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 | ₩36,653 | ₩36,653 | ₩36,653 | ₩36,653 | 0.00% | 100 |
| 2026.10.08 | ₩36,599 | ₩36,599 | ₩36,493 | ₩36,519 | -0.22% | 5.7천 |
| 2026.10.07 | ₩36,426 | ₩36,599 | ₩36,426 | ₩36,599 | +0.48% | 4.4천 |
| 2026.10.06 | ₩36,613 | ₩36,639 | ₩36,613 | ₩36,639 | +0.07% | 200 |
| 2026.10.05 | ₩36,586 | ₩36,586 | ₩36,533 | ₩36,533 | -0.15% | 300 |
| 2026.10.02 | ₩36,386 | ₩36,453 | ₩36,386 | ₩36,453 | +0.18% | 2.3천 |
| 2026.10.01 | ₩36,279 | ₩36,279 | ₩36,186 | ₩36,266 | -0.04% | 3.3천 |
| 2026.09.30 | ₩36,332 | ₩36,332 | ₩36,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,332 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩36,306 | ₩36,319 | ₩36,306 | ₩36,306 | 0.00% | 4.2천 |
|---|
| 2026.09.28 | ₩36,386 | ₩36,559 | ₩36,372 | ₩36,372 | -0.04% | 3.2천 |
|---|
| 2026.09.25 | ₩36,519 | ₩36,653 | ₩36,519 | ₩36,653 | +0.37% | 300 |
|---|
| 2026.09.24 | ₩36,426 | ₩36,479 | ₩36,359 | ₩36,479 | +0.15% | 300 |
|---|
| 2026.09.23 | ₩36,519 | ₩36,546 | ₩36,466 | ₩36,466 | -0.15% | 2.2천 |
|---|
| 2026.09.22 | ₩36,773 | ₩36,773 | ₩36,773 | ₩36,773 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩36,679 | ₩36,773 | ₩36,639 | ₩36,760 | +0.22% | 1.7천 |
|---|
| 2026.09.18 | ₩36,172 | ₩36,252 | ₩36,146 | ₩36,252 | +0.22% | 1.2천 |
|---|
| 2026.09.17 | ₩36,239 | ₩36,239 | ₩36,239 | ₩36,239 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩36,212 | ₩36,212 | ₩35,945 | ₩35,945 | -0.74% | 700 |
|---|
| 2026.09.15 | ₩36,092 | ₩36,119 | ₩36,079 | ₩36,079 | -0.04% | 6.1천 |
|---|
| 2026.09.14 | ₩36,226 | ₩36,226 | ₩36,226 | ₩36,226 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩36,426 | ₩36,426 | ₩36,359 | ₩36,359 | -0.18% | 3.7천 |
|---|
| 2026.09.10 | ₩36,186 | ₩36,199 | ₩36,159 | ₩36,159 | -0.07% | 1.3만 |
|---|
| 2026.09.09 | ₩36,292 | ₩36,292 | ₩36,279 | ₩36,279 | -0.04% | 200 |
|---|
| 2026.09.08 | ₩36,439 | ₩36,466 | ₩36,399 | ₩36,413 | -0.07% | 2.4천 |
|---|
| 2026.09.04 | ₩36,479 | ₩36,506 | ₩36,479 | ₩36,506 | +0.07% | 500 |
|---|
| 2026.09.03 | ₩36,479 | ₩36,599 | ₩36,479 | ₩36,599 | +0.33% | 500 |
|---|
| 2026.09.02 | ₩36,319 | ₩36,359 | ₩36,319 | ₩36,359 | +0.11% | 900 |
|---|
| 2026.09.01 | ₩36,212 | ₩36,212 | ₩36,212 | ₩36,212 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩36,413 | ₩36,413 | ₩36,413 | ₩36,413 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩36,453 | ₩36,453 | ₩36,453 | ₩36,453 | 0.00% | 900 |
|---|
| 2026.08.27 | ₩36,426 | ₩36,493 | ₩36,399 | ₩36,466 | +0.11% | 900 |
|---|
| 2026.08.26 | ₩36,292 | ₩36,346 | ₩36,239 | ₩36,346 | +0.15% | 800 |
|---|
