시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Large Cap 6 Month Buffer10 Feb/Aug ETF 과거 주가
AllianzIM U.S. Large Cap 6 Month Buffer10 Feb/Aug ETF · SIXF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Large Cap 6 Month Buffer10 Feb/Aug ETF · SIXF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩47,391 | ₩47,739 | ₩47,391 | ₩47,726 | +0.71% | 1.4만 |
| 2026.09.28–2026.10.02 | ₩47,317 | ₩47,458 | ₩47,069 | ₩47,458 | +0.30% | 1.5만 |
| 2026.09.21–2026.09.25 | ₩47,370 | ₩47,498 | ₩47,230 | ₩47,417 | +0.10% | 1.2만 |
| 2026.09.14–2026.09.18 | ₩47,029 | ₩47,116 | ₩46,720 | ₩47,116 | +0.19% | 3.2천 |
| 2026.09.08–2026.09.11 | ₩47,169 | ₩47,169 | ₩46,760 | ₩47,094 | -0.16% | 5.8천 |
| 2026.08.31–2026.09.04 | ₩47,029 | ₩47,303 | ₩46,943 | ₩47,230 | +0.43% | 1.5만 |
| 2026.08.24–2026.08.28 | ₩46,908 | ₩47,216 | ₩46,908 | ₩47,160 | +0.54% | 1.3만 |
| 2026.08.17–2026.08.21 | ₩47,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,230 |
| ₩46,904 |
| ₩46,988 |
| -0.38% |
| 5.1천 |
| 2026.08.10–2026.08.14 | ₩47,082 | ₩47,203 | ₩46,975 | ₩47,189 | +0.23% | 1.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,468 | ₩47,364 | ₩46,468 | ₩47,035 | +1.22% | 5.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,822 | ₩46,347 | ₩45,422 | ₩46,347 | +1.15% | 1.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,917 | ₩46,051 | ₩45,661 | ₩45,781 | -0.29% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,942 | ₩46,076 | ₩45,858 | ₩45,858 | -0.18% | 5.5천 |
|---|
| 2026.07.06–2026.07.10 | ₩45,822 | ₩46,036 | ₩45,661 | ₩46,036 | +0.47% | 4.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,393 | ₩45,768 | ₩45,393 | ₩45,688 | +0.65% | 2.2천 |
|---|
| 2026.06.22–2026.06.26 | ₩45,567 | ₩45,567 | ₩45,232 | ₩45,320 | -0.54% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,607 | ₩45,686 | ₩45,378 | ₩45,579 | -0.06% | 4.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩45,354 | ₩45,354 | ₩44,843 | ₩45,332 | -0.05% | 1.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,513 | ₩45,587 | ₩45,165 | ₩45,165 | -0.77% | 1.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,352 | ₩45,553 | ₩45,325 | ₩45,533 | +0.40% | 6.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩45,057 | ₩45,285 | ₩44,937 | ₩45,232 | +0.39% | 4만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,004 | ₩45,205 | ₩44,883 | ₩45,084 | +0.18% | 7.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,507 | ₩44,997 | ₩44,503 | ₩44,990 | +1.08% | 9.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,387 | ₩44,735 | ₩44,226 | ₩44,632 | +0.55% | 2.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,132 | ₩44,367 | ₩44,072 | ₩44,367 | +0.53% | 1.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,086 | ₩44,266 | ₩43,086 | ₩44,239 | +2.68% | 8.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩42,335 | ₩43,274 | ₩42,241 | ₩43,213 | +2.07% | 9.8천 |
|---|
| 2026.03.30–2026.04.02 | ₩41,571 | ₩42,456 | ₩41,343 | ₩42,342 | +1.85% | 4.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩42,302 | ₩42,377 | ₩41,438 | ₩41,485 | -1.93% | 5.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩42,697 | ₩42,871 | ₩41,946 | ₩41,982 | -1.67% | 2.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,483 | ₩43,120 | ₩42,413 | ₩42,413 | -0.16% | 5.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩43,207 | ₩43,314 | ₩42,684 | ₩42,733 | -1.10% | 2.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,274 | ₩43,569 | ₩43,007 | ₩43,244 | -0.07% | 1.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,019 | ₩43,629 | ₩42,885 | ₩43,374 | +0.83% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,368 | ₩43,596 | ₩43,006 | ₩43,019 | -0.80% | 6.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,327 | ₩43,542 | ₩42,779 | ₩43,353 | +0.06% | 9.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,213 | ₩43,488 | ₩43,059 | ₩43,354 | +0.33% | 3.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,885 | ₩43,234 | ₩42,778 | ₩43,169 | +0.66% | 2.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,979 | ₩43,247 | ₩42,965 | ₩43,086 | +0.25% | 1.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,898 | ₩43,207 | ₩42,885 | ₩43,126 | +0.53% | 1.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,867 | ₩42,912 | ₩42,778 | ₩42,831 | -0.08% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,798 | ₩42,898 | ₩42,711 | ₩42,894 | +0.23% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,509 | ₩42,670 | ₩42,307 | ₩42,590 | +0.19% | 8.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩42,429 | ₩42,657 | ₩42,416 | ₩42,515 | +0.20% | 8.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩42,228 | ₩42,563 | ₩42,228 | ₩42,485 | +0.61% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,825 | ₩42,369 | ₩41,825 | ₩42,344 | +1.24% | 6.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩41,957 | ₩42,092 | ₩41,471 | ₩41,652 | -0.73% | 1.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,047 | ₩42,241 | ₩41,906 | ₩41,960 | -0.21% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,094 | ₩42,151 | ₩41,658 | ₩41,901 | -0.46% | 77.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,147 | ₩42,255 | ₩42,000 | ₩42,083 | -0.15% | 2.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,839 | ₩42,094 | ₩41,678 | ₩41,986 | +0.35% | 2.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,537 | ₩41,784 | ₩41,410 | ₩41,658 | +0.29% | 2.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,817 | ₩41,847 | ₩41,320 | ₩41,321 | -1.19% | 5.2천 |
|---|