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 | ₩36,696 | ₩36,696 | ₩36,696 | ₩36,696 | 0.00% | 100 |
| 2026.10.08 | ₩36,643 | ₩36,643 | ₩36,536 | ₩36,563 | -0.22% | 5.7천 |
| 2026.10.07 | ₩36,469 | ₩36,643 | ₩36,469 | ₩36,643 | +0.48% | 4.4천 |
| 2026.10.06 | ₩36,656 | ₩36,683 | ₩36,656 | ₩36,683 | +0.07% | 200 |
| 2026.10.05 | ₩36,629 | ₩36,629 | ₩36,576 | ₩36,576 | -0.15% | 300 |
| 2026.10.02 | ₩36,429 | ₩36,496 | ₩36,429 | ₩36,496 | +0.18% | 2.3천 |
| 2026.10.01 | ₩36,322 | ₩36,322 | ₩36,228 | ₩36,309 | -0.04% | 3.3천 |
| 2026.09.30 | ₩36,375 | ₩36,375 | ₩36,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,375 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩36,349 | ₩36,362 | ₩36,349 | ₩36,349 | 0.00% | 4.2천 |
|---|
| 2026.09.28 | ₩36,429 | ₩36,603 | ₩36,416 | ₩36,416 | -0.04% | 3.2천 |
|---|
| 2026.09.25 | ₩36,563 | ₩36,696 | ₩36,563 | ₩36,696 | +0.37% | 300 |
|---|
| 2026.09.24 | ₩36,469 | ₩36,522 | ₩36,402 | ₩36,522 | +0.15% | 300 |
|---|
| 2026.09.23 | ₩36,563 | ₩36,589 | ₩36,509 | ₩36,509 | -0.15% | 2.2천 |
|---|
| 2026.09.22 | ₩36,816 | ₩36,816 | ₩36,816 | ₩36,816 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩36,723 | ₩36,816 | ₩36,683 | ₩36,803 | +0.22% | 1.7천 |
|---|
| 2026.09.18 | ₩36,215 | ₩36,295 | ₩36,188 | ₩36,295 | +0.22% | 1.2천 |
|---|
| 2026.09.17 | ₩36,282 | ₩36,282 | ₩36,282 | ₩36,282 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩36,255 | ₩36,255 | ₩35,988 | ₩35,988 | -0.74% | 700 |
|---|
| 2026.09.15 | ₩36,135 | ₩36,162 | ₩36,122 | ₩36,122 | -0.04% | 6.1천 |
|---|
| 2026.09.14 | ₩36,269 | ₩36,269 | ₩36,269 | ₩36,269 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩36,469 | ₩36,469 | ₩36,402 | ₩36,402 | -0.18% | 3.7천 |
|---|
| 2026.09.10 | ₩36,228 | ₩36,242 | ₩36,202 | ₩36,202 | -0.07% | 1.3만 |
|---|
| 2026.09.09 | ₩36,335 | ₩36,335 | ₩36,322 | ₩36,322 | -0.04% | 200 |
|---|
| 2026.09.08 | ₩36,482 | ₩36,509 | ₩36,442 | ₩36,456 | -0.07% | 2.4천 |
|---|
| 2026.09.04 | ₩36,522 | ₩36,549 | ₩36,522 | ₩36,549 | +0.07% | 500 |
|---|
| 2026.09.03 | ₩36,522 | ₩36,643 | ₩36,522 | ₩36,643 | +0.33% | 500 |
|---|
| 2026.09.02 | ₩36,362 | ₩36,402 | ₩36,362 | ₩36,402 | +0.11% | 900 |
|---|
| 2026.09.01 | ₩36,255 | ₩36,255 | ₩36,255 | ₩36,255 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩36,456 | ₩36,456 | ₩36,456 | ₩36,456 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩36,496 | ₩36,496 | ₩36,496 | ₩36,496 | 0.00% | 900 |
|---|
| 2026.08.27 | ₩36,469 | ₩36,536 | ₩36,442 | ₩36,509 | +0.11% | 900 |
|---|
| 2026.08.26 | ₩36,335 | ₩36,389 | ₩36,282 | ₩36,389 | +0.15% | 800 |
|---|