| 2026.08.25 | ₩36,306 | ₩36,306 | ₩36,306 | ₩36,306 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,266 | ₩36,266 | ₩36,266 | ₩36,266 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩36,332 | ₩36,332 | ₩36,319 | ₩36,319 | -0.04% | 700 |
|---|
| 2026.08.20 | ₩36,292 | ₩36,306 | ₩36,239 | ₩36,239 | -0.15% | 500 |
|---|
| 2026.08.19 | ₩36,359 | ₩36,479 | ₩36,359 | ₩36,399 | +0.11% | 700 |
|---|
| 2026.08.18 | ₩36,332 | ₩36,386 | ₩36,319 | ₩36,359 | +0.07% | 2.1천 |
|---|
| 2026.08.17 | ₩36,519 | ₩36,519 | ₩36,426 | ₩36,466 | -0.15% | 2.3천 |
|---|
| 2026.08.14 | ₩36,639 | ₩36,639 | ₩36,506 | ₩36,506 | -0.36% | 6.5천 |
|---|
| 2026.08.13 | ₩36,506 | ₩36,506 | ₩36,506 | ₩36,506 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,386 | ₩36,453 | ₩36,386 | ₩36,413 | +0.07% | 1.3천 |
|---|
| 2026.08.11 | ₩36,399 | ₩36,426 | ₩36,346 | ₩36,346 | -0.15% | 5.3천 |
|---|
| 2026.08.10 | ₩36,399 | ₩36,399 | ₩36,332 | ₩36,332 | -0.18% | 2만 |
|---|
| 2026.08.07 | ₩36,399 | ₩36,399 | ₩36,359 | ₩36,359 | -0.11% | 200 |
|---|
| 2026.08.06 | ₩36,359 | ₩36,359 | ₩36,266 | ₩36,266 | -0.26% | 8.2천 |
|---|
| 2026.08.05 | ₩36,306 | ₩36,332 | ₩36,252 | ₩36,252 | -0.15% | 1.1만 |
|---|
| 2026.08.04 | ₩36,159 | ₩36,292 | ₩36,106 | ₩36,292 | +0.37% | 7천 |
|---|
| 2026.08.03 | ₩35,865 | ₩36,025 | ₩35,865 | ₩36,012 | +0.41% | 2천 |
|---|
| 2026.07.31 | ₩35,638 | ₩35,758 | ₩35,638 | ₩35,745 | +0.30% | 3.1천 |
|---|
| 2026.07.30 | ₩35,411 | ₩35,558 | ₩35,385 | ₩35,558 | +0.41% | 1.3천 |
|---|
| 2026.07.29 | ₩35,345 | ₩35,518 | ₩35,198 | ₩35,198 | -0.42% | 3.5천 |
|---|
| 2026.07.28 | ₩35,451 | ₩35,558 | ₩35,451 | ₩35,532 | +0.23% | 3천 |
|---|
| 2026.07.27 | ₩35,478 | ₩35,478 | ₩35,451 | ₩35,451 | -0.08% | 100 |
|---|
| 2026.07.24 | ₩35,438 | ₩35,612 | ₩35,425 | ₩35,425 | -0.04% | 8.2천 |
|---|
| 2026.07.23 | ₩35,492 | ₩35,532 | ₩35,358 | ₩35,385 | -0.30% | 3천 |
|---|
| 2026.07.22 | ₩35,785 | ₩35,785 | ₩35,718 | ₩35,718 | -0.19% | 1.3천 |
|---|
| 2026.07.21 | ₩35,692 | ₩35,758 | ₩35,625 | ₩35,718 | +0.07% | 4.2천 |
|---|
| 2026.07.20 | ₩35,612 | ₩35,612 | ₩35,505 | ₩35,518 | -0.26% | 1.5천 |
|---|
| 2026.07.17 | ₩35,598 | ₩35,665 | ₩35,585 | ₩35,585 | -0.04% | 2.1천 |
|---|
| 2026.07.16 | ₩35,865 | ₩35,879 | ₩35,705 | ₩35,718 | -0.41% | 1.1만 |
|---|
| 2026.07.15 | ₩35,839 | ₩35,852 | ₩35,705 | ₩35,839 | 0.00% | 9.8천 |
|---|
| 2026.07.14 | ₩35,745 | ₩35,785 | ₩35,745 | ₩35,758 | +0.04% | 1.4천 |
|---|
| 2026.07.13 | ₩35,772 | ₩35,785 | ₩35,678 | ₩35,678 | -0.26% | 4.2천 |
|---|
| 2026.07.10 | ₩35,772 | ₩35,839 | ₩35,718 | ₩35,825 | +0.15% | 6.8천 |
|---|
| 2026.07.09 | ₩35,665 | ₩35,705 | ₩35,665 | ₩35,705 | +0.11% | 1.1천 |
