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 | ₩47,356 | ₩47,705 | ₩47,356 | ₩47,691 | +0.71% | 1.4만 |
| 2026.09.28–2026.10.02 | ₩47,283 | ₩47,423 | ₩47,035 | ₩47,423 | +0.30% | 1.5만 |
| 2026.09.21–2026.09.25 | ₩47,336 | ₩47,464 | ₩47,196 | ₩47,383 | +0.10% | 1.2만 |
| 2026.09.14–2026.09.18 | ₩46,995 | ₩47,082 | ₩46,686 | ₩47,082 | +0.19% | 3.2천 |
| 2026.09.08–2026.09.11 | ₩47,135 | ₩47,135 | ₩46,726 | ₩47,060 | -0.16% | 5.8천 |
| 2026.08.31–2026.09.04 | ₩46,995 | ₩47,269 | ₩46,909 | ₩47,196 | +0.43% | 1.5만 |
| 2026.08.24–2026.08.28 | ₩46,874 | ₩47,182 | ₩46,874 | ₩47,126 | +0.54% | 1.3만 |
| 2026.08.17–2026.08.21 | ₩47,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,196 |
| ₩46,870 |
| ₩46,954 |
| -0.38% |
| 5.1천 |
| 2026.08.10–2026.08.14 | ₩47,048 | ₩47,169 | ₩46,941 | ₩47,155 | +0.23% | 1.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,434 | ₩47,330 | ₩46,434 | ₩47,001 | +1.22% | 5.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,788 | ₩46,314 | ₩45,389 | ₩46,314 | +1.15% | 1.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,884 | ₩46,018 | ₩45,628 | ₩45,748 | -0.29% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,909 | ₩46,043 | ₩45,825 | ₩45,825 | -0.18% | 5.5천 |
|---|
| 2026.07.06–2026.07.10 | ₩45,788 | ₩46,003 | ₩45,628 | ₩46,003 | +0.47% | 4.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,360 | ₩45,735 | ₩45,360 | ₩45,654 | +0.65% | 2.2천 |
|---|
| 2026.06.22–2026.06.26 | ₩45,534 | ₩45,534 | ₩45,199 | ₩45,287 | -0.54% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,574 | ₩45,653 | ₩45,345 | ₩45,546 | -0.06% | 4.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩45,321 | ₩45,321 | ₩44,810 | ₩45,299 | -0.05% | 1.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,480 | ₩45,554 | ₩45,132 | ₩45,132 | -0.77% | 1.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,319 | ₩45,520 | ₩45,293 | ₩45,500 | +0.40% | 6.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩45,025 | ₩45,252 | ₩44,904 | ₩45,199 | +0.39% | 4만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,971 | ₩45,172 | ₩44,850 | ₩45,051 | +0.18% | 7.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,475 | ₩44,964 | ₩44,471 | ₩44,958 | +1.08% | 9.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,355 | ₩44,703 | ₩44,194 | ₩44,600 | +0.55% | 2.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,100 | ₩44,335 | ₩44,040 | ₩44,335 | +0.53% | 1.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,055 | ₩44,234 | ₩43,055 | ₩44,207 | +2.68% | 8.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩42,304 | ₩43,242 | ₩42,211 | ₩43,182 | +2.07% | 9.8천 |
|---|
| 2026.03.30–2026.04.02 | ₩41,541 | ₩42,425 | ₩41,313 | ₩42,311 | +1.85% | 4.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩42,271 | ₩42,346 | ₩41,408 | ₩41,455 | -1.93% | 5.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩42,666 | ₩42,840 | ₩41,916 | ₩41,952 | -1.67% | 2.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,452 | ₩43,088 | ₩42,382 | ₩42,382 | -0.16% | 5.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩43,175 | ₩43,283 | ₩42,653 | ₩42,702 | -1.10% | 2.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,242 | ₩43,537 | ₩42,976 | ₩43,213 | -0.07% | 1.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,988 | ₩43,598 | ₩42,854 | ₩43,343 | +0.83% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,336 | ₩43,564 | ₩42,974 | ₩42,988 | -0.80% | 6.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,296 | ₩43,510 | ₩42,748 | ₩43,322 | +0.06% | 9.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,182 | ₩43,457 | ₩43,028 | ₩43,323 | +0.33% | 3.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,854 | ₩43,202 | ₩42,747 | ₩43,138 | +0.66% | 2.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,948 | ₩43,216 | ₩42,934 | ₩43,055 | +0.25% | 1.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,867 | ₩43,175 | ₩42,854 | ₩43,095 | +0.53% | 1.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,836 | ₩42,881 | ₩42,747 | ₩42,800 | -0.08% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,767 | ₩42,867 | ₩42,680 | ₩42,863 | +0.23% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,479 | ₩42,639 | ₩42,276 | ₩42,559 | +0.19% | 8.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩42,398 | ₩42,626 | ₩42,385 | ₩42,484 | +0.20% | 8.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩42,197 | ₩42,532 | ₩42,197 | ₩42,455 | +0.61% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,795 | ₩42,338 | ₩41,795 | ₩42,314 | +1.24% | 6.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩41,927 | ₩42,062 | ₩41,441 | ₩41,622 | -0.73% | 1.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,016 | ₩42,211 | ₩41,876 | ₩41,929 | -0.21% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,063 | ₩42,121 | ₩41,628 | ₩41,870 | -0.46% | 77.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,117 | ₩42,224 | ₩41,969 | ₩42,053 | -0.15% | 2.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,809 | ₩42,063 | ₩41,648 | ₩41,956 | +0.35% | 2.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,507 | ₩41,754 | ₩41,380 | ₩41,628 | +0.29% | 2.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,787 | ₩41,817 | ₩41,290 | ₩41,291 | -1.19% | 5.2천 |
|---|