 | ₩35,456 | ₩35,296 | ₩35,349 | -0.30% | 9.1천 |
|---|
| 2026.06.08 | ₩35,429 | ₩35,429 | ₩35,349 | ₩35,389 | -0.11% | 4.2천 |
|---|
| 2026.06.05 | ₩35,469 | ₩35,469 | ₩35,336 | ₩35,336 | -0.38% | 200 |
|---|
| 2026.06.04 | ₩35,456 | ₩35,469 | ₩35,376 | ₩35,429 | -0.08% | 2.6천 |
|---|
| 2026.06.03 | ₩35,416 | ₩35,469 | ₩35,349 | ₩35,456 | +0.11% | 1.4천 |
|---|
| 2026.06.02 | ₩35,456 | ₩35,469 | ₩35,416 | ₩35,429 | -0.08% | 2.1천 |
|---|
| 2026.06.01 | ₩35,442 | ₩35,456 | ₩35,362 | ₩35,456 | +0.04% | 6.8천 |
|---|
| 2026.05.29 | ₩35,442 | ₩35,442 | ₩35,349 | ₩35,402 | -0.11% | 3.2천 |
|---|
| 2026.05.28 | ₩35,336 | ₩35,416 | ₩35,336 | ₩35,376 | +0.11% | 6천 |
|---|
| 2026.05.27 | ₩35,336 | ₩35,429 | ₩35,336 | ₩35,362 | +0.08% | 4.2천 |
|---|
| 2026.05.26 | ₩35,456 | ₩35,456 | ₩35,336 | ₩35,362 | -0.26% | 700 |
|---|
| 2026.05.22 | ₩35,362 | ₩35,389 | ₩35,322 | ₩35,362 | 0.00% | 6.9천 |
|---|
| 2026.05.21 | ₩35,215 | ₩35,309 | ₩35,215 | ₩35,282 | +0.19% | 4.2천 |
|---|
| 2026.05.20 | ₩35,256 | ₩35,309 | ₩35,229 | ₩35,256 | 0.00% | 8.3천 |
|---|
| 2026.05.19 | ₩35,242 | ₩35,242 | ₩35,215 | ₩35,215 | -0.08% | 1.1천 |
|---|
| 2026.05.18 | ₩35,269 | ₩35,282 | ₩35,175 | ₩35,229 | -0.11% | 5.5천 |
|---|
| 2026.05.15 | ₩35,229 | ₩35,242 | ₩35,215 | ₩35,215 | -0.04% | 1.2천 |
|---|
| 2026.05.14 | ₩35,242 | ₩35,282 | ₩35,242 | ₩35,242 | 0.00% | 7.1천 |
|---|
| 2026.05.13 | ₩35,189 | ₩35,202 | ₩35,189 | ₩35,202 | +0.04% | 800 |
|---|
| 2026.05.12 | ₩35,149 | ₩35,175 | ₩35,149 | ₩35,162 | +0.04% | 2.8천 |
|---|
| 2026.05.11 | ₩35,175 | ₩35,229 | ₩35,175 | ₩35,175 | 0.00% | 7.4천 |
|---|
| 2026.05.08 | ₩35,215 | ₩35,215 | ₩35,122 | ₩35,175 | -0.11% | 5.7만 |
|---|
| 2026.05.07 | ₩35,135 | ₩35,162 | ₩35,109 | ₩35,109 | -0.08% | 2만 |
|---|
| 2026.05.06 | ₩35,082 | ₩35,095 | ₩35,055 | ₩35,095 | +0.04% | 78.9만 |
|---|
| 2026.05.05 | ₩35,069 | ₩35,069 | ₩34,989 | ₩35,029 | -0.11% | 8천 |
|---|
| 2026.05.04 | ₩35,029 | ₩35,029 | ₩34,948 | ₩34,962 | -0.19% | 3.2천 |
|---|
| 2026.05.01 | ₩35,055 | ₩35,055 | ₩34,989 | ₩35,029 | -0.08% | 1.7천 |
|---|
| 2026.04.30 | ₩34,935 | ₩34,989 | ₩34,882 | ₩34,962 | +0.08% | 3.3천 |
|---|
| 2026.04.29 | ₩34,948 | ₩34,948 | ₩34,842 | ₩34,842 | -0.31% | 1.3천 |
|---|
| 2026.04.28 | ₩34,855 | ₩34,855 | ₩34,788 | ₩34,855 | 0.00% | 800 |
|---|
| 2026.04.27 | ₩34,868 | ₩34,908 | ₩34,868 | ₩34,882 | +0.04% | 1.2천 |
|---|
| 2026.04.24 | ₩34,868 | ₩34,868 | ₩34,775 | ₩34,855 | -0.04% | 1.9천 |
|---|
| 2026.04.23 | ₩34,842 | ₩34,842 | ₩34,722 | ₩34,748 | -0.27% | 6.7천 |
|---|
| 2026.04.22 | ₩34,842 | ₩34,842 | ₩34,788 | ₩34,815 | -0.08% | 2.8천 |
|---|
| 2026.04.21 | ₩34,868 | ₩34,868 | ₩34,695 | ₩34,695 | -0.50% | 1.2천 |
|---|
| 2026.04.20 | ₩34,762 | ₩34,788 | ₩34,762 | ₩34,775 | +0.04% | 9천 |
|---|
| 2026.04.17 | ₩34,788 | ₩34,788 | ₩34,788 | ₩34,788 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,655 | ₩34,695 | ₩34,655 | ₩34,681 | +0.08% | 4.9천 |
|---|
| 2026.04.15 | ₩34,575 | ₩34,708 | ₩34,575 | ₩34,668 | +0.27% | 1만 |
|---|
| 2026.04.14 | ₩34,588 | ₩34,628 | ₩34,535 | ₩34,575 | -0.04% | 1.7만 |
|---|
| 2026.04.13 | ₩34,308 | ₩34,441 | ₩34,308 | ₩34,441 | +0.39% | 800 |
|---|
| 2026.04.10 | ₩34,334 | ₩34,361 | ₩34,281 | ₩34,281 | -0.16% | 4.9천 |
|---|
| 2026.04.09 | ₩34,254 | ₩34,294 | ₩34,254 | ₩34,294 | +0.12% | 300 |
|---|
| 2026.04.08 | ₩34,201 | ₩34,201 | ₩34,161 | ₩34,161 | -0.12% | 2.6천 |
|---|
| 2026.04.07 | ₩33,520 | ₩33,667 | ₩33,520 | ₩33,667 | +0.44% | 1천 |
|---|
| 2026.04.06 | ₩33,680 | ₩33,734 | ₩33,680 | ₩33,680 | 0.00% | 1.8천 |
|---|
| 2026.04.02 | ₩33,427 | ₩33,587 | ₩33,427 | ₩33,587 | +0.48% | 6.5천 |
|---|
| 2026.04.01 | ₩33,614 | ₩33,640 | ₩33,547 | ₩33,587 | -0.08% | 20.2만 |
|---|