|---|
| 2026.07.08 | ₩35,532 | ₩35,572 | ₩35,425 | ₩35,545 | +0.04% | 1.1만 |
|---|
| 2026.07.07 | ₩35,718 | ₩35,718 | ₩35,572 | ₩35,625 | -0.26% | 8.5천 |
|---|
| 2026.07.06 | ₩35,678 | ₩35,692 | ₩35,638 | ₩35,692 | +0.04% | 8.2만 |
|---|
| 2026.07.02 | ₩35,625 | ₩35,625 | ₩35,451 | ₩35,518 | -0.30% | 2.8천 |
|---|
| 2026.07.01 | ₩35,532 | ₩35,638 | ₩35,532 | ₩35,558 | +0.08% | 8.6천 |
|---|
| 2026.06.30 | ₩35,598 | ₩35,598 | ₩35,545 | ₩35,558 | -0.11% | 7.8천 |
|---|
| 2026.06.29 | ₩35,598 | ₩35,598 | ₩35,558 | ₩35,558 | -0.11% | 200 |
|---|
| 2026.06.26 | ₩35,558 | ₩35,572 | ₩35,532 | ₩35,532 | -0.08% | 2.4만 |
|---|
| 2026.06.25 | ₩35,518 | ₩35,545 | ₩35,518 | ₩35,518 | 0.00% | 1.3천 |
|---|
| 2026.06.24 | ₩35,518 | ₩35,518 | ₩35,518 | ₩35,518 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩35,518 | ₩35,518 | ₩35,518 | ₩35,518 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩35,572 | ₩35,572 | ₩35,518 | ₩35,518 | -0.15% | 200 |
|---|
| 2026.06.18 | ₩35,518 | ₩35,518 | ₩35,451 | ₩35,492 | -0.08% | 1.1천 |
|---|
| 2026.06.17 | ₩35,478 | ₩35,518 | ₩35,465 | ₩35,465 | -0.04% | 5.3천 |
|---|
| 2026.06.16 | ₩35,532 | ₩35,532 | ₩35,492 | ₩35,492 | -0.11% | 400 |
|---|
| 2026.06.15 | ₩35,478 | ₩35,518 | ₩35,478 | ₩35,518 | +0.11% | 300 |
|---|
| 2026.06.12 | ₩35,438 | ₩35,438 | ₩35,425 | ₩35,425 | -0.04% | 800 |
|---|
| 2026.06.11 | ₩35,358 | ₩35,385 | ₩35,358 | ₩35,385 | +0.08% | 600 |
|---|
| 2026.06.10 | ₩35,438 | ₩35,438 | ₩35,305 | ₩35,305 | -0.38% | 2.2천 |
|---|
| 2026.06.09 | ₩35,451 | ₩35,451 | ₩35,291 | ₩35,345 | -0.30% | 9.1천 |
|---|
| 2026.06.08 | ₩35,425 | ₩35,425 | ₩35,345 | ₩35,385 | -0.11% | 4.2천 |
|---|
| 2026.06.05 | ₩35,465 | ₩35,465 | ₩35,331 | ₩35,331 | -0.38% | 200 |
|---|
| 2026.06.04 | ₩35,451 | ₩35,465 | ₩35,371 | ₩35,425 | -0.08% | 2.6천 |
|---|
| 2026.06.03 | ₩35,411 | ₩35,465 | ₩35,345 | ₩35,451 | +0.11% | 1.4천 |
|---|
| 2026.06.02 | ₩35,451 | ₩35,465 | ₩35,411 | ₩35,425 | -0.08% | 2.1천 |
|---|
| 2026.06.01 | ₩35,438 | ₩35,451 | ₩35,358 | ₩35,451 | +0.04% | 6.8천 |
|---|
| 2026.05.29 | ₩35,438 | ₩35,438 | ₩35,345 | ₩35,398 | -0.11% | 3.2천 |
|---|
| 2026.05.28 | ₩35,331 | ₩35,411 | ₩35,331 | ₩35,371 | +0.11% | 6천 |
|---|
| 2026.05.27 | ₩35,331 | ₩35,425 | ₩35,331 | ₩35,358 | +0.08% | 4.2천 |
|---|
| 2026.05.26 | ₩35,451 | ₩35,451 | ₩35,331 | ₩35,358 | -0.26% | 700 |
|---|
| 2026.05.22 | ₩35,358 | ₩35,385 | ₩35,318 | ₩35,358 | 0.00% | 6.9천 |
|---|
| 2026.05.21 | ₩35,211 | ₩35,305 | ₩35,211 | ₩35,278 | +0.19% | 4.2천 |
|---|
| 2026.05.20 | ₩35,251 | ₩35,305 | ₩35,225 | ₩35,251 | 0.00% | 8.3천 |
|---|