| 2026.08.25 | ₩36,349 | ₩36,349 | ₩36,349 | ₩36,349 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,309 | ₩36,309 | ₩36,309 | ₩36,309 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩36,375 | ₩36,375 | ₩36,362 | ₩36,362 | -0.04% | 700 |
|---|
| 2026.08.20 | ₩36,335 | ₩36,349 | ₩36,282 | ₩36,282 | -0.15% | 500 |
|---|
| 2026.08.19 | ₩36,402 | ₩36,522 | ₩36,402 | ₩36,442 | +0.11% | 700 |
|---|
| 2026.08.18 | ₩36,375 | ₩36,429 | ₩36,362 | ₩36,402 | +0.07% | 2.1천 |
|---|
| 2026.08.17 | ₩36,563 | ₩36,563 | ₩36,469 | ₩36,509 | -0.15% | 2.3천 |
|---|
| 2026.08.14 | ₩36,683 | ₩36,683 | ₩36,549 | ₩36,549 | -0.36% | 6.5천 |
|---|
| 2026.08.13 | ₩36,549 | ₩36,549 | ₩36,549 | ₩36,549 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,429 | ₩36,496 | ₩36,429 | ₩36,456 | +0.07% | 1.3천 |
|---|
| 2026.08.11 | ₩36,442 | ₩36,469 | ₩36,389 | ₩36,389 | -0.15% | 5.3천 |
|---|
| 2026.08.10 | ₩36,442 | ₩36,442 | ₩36,375 | ₩36,375 | -0.18% | 2만 |
|---|
| 2026.08.07 | ₩36,442 | ₩36,442 | ₩36,402 | ₩36,402 | -0.11% | 200 |
|---|
| 2026.08.06 | ₩36,402 | ₩36,402 | ₩36,309 | ₩36,309 | -0.26% | 8.2천 |
|---|
| 2026.08.05 | ₩36,349 | ₩36,375 | ₩36,295 | ₩36,295 | -0.15% | 1.1만 |
|---|
| 2026.08.04 | ₩36,202 | ₩36,335 | ₩36,148 | ₩36,335 | +0.37% | 7천 |
|---|
| 2026.08.03 | ₩35,908 | ₩36,068 | ₩35,908 | ₩36,055 | +0.41% | 2천 |
|---|
| 2026.07.31 | ₩35,681 | ₩35,801 | ₩35,681 | ₩35,787 | +0.30% | 3.1천 |
|---|
| 2026.07.30 | ₩35,453 | ₩35,600 | ₩35,427 | ₩35,600 | +0.41% | 1.3천 |
|---|
| 2026.07.29 | ₩35,387 | ₩35,560 | ₩35,240 | ₩35,240 | -0.42% | 3.5천 |
|---|
| 2026.07.28 | ₩35,493 | ₩35,600 | ₩35,493 | ₩35,574 | +0.23% | 3천 |
|---|
| 2026.07.27 | ₩35,520 | ₩35,520 | ₩35,493 | ₩35,493 | -0.08% | 100 |
|---|
| 2026.07.24 | ₩35,480 | ₩35,654 | ₩35,467 | ₩35,467 | -0.04% | 8.2천 |
|---|
| 2026.07.23 | ₩35,534 | ₩35,574 | ₩35,400 | ₩35,427 | -0.30% | 3천 |
|---|
| 2026.07.22 | ₩35,828 | ₩35,828 | ₩35,761 | ₩35,761 | -0.19% | 1.3천 |
|---|
| 2026.07.21 | ₩35,734 | ₩35,801 | ₩35,667 | ₩35,761 | +0.07% | 4.2천 |
|---|
| 2026.07.20 | ₩35,654 | ₩35,654 | ₩35,547 | ₩35,560 | -0.26% | 1.5천 |
|---|
| 2026.07.17 | ₩35,640 | ₩35,707 | ₩35,627 | ₩35,627 | -0.04% | 2.1천 |
|---|
| 2026.07.16 | ₩35,908 | ₩35,921 | ₩35,747 | ₩35,761 | -0.41% | 1.1만 |
|---|
| 2026.07.15 | ₩35,881 | ₩35,894 | ₩35,747 | ₩35,881 | 0.00% | 9.8천 |
|---|
| 2026.07.14 | ₩35,787 | ₩35,828 | ₩35,787 | ₩35,801 | +0.04% | 1.4천 |
|---|
| 2026.07.13 | ₩35,814 | ₩35,828 | ₩35,721 | ₩35,721 | -0.26% | 4.2천 |
|---|
| 2026.07.10 | ₩35,814 | ₩35,881 | ₩35,761 | ₩35,868 | +0.15% | 6.8천 |
|---|
| 2026.07.09 | ₩35,707 | ₩35,747 | ₩35,707 | ₩35,747 | +0.11% | 1.1천 |
