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 | ₩47,399 | ₩47,747 | ₩47,399 | ₩47,734 | +0.71% | 1.4만 |
| 2026.09.28–2026.10.02 | ₩47,325 | ₩47,466 | ₩47,077 | ₩47,466 | +0.30% | 1.5만 |
| 2026.09.21–2026.09.25 | ₩47,379 | ₩47,506 | ₩47,238 | ₩47,426 | +0.10% | 1.2만 |
| 2026.09.14–2026.09.18 | ₩47,037 | ₩47,124 | ₩46,728 | ₩47,124 | +0.19% | 3.2천 |
| 2026.09.08–2026.09.11 | ₩47,177 | ₩47,177 | ₩46,768 | ₩47,102 | -0.16% | 5.8천 |
| 2026.08.31–2026.09.04 | ₩47,037 | ₩47,312 | ₩46,951 | ₩47,238 | +0.43% | 1.5만 |
| 2026.08.24–2026.08.28 | ₩46,916 | ₩47,224 | ₩46,916 | ₩47,168 | +0.54% | 1.3만 |
| 2026.08.17–2026.08.21 | ₩47,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,238 |
| ₩46,912 |
| ₩46,996 |
| -0.38% |
| 5.1천 |
| 2026.08.10–2026.08.14 | ₩47,090 | ₩47,211 | ₩46,983 | ₩47,198 | +0.23% | 1.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,476 | ₩47,372 | ₩46,476 | ₩47,043 | +1.22% | 5.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,829 | ₩46,355 | ₩45,430 | ₩46,355 | +1.15% | 1.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,925 | ₩46,059 | ₩45,669 | ₩45,789 | -0.29% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,950 | ₩46,084 | ₩45,866 | ₩45,866 | -0.18% | 5.5천 |
|---|
| 2026.07.06–2026.07.10 | ₩45,829 | ₩46,044 | ₩45,669 | ₩46,044 | +0.47% | 4.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,400 | ₩45,776 | ₩45,400 | ₩45,695 | +0.65% | 2.2천 |
|---|
| 2026.06.22–2026.06.26 | ₩45,575 | ₩45,575 | ₩45,239 | ₩45,328 | -0.54% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,615 | ₩45,694 | ₩45,386 | ₩45,587 | -0.06% | 4.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩45,361 | ₩45,361 | ₩44,850 | ₩45,340 | -0.05% | 1.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,521 | ₩45,595 | ₩45,172 | ₩45,172 | -0.77% | 1.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,360 | ₩45,561 | ₩45,333 | ₩45,541 | +0.40% | 6.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩45,065 | ₩45,293 | ₩44,944 | ₩45,239 | +0.39% | 4만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,011 | ₩45,213 | ₩44,891 | ₩45,092 | +0.18% | 7.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,515 | ₩45,005 | ₩44,511 | ₩44,998 | +1.08% | 9.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,394 | ₩44,743 | ₩44,233 | ₩44,640 | +0.55% | 2.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,140 | ₩44,374 | ₩44,079 | ₩44,374 | +0.53% | 1.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,093 | ₩44,274 | ₩43,093 | ₩44,247 | +2.68% | 8.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩42,342 | ₩43,281 | ₩42,248 | ₩43,221 | +2.07% | 9.8천 |
|---|
| 2026.03.30–2026.04.02 | ₩41,578 | ₩42,463 | ₩41,350 | ₩42,349 | +1.85% | 4.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩42,309 | ₩42,384 | ₩41,445 | ₩41,492 | -1.93% | 5.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩42,704 | ₩42,879 | ₩41,953 | ₩41,990 | -1.67% | 2.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,490 | ₩43,127 | ₩42,420 | ₩42,420 | -0.16% | 5.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩43,214 | ₩43,321 | ₩42,691 | ₩42,741 | -1.10% | 2.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,281 | ₩43,576 | ₩43,014 | ₩43,252 | -0.07% | 1.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,026 | ₩43,637 | ₩42,892 | ₩43,382 | +0.83% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,375 | ₩43,603 | ₩43,013 | ₩43,026 | -0.80% | 6.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,335 | ₩43,549 | ₩42,786 | ₩43,360 | +0.06% | 9.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,221 | ₩43,496 | ₩43,067 | ₩43,362 | +0.33% | 3.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,892 | ₩43,241 | ₩42,785 | ₩43,177 | +0.66% | 2.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,986 | ₩43,254 | ₩42,973 | ₩43,093 | +0.25% | 1.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,906 | ₩43,214 | ₩42,892 | ₩43,134 | +0.53% | 1.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,875 | ₩42,919 | ₩42,785 | ₩42,839 | -0.08% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,805 | ₩42,906 | ₩42,718 | ₩42,902 | +0.23% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,517 | ₩42,678 | ₩42,314 | ₩42,597 | +0.19% | 8.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩42,436 | ₩42,664 | ₩42,423 | ₩42,522 | +0.20% | 8.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩42,235 | ₩42,570 | ₩42,235 | ₩42,493 | +0.61% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,833 | ₩42,376 | ₩41,833 | ₩42,352 | +1.24% | 6.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩41,964 | ₩42,100 | ₩41,479 | ₩41,660 | -0.73% | 1.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,054 | ₩42,248 | ₩41,913 | ₩41,967 | -0.21% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,101 | ₩42,159 | ₩41,665 | ₩41,908 | -0.46% | 77.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,155 | ₩42,262 | ₩42,007 | ₩42,090 | -0.15% | 2.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,846 | ₩42,101 | ₩41,685 | ₩41,994 | +0.35% | 2.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,544 | ₩41,791 | ₩41,417 | ₩41,665 | +0.29% | 2.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,825 | ₩41,854 | ₩41,327 | ₩41,328 | -1.19% | 5.2천 |
|---|