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 | ₩49,224 | ₩49,613 | ₩49,224 | ₩49,580 | +0.72% | 11.1만 |
| 2026.09.28–2026.10.02 | ₩49,037 | ₩49,345 | ₩48,943 | ₩49,305 | +0.55% | 5.4만 |
| 2026.09.21–2026.09.25 | ₩49,023 | ₩49,077 | ₩48,996 | ₩49,043 | +0.04% | 1.7만 |
| 2026.09.14–2026.09.18 | ₩48,950 | ₩49,023 | ₩48,916 | ₩49,003 | +0.11% | 2.7만 |
| 2026.09.08–2026.09.11 | ₩48,916 | ₩48,950 | ₩48,876 | ₩48,950 | +0.07% | 1.1만 |
| 2026.08.31–2026.09.04 | ₩48,889 | ₩48,950 | ₩48,782 | ₩48,923 | +0.07% | 11.9만 |
| 2026.08.24–2026.08.28 | ₩48,782 | ₩48,876 | ₩48,728 | ₩48,849 | +0.14% | 4.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,775 |
| ₩48,648 |
| ₩48,742 |
| -0.07% |
| 3.6만 |
| 2026.08.10–2026.08.14 | ₩48,679 | ₩48,782 | ₩48,648 | ₩48,755 | +0.16% | 2.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,541 | ₩48,668 | ₩48,502 | ₩48,668 | +0.26% | 3.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,306 | ₩48,459 | ₩48,126 | ₩48,459 | +0.32% | 17.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,306 | ₩48,339 | ₩48,125 | ₩48,207 | -0.21% | 1.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,272 | ₩48,353 | ₩48,179 | ₩48,192 | -0.17% | 2.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,192 | ₩48,313 | ₩48,058 | ₩48,313 | +0.25% | 5.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,964 | ₩48,138 | ₩47,884 | ₩48,103 | +0.29% | 18.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,031 | ₩48,031 | ₩47,696 | ₩47,736 | -0.61% | 7.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,977 | ₩48,028 | ₩47,830 | ₩47,980 | +0.01% | 2.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,770 | ₩47,830 | ₩47,481 | ₩47,822 | +0.11% | 2.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,893 | ₩47,924 | ₩47,698 | ₩47,698 | -0.41% | 1.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩47,776 | ₩47,917 | ₩47,749 | ₩47,905 | +0.27% | 9.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩47,548 | ₩47,753 | ₩47,481 | ₩47,682 | +0.28% | 4.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,521 | ₩47,656 | ₩47,428 | ₩47,521 | 0.00% | 62.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,280 | ₩47,535 | ₩47,173 | ₩47,495 | +0.45% | 446.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,092 | ₩47,320 | ₩47,012 | ₩47,253 | +0.34% | 344.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,985 | ₩47,166 | ₩46,864 | ₩47,083 | +0.21% | 12.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,248 | ₩47,066 | ₩46,248 | ₩47,039 | +1.71% | 14.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,537 | ₩46,422 | ₩45,363 | ₩46,355