|---|
| 2026.07.08 | ₩35,574 | ₩35,614 | ₩35,467 | ₩35,587 | +0.04% | 1.1만 |
|---|
| 2026.07.07 | ₩35,761 | ₩35,761 | ₩35,614 | ₩35,667 | -0.26% | 8.5천 |
|---|
| 2026.07.06 | ₩35,721 | ₩35,734 | ₩35,681 | ₩35,734 | +0.04% | 8.2만 |
|---|
| 2026.07.02 | ₩35,667 | ₩35,667 | ₩35,493 | ₩35,560 | -0.30% | 2.8천 |
|---|
| 2026.07.01 | ₩35,574 | ₩35,681 | ₩35,574 | ₩35,600 | +0.08% | 8.6천 |
|---|
| 2026.06.30 | ₩35,640 | ₩35,640 | ₩35,587 | ₩35,600 | -0.11% | 7.8천 |
|---|
| 2026.06.29 | ₩35,640 | ₩35,640 | ₩35,600 | ₩35,600 | -0.11% | 200 |
|---|
| 2026.06.26 | ₩35,600 | ₩35,614 | ₩35,574 | ₩35,574 | -0.08% | 2.4만 |
|---|
| 2026.06.25 | ₩35,560 | ₩35,587 | ₩35,560 | ₩35,560 | 0.00% | 1.3천 |
|---|
| 2026.06.24 | ₩35,560 | ₩35,560 | ₩35,560 | ₩35,560 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩35,560 | ₩35,560 | ₩35,560 | ₩35,560 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩35,614 | ₩35,614 | ₩35,560 | ₩35,560 | -0.15% | 200 |
|---|
| 2026.06.18 | ₩35,560 | ₩35,560 | ₩35,493 | ₩35,534 | -0.08% | 1.1천 |
|---|
| 2026.06.17 | ₩35,520 | ₩35,560 | ₩35,507 | ₩35,507 | -0.04% | 5.3천 |
|---|
| 2026.06.16 | ₩35,574 | ₩35,574 | ₩35,534 | ₩35,534 | -0.11% | 400 |
|---|
| 2026.06.15 | ₩35,520 | ₩35,560 | ₩35,520 | ₩35,560 | +0.11% | 300 |
|---|
| 2026.06.12 | ₩35,480 | ₩35,480 | ₩35,467 | ₩35,467 | -0.04% | 800 |
|---|
| 2026.06.11 | ₩35,400 | ₩35,427 | ₩35,400 | ₩35,427 | +0.08% | 600 |
|---|
| 2026.06.10 | ₩35,480 | ₩35,480 | ₩35,346 | ₩35,346 | -0.38% | 2.2천 |
|---|
| 2026.06.09 | ₩35,493 | ₩35,493 | ₩35,333 | ₩35,387 | -0.30% | 9.1천 |
|---|
| 2026.06.08 | ₩35,467 | ₩35,467 | ₩35,387 | ₩35,427 | -0.11% | 4.2천 |
|---|
| 2026.06.05 | ₩35,507 | ₩35,507 | ₩35,373 | ₩35,373 | -0.38% | 200 |
|---|
| 2026.06.04 | ₩35,493 | ₩35,507 | ₩35,413 | ₩35,467 | -0.08% | 2.6천 |
|---|
| 2026.06.03 | ₩35,453 | ₩35,507 | ₩35,387 | ₩35,493 | +0.11% | 1.4천 |
|---|
| 2026.06.02 | ₩35,493 | ₩35,507 | ₩35,453 | ₩35,467 | -0.08% | 2.1천 |
|---|
| 2026.06.01 | ₩35,480 | ₩35,493 | ₩35,400 | ₩35,493 | +0.04% | 6.8천 |
|---|
| 2026.05.29 | ₩35,480 | ₩35,480 | ₩35,387 | ₩35,440 | -0.11% | 3.2천 |
|---|
| 2026.05.28 | ₩35,373 | ₩35,453 | ₩35,373 | ₩35,413 | +0.11% | 6천 |
|---|
| 2026.05.27 | ₩35,373 | ₩35,467 | ₩35,373 | ₩35,400 | +0.08% | 4.2천 |
|---|
| 2026.05.26 | ₩35,493 | ₩35,493 | ₩35,373 | ₩35,400 | -0.26% | 700 |
|---|
| 2026.05.22 | ₩35,400 | ₩35,427 | ₩35,360 | ₩35,400 | 0.00% | 6.9천 |
|---|
| 2026.05.21 | ₩35,253 | ₩35,346 | ₩35,253 | ₩35,320 | +0.19% | 4.2천 |
|---|
| 2026.05.20 | ₩35,293 | ₩35,346 | ₩35,266 | ₩35,293 | 0.00% | 8.3천 |
|---|