| 2026.05.19 | ₩35,238 | ₩35,238 | ₩35,211 | ₩35,211 | -0.08% | 1.1천 |
|---|
| 2026.05.18 | ₩35,265 | ₩35,278 | ₩35,171 | ₩35,225 | -0.11% | 5.5천 |
|---|
| 2026.05.15 | ₩35,225 | ₩35,238 | ₩35,211 | ₩35,211 | -0.04% | 1.2천 |
|---|
| 2026.05.14 | ₩35,238 | ₩35,278 | ₩35,238 | ₩35,238 | 0.00% | 7.1천 |
|---|
| 2026.05.13 | ₩35,185 | ₩35,198 | ₩35,185 | ₩35,198 | +0.04% | 800 |
|---|
| 2026.05.12 | ₩35,144 | ₩35,171 | ₩35,144 | ₩35,158 | +0.04% | 2.8천 |
|---|
| 2026.05.11 | ₩35,171 | ₩35,225 | ₩35,171 | ₩35,171 | 0.00% | 7.4천 |
|---|
| 2026.05.08 | ₩35,211 | ₩35,211 | ₩35,118 | ₩35,171 | -0.11% | 5.7만 |
|---|
| 2026.05.07 | ₩35,131 | ₩35,158 | ₩35,104 | ₩35,104 | -0.08% | 2만 |
|---|
| 2026.05.06 | ₩35,078 | ₩35,091 | ₩35,051 | ₩35,091 | +0.04% | 78.9만 |
|---|
| 2026.05.05 | ₩35,064 | ₩35,064 | ₩34,984 | ₩35,024 | -0.11% | 8천 |
|---|
| 2026.05.04 | ₩35,024 | ₩35,024 | ₩34,944 | ₩34,958 | -0.19% | 3.2천 |
|---|
| 2026.05.01 | ₩35,051 | ₩35,051 | ₩34,984 | ₩35,024 | -0.08% | 1.7천 |
|---|
| 2026.04.30 | ₩34,931 | ₩34,984 | ₩34,878 | ₩34,958 | +0.08% | 3.3천 |
|---|
| 2026.04.29 | ₩34,944 | ₩34,944 | ₩34,837 | ₩34,837 | -0.31% | 1.3천 |
|---|
| 2026.04.28 | ₩34,851 | ₩34,851 | ₩34,784 | ₩34,851 | 0.00% | 800 |
|---|
| 2026.04.27 | ₩34,864 | ₩34,904 | ₩34,864 | ₩34,878 | +0.04% | 1.2천 |
|---|
| 2026.04.24 | ₩34,864 | ₩34,864 | ₩34,771 | ₩34,851 | -0.04% | 1.9천 |
|---|
| 2026.04.23 | ₩34,837 | ₩34,837 | ₩34,717 | ₩34,744 | -0.27% | 6.7천 |
|---|
| 2026.04.22 | ₩34,837 | ₩34,837 | ₩34,784 | ₩34,811 | -0.08% | 2.8천 |
|---|
| 2026.04.21 | ₩34,864 | ₩34,864 | ₩34,691 | ₩34,691 | -0.50% | 1.2천 |
|---|
| 2026.04.20 | ₩34,757 | ₩34,784 | ₩34,757 | ₩34,771 | +0.04% | 9천 |
|---|
| 2026.04.17 | ₩34,784 | ₩34,784 | ₩34,784 | ₩34,784 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,651 | ₩34,691 | ₩34,651 | ₩34,677 | +0.08% | 4.9천 |
|---|
| 2026.04.15 | ₩34,571 | ₩34,704 | ₩34,571 | ₩34,664 | +0.27% | 1만 |
|---|
| 2026.04.14 | ₩34,584 | ₩34,624 | ₩34,531 | ₩34,571 | -0.04% | 1.7만 |
|---|
| 2026.04.13 | ₩34,304 | ₩34,437 | ₩34,304 | ₩34,437 | +0.39% | 800 |
|---|
| 2026.04.10 | ₩34,330 | ₩34,357 | ₩34,277 | ₩34,277 | -0.16% | 4.9천 |
|---|
| 2026.04.09 | ₩34,250 | ₩34,290 | ₩34,250 | ₩34,290 | +0.12% | 300 |
|---|
| 2026.04.08 | ₩34,197 | ₩34,197 | ₩34,157 | ₩34,157 | -0.12% | 2.6천 |
|---|
| 2026.04.07 | ₩33,516 | ₩33,663 | ₩33,516 | ₩33,663 | +0.44% | 1천 |
|---|
| 2026.04.06 | ₩33,676 | ₩33,730 | ₩33,676 | ₩33,676 | 0.00% | 1.8천 |
|---|
| 2026.04.02 | ₩33,423 | ₩33,583 | ₩33,423 | ₩33,583 | +0.48% | 6.5천 |
|---|
| 2026.04.01 | ₩33,610 | ₩33,636 | ₩33,543 | ₩33,583 | -0.08% | 20.2만 |
|---|