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 | ₩47,397 | ₩47,746 | ₩47,397 | ₩47,732 | +0.71% | 1.4만 |
| 2026.09.28–2026.10.02 | ₩47,323 | ₩47,464 | ₩47,075 | ₩47,464 | +0.30% | 1.5만 |
| 2026.09.21–2026.09.25 | ₩47,377 | ₩47,504 | ₩47,236 | ₩47,424 | +0.10% | 1.2만 |
| 2026.09.14–2026.09.18 | ₩47,035 | ₩47,122 | ₩46,726 | ₩47,122 | +0.19% | 3.2천 |
| 2026.09.08–2026.09.11 | ₩47,176 | ₩47,176 | ₩46,767 | ₩47,101 | -0.16% | 5.8천 |
| 2026.08.31–2026.09.04 | ₩47,035 | ₩47,310 | ₩46,949 | ₩47,236 | +0.43% | 1.5만 |
| 2026.08.24–2026.08.28 | ₩46,914 | ₩47,223 | ₩46,914 | ₩47,166 | +0.54% | 1.3만 |
| 2026.08.17–2026.08.21 | ₩47,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,236 |
| ₩46,910 |
| ₩46,995 |
| -0.38% |
| 5.1천 |
| 2026.08.10–2026.08.14 | ₩47,088 | ₩47,209 | ₩46,981 | ₩47,196 | +0.23% | 1.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,474 | ₩47,370 | ₩46,474 | ₩47,042 | +1.22% | 5.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,828 | ₩46,354 | ₩45,428 | ₩46,354 | +1.15% | 1.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,923 | ₩46,057 | ₩45,667 | ₩45,788 | -0.29% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,948 | ₩46,083 | ₩45,864 | ₩45,864 | -0.18% | 5.5천 |
|---|
| 2026.07.06–2026.07.10 | ₩45,828 | ₩46,042 | ₩45,667 | ₩46,042 | +0.47% | 4.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,399 | ₩45,774 | ₩45,399 | ₩45,694 | +0.65% | 2.2천 |
|---|
| 2026.06.22–2026.06.26 | ₩45,573 | ₩45,573 | ₩45,238 | ₩45,326 | -0.54% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,613 | ₩45,692 | ₩45,384 | ₩45,585 | -0.06% | 4.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩45,360 | ₩45,360 | ₩44,849 | ₩45,338 | -0.05% | 1.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,519 | ₩45,593 | ₩45,171 | ₩45,171 | -0.77% | 1.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,358 | ₩45,560 | ₩45,332 | ₩45,539 | +0.40% | 6.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩45,063 | ₩45,291 | ₩44,943 | ₩45,238 | +0.39% | 4만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,010 | ₩45,211 | ₩44,889 | ₩45,090 | +0.18% | 7.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,513 | ₩45,003 | ₩44,509 | ₩44,996 | +1.08% | 9.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,393 | ₩44,741 | ₩44,232 | ₩44,638 | +0.55% | 2.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,138 | ₩44,373 | ₩44,078 | ₩44,373 | +0.53% | 1.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,092 | ₩44,272 | ₩43,092 | ₩44,245 | +2.68% | 8.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩42,341 | ₩43,280 | ₩42,247 | ₩43,219 | +2.07% | 9.8천 |
|---|
| 2026.03.30–2026.04.02 | ₩41,576 | ₩42,461 | ₩41,348 | ₩42,347 | +1.85% | 4.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩42,307 | ₩42,382 | ₩41,443 | ₩41,490 | -1.93% | 5.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩42,703 | ₩42,877 | ₩41,952 | ₩41,988 | -1.67% | 2.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,488 | ₩43,125 | ₩42,419 | ₩42,419 | -0.16% | 5.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩43,212 | ₩43,320 | ₩42,689 | ₩42,739 | -1.10% | 2.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,280 | ₩43,575 | ₩43,013 | ₩43,250 | -0.07% | 1.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,025 | ₩43,635 | ₩42,891 | ₩43,380 | +0.83% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,373 | ₩43,601 | ₩43,011 | ₩43,025 | -0.80% | 6.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,333 | ₩43,548 | ₩42,785 | ₩43,359 | +0.06% | 9.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,219 | ₩43,494 | ₩43,065 | ₩43,360 | +0.33% | 3.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,891 | ₩43,239 | ₩42,783 | ₩43,175 | +0.66% | 2.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,984 | ₩43,253 | ₩42,971 | ₩43,092 | +0.25% | 1.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,904 | ₩43,212 | ₩42,891 | ₩43,132 | +0.53% | 1.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,873 | ₩42,917 | ₩42,783 | ₩42,837 | -0.08% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,803 | ₩42,904 | ₩42,716 | ₩42,900 | +0.23% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,515 | ₩42,676 | ₩42,313 | ₩42,596 | +0.19% | 8.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩42,435 | ₩42,663 | ₩42,421 | ₩42,520 | +0.20% | 8.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩42,233 | ₩42,569 | ₩42,233 | ₩42,491 | +0.61% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,831 | ₩42,374 | ₩41,831 | ₩42,350 | +1.24% | 6.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩41,963 | ₩42,098 | ₩41,477 | ₩41,658 | -0.73% | 1.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,052 | ₩42,247 | ₩41,912 | ₩41,965 | -0.21% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,099 | ₩42,157 | ₩41,663 | ₩41,906 | -0.46% | 77.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,153 | ₩42,260 | ₩42,005 | ₩42,089 | -0.15% | 2.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,845 | ₩42,099 | ₩41,684 | ₩41,992 | +0.35% | 2.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,543 | ₩41,790 | ₩41,415 | ₩41,663 | +0.29% | 2.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,823 | ₩41,853 | ₩41,325 | ₩41,327 | -1.19% | 5.2천 |
|---|