시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Large Cap 6 Month Buffer10 Apr/Oct ETF 과거 주가
AllianzIM U.S. Large Cap 6 Month Buffer10 Apr/Oct ETF · SIXO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Large Cap 6 Month Buffer10 Apr/Oct ETF · SIXO · 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 | ₩49,192 | ₩49,581 | ₩49,192 | ₩49,547 | +0.72% | 11.1만 |
| 2026.09.28–2026.10.02 | ₩49,005 | ₩49,313 | ₩48,911 | ₩49,273 | +0.55% | 5.4만 |
| 2026.09.21–2026.09.25 | ₩48,991 | ₩49,045 | ₩48,964 | ₩49,011 | +0.04% | 1.7만 |
| 2026.09.14–2026.09.18 | ₩48,917 | ₩48,991 | ₩48,884 | ₩48,971 | +0.11% | 2.7만 |
| 2026.09.08–2026.09.11 | ₩48,884 | ₩48,917 | ₩48,844 | ₩48,917 | +0.07% | 1.1만 |
| 2026.08.31–2026.09.04 | ₩48,857 | ₩48,917 | ₩48,750 | ₩48,891 | +0.07% | 11.9만 |
| 2026.08.24–2026.08.28 | ₩48,750 | ₩48,844 | ₩48,696 | ₩48,817 | +0.14% | 4.1만 |
| 2026.08.17–2026.08.21 | ₩48,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,743 |
| ₩48,616 |
| ₩48,710 |
| -0.07% |
| 3.6만 |
| 2026.08.10–2026.08.14 | ₩48,647 | ₩48,750 | ₩48,616 | ₩48,723 | +0.16% | 2.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,509 | ₩48,636 | ₩48,470 | ₩48,636 | +0.26% | 3.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,274 | ₩48,427 | ₩48,095 | ₩48,427 | +0.32% | 17.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,274 | ₩48,308 | ₩48,093 | ₩48,175 | -0.21% | 1.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,241 | ₩48,321 | ₩48,147 | ₩48,160 | -0.17% | 2.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,160 | ₩48,281 | ₩48,026 | ₩48,281 | +0.25% | 5.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,933 | ₩48,107 | ₩47,852 | ₩48,072 | +0.29% | 18.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,000 | ₩48,000 | ₩47,665 | ₩47,705 | -0.61% | 7.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,946 | ₩47,997 | ₩47,799 | ₩47,949 | +0.01% | 2.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,738 | ₩47,799 | ₩47,450 | ₩47,790 | +0.11% | 2.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,861 | ₩47,892 | ₩47,667 | ₩47,667 | -0.41% | 1.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩47,745 | ₩47,886 | ₩47,718 | ₩47,874 | +0.27% | 9.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩47,517 | ₩47,722 | ₩47,450 | ₩47,651 | +0.28% | 4.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,490 | ₩47,624 | ₩47,397 | ₩47,490 | 0.00% | 62.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,249 | ₩47,504 | ₩47,142 | ₩47,464 | +0.45% | 446.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,062 | ₩47,289 | ₩46,981 | ₩47,222 | +0.34% | 344.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,954 | ₩47,135 | ₩46,834 | ₩47,052 | +0.21% | 12.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,217 | ₩47,035 | ₩46,217 | ₩47,008 | +1.71% | 14.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,507 | ₩46,391 | ₩45,333 | ₩46,324 | +1.80% | 15.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,293 | ₩45,601 | ₩45,092 | ₩45,534 | +0.53% | 105.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,641 | ₩45,654 | ₩45,226 | ₩45,246 | -0.87% | 13.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,067 | ₩46,177 | ₩45,319 | ₩45,346 | -1.56% | 13.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,070 | ₩46,673 | ₩45,815 | ₩45,842 | -0.49% | 13.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,586 | ₩47,008 | ₩46,217 | ₩46,324 | -0.56% | 87.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,981 | ₩47,196 | ₩46,623 | ₩46,847 | -0.29% | 31.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,607 | ₩47,008 | ₩46,432 | ₩46,968 | +0.77% | 22.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,928 | ₩47,162 | ₩46,566 | ₩46,618 | -0.66% | 25.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,928 | ₩47,196 | ₩46,365 | ₩46,954 | +0.06% | 12.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,847 | ₩47,155 | ₩46,726 | ₩46,948 | +0.21% | 19.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,512 | ₩46,914 | ₩46,365 | ₩46,861 | +0.75% | 12.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,887 | ₩47,021 | ₩46,659 | ₩46,921 | +0.07% | 15.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,659 | ₩47,021 | ₩46,634 | ₩47,021 | +0.78% | 31.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩46,706 | ₩46,740 | ₩46,432 | ₩46,548 | -0.34% | 9만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,519 | ₩46,740 | ₩46,458 | ₩46,733 | +0.46% | 8.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,190 | ₩46,405 | ₩45,988 | ₩46,362 | +0.37% | 16.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩46,361 | ₩46,552 | ₩46,123 | ₩46,315 | -0.10% | 13.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,110 | ₩46,445 | ₩46,097 | ₩46,334 | +0.49% | 13.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,453 | ₩46,485 | ₩45,453 | ₩46,192 | +1.62% | 9.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩45,644 | ₩45,860 | ₩45,025 | ₩45,289 | -0.78% | 34.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,976 | ₩46,097 | ₩45,480 | ₩45,735 | -0.52% | 15.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩46,056 | ₩46,056 | ₩45,346 | ₩45,695 | -0.79% | 811.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩46,083 | ₩46,190 | ₩45,868 | ₩45,957 | -0.27% | 7만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,574 | ₩45,936 | ₩45,385 | ₩45,874 | +0.66% | 6.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,306 | ₩45,506 | ₩45,025 | ₩45,395 | +0.20% | 9.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩45,721 | ₩45,721 | ₩44,975 | ₩44,975 | -1.63% | 3.1만 |
|---|