| 2026.05.19 | ₩35,280 | ₩35,280 | ₩35,253 | ₩35,253 | -0.08% | 1.1천 |
|---|
| 2026.05.18 | ₩35,306 | ₩35,320 | ₩35,213 | ₩35,266 | -0.11% | 5.5천 |
|---|
| 2026.05.15 | ₩35,266 | ₩35,280 | ₩35,253 | ₩35,253 | -0.04% | 1.2천 |
|---|
| 2026.05.14 | ₩35,280 | ₩35,320 | ₩35,280 | ₩35,280 | 0.00% | 7.1천 |
|---|
| 2026.05.13 | ₩35,226 | ₩35,240 | ₩35,226 | ₩35,240 | +0.04% | 800 |
|---|
| 2026.05.12 | ₩35,186 | ₩35,213 | ₩35,186 | ₩35,199 | +0.04% | 2.8천 |
|---|
| 2026.05.11 | ₩35,213 | ₩35,266 | ₩35,213 | ₩35,213 | 0.00% | 7.4천 |
|---|
| 2026.05.08 | ₩35,253 | ₩35,253 | ₩35,159 | ₩35,213 | -0.11% | 5.7만 |
|---|
| 2026.05.07 | ₩35,173 | ₩35,199 | ₩35,146 | ₩35,146 | -0.08% | 2만 |
|---|
| 2026.05.06 | ₩35,119 | ₩35,133 | ₩35,093 | ₩35,133 | +0.04% | 78.9만 |
|---|
| 2026.05.05 | ₩35,106 | ₩35,106 | ₩35,026 | ₩35,066 | -0.11% | 8천 |
|---|
| 2026.05.04 | ₩35,066 | ₩35,066 | ₩34,986 | ₩34,999 | -0.19% | 3.2천 |
|---|
| 2026.05.01 | ₩35,093 | ₩35,093 | ₩35,026 | ₩35,066 | -0.08% | 1.7천 |
|---|
| 2026.04.30 | ₩34,972 | ₩35,026 | ₩34,919 | ₩34,999 | +0.08% | 3.3천 |
|---|
| 2026.04.29 | ₩34,986 | ₩34,986 | ₩34,879 | ₩34,879 | -0.31% | 1.3천 |
|---|
| 2026.04.28 | ₩34,892 | ₩34,892 | ₩34,825 | ₩34,892 | 0.00% | 800 |
|---|
| 2026.04.27 | ₩34,905 | ₩34,946 | ₩34,905 | ₩34,919 | +0.04% | 1.2천 |
|---|
| 2026.04.24 | ₩34,905 | ₩34,905 | ₩34,812 | ₩34,892 | -0.04% | 1.9천 |
|---|
| 2026.04.23 | ₩34,879 | ₩34,879 | ₩34,758 | ₩34,785 | -0.27% | 6.7천 |
|---|
| 2026.04.22 | ₩34,879 | ₩34,879 | ₩34,825 | ₩34,852 | -0.08% | 2.8천 |
|---|
| 2026.04.21 | ₩34,905 | ₩34,905 | ₩34,732 | ₩34,732 | -0.50% | 1.2천 |
|---|
| 2026.04.20 | ₩34,799 | ₩34,825 | ₩34,799 | ₩34,812 | +0.04% | 9천 |
|---|
| 2026.04.17 | ₩34,825 | ₩34,825 | ₩34,825 | ₩34,825 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,692 | ₩34,732 | ₩34,692 | ₩34,718 | +0.08% | 4.9천 |
|---|
| 2026.04.15 | ₩34,611 | ₩34,745 | ₩34,611 | ₩34,705 | +0.27% | 1만 |
|---|
| 2026.04.14 | ₩34,625 | ₩34,665 | ₩34,571 | ₩34,611 | -0.04% | 1.7만 |
|---|
| 2026.04.13 | ₩34,344 | ₩34,478 | ₩34,344 | ₩34,478 | +0.39% | 800 |
|---|
| 2026.04.10 | ₩34,371 | ₩34,398 | ₩34,317 | ₩34,317 | -0.16% | 4.9천 |
|---|
| 2026.04.09 | ₩34,291 | ₩34,331 | ₩34,291 | ₩34,331 | +0.12% | 300 |
|---|
| 2026.04.08 | ₩34,237 | ₩34,237 | ₩34,197 | ₩34,197 | -0.12% | 2.6천 |
|---|
| 2026.04.07 | ₩33,556 | ₩33,703 | ₩33,556 | ₩33,703 | +0.44% | 1천 |
|---|
| 2026.04.06 | ₩33,716 | ₩33,770 | ₩33,716 | ₩33,716 | 0.00% | 1.8천 |
|---|
| 2026.04.02 | ₩33,462 | ₩33,623 | ₩33,462 | ₩33,623 | +0.48% | 6.5천 |
|---|
| 2026.04.01 | ₩33,649 | ₩33,676 | ₩33,582 | ₩33,623 | -0.08% | 20.2만 |
|---|