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 | ₩47,402 | ₩47,751 | ₩47,402 | ₩47,738 | +0.71% | 1.4만 |
| 2026.09.28–2026.10.02 | ₩47,328 | ₩47,469 | ₩47,080 | ₩47,469 | +0.30% | 1.5만 |
| 2026.09.21–2026.09.25 | ₩47,382 | ₩47,510 | ₩47,241 | ₩47,429 | +0.10% | 1.2만 |
| 2026.09.14–2026.09.18 | ₩47,040 | ₩47,127 | ₩46,732 | ₩47,127 | +0.19% | 3.2천 |
| 2026.09.08–2026.09.11 | ₩47,181 | ₩47,181 | ₩46,772 | ₩47,106 | -0.16% | 5.8천 |
| 2026.08.31–2026.09.04 | ₩47,040 | ₩47,315 | ₩46,954 | ₩47,241 | +0.43% | 1.5만 |
| 2026.08.24–2026.08.28 | ₩46,919 | ₩47,228 | ₩46,919 | ₩47,172 | +0.54% | 1.3만 |
| 2026.08.17–2026.08.21 | ₩47,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,241 |
| ₩46,915 |
| ₩47,000 |
| -0.38% |
| 5.1천 |
| 2026.08.10–2026.08.14 | ₩47,094 | ₩47,214 | ₩46,986 | ₩47,201 | +0.23% | 1.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,479 | ₩47,375 | ₩46,479 | ₩47,047 | +1.22% | 5.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,833 | ₩46,359 | ₩45,433 | ₩46,359 | +1.15% | 1.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,928 | ₩46,062 | ₩45,672 | ₩45,793 | -0.29% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,954 | ₩46,088 | ₩45,869 | ₩45,869 | -0.18% | 5.5천 |
|---|
| 2026.07.06–2026.07.10 | ₩45,833 | ₩46,048 | ₩45,672 | ₩46,048 | +0.47% | 4.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,404 | ₩45,779 | ₩45,404 | ₩45,699 | +0.65% | 2.2천 |
|---|
| 2026.06.22–2026.06.26 | ₩45,578 | ₩45,578 | ₩45,243 | ₩45,331 | -0.54% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,618 | ₩45,697 | ₩45,389 | ₩45,590 | -0.06% | 4.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩45,365 | ₩45,365 | ₩44,854 | ₩45,343 | -0.05% | 1.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,524 | ₩45,598 | ₩45,176 | ₩45,176 | -0.77% | 1.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,363 | ₩45,565 | ₩45,337 | ₩45,545 | +0.40% | 6.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩45,068 | ₩45,296 | ₩44,948 | ₩45,243 | +0.39% | 4만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,015 | ₩45,216 | ₩44,894 | ₩45,095 | +0.18% | 7.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,518 | ₩45,008 | ₩44,514 | ₩45,001 | +1.08% | 9.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,398 | ₩44,746 | ₩44,237 | ₩44,643 | +0.55% | 2.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,143 | ₩44,378 | ₩44,082 | ₩44,378 | +0.53% | 1.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,097 | ₩44,277 | ₩43,097 | ₩44,250 | +2.68% | 8.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩42,345 | ₩43,284 | ₩42,252 | ₩43,224 | +2.07% | 9.8천 |
|---|
| 2026.03.30–2026.04.02 | ₩41,581 | ₩42,466 | ₩41,353 | ₩42,352 | +1.85% | 4.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩42,312 | ₩42,387 | ₩41,448 | ₩41,495 | -1.93% | 5.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩42,708 | ₩42,882 | ₩41,956 | ₩41,993 | -1.67% | 2.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,493 | ₩43,130 | ₩42,423 | ₩42,423 | -0.16% | 5.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩43,217 | ₩43,325 | ₩42,694 | ₩42,744 | -1.10% | 2.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,284 | ₩43,579 | ₩43,017 | ₩43,255 | -0.07% | 1.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,030 | ₩43,640 | ₩42,895 | ₩43,385 | +0.83% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,378 | ₩43,606 | ₩43,016 | ₩43,030 | -0.80% | 6.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,338 | ₩43,553 | ₩42,789 | ₩43,364 | +0.06% | 9.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,224 | ₩43,499 | ₩43,070 | ₩43,365 | +0.33% | 3.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,895 | ₩43,244 | ₩42,788 | ₩43,180 | +0.66% | 2.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,989 | ₩43,258 | ₩42,976 | ₩43,097 | +0.25% | 1.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,909 | ₩43,217 | ₩42,895 | ₩43,137 | +0.53% | 1.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,878 | ₩42,922 | ₩42,788 | ₩42,842 | -0.08% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,808 | ₩42,909 | ₩42,721 | ₩42,905 | +0.23% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,520 | ₩42,681 | ₩42,317 | ₩42,600 | +0.19% | 8.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩42,439 | ₩42,667 | ₩42,426 | ₩42,525 | +0.20% | 8.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩42,238 | ₩42,573 | ₩42,238 | ₩42,496 | +0.61% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,836 | ₩42,379 | ₩41,836 | ₩42,355 | +1.24% | 6.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩41,967 | ₩42,103 | ₩41,482 | ₩41,663 | -0.73% | 1.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,057 | ₩42,252 | ₩41,916 | ₩41,970 | -0.21% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,104 | ₩42,162 | ₩41,668 | ₩41,911 | -0.46% | 77.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,158 | ₩42,265 | ₩42,010 | ₩42,093 | -0.15% | 2.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,849 | ₩42,104 | ₩41,688 | ₩41,997 | +0.35% | 2.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,547 | ₩41,794 | ₩41,420 | ₩41,668 | +0.29% | 2.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,828 | ₩41,857 | ₩41,330 | ₩41,331 | -1.19% | 5.2천 |
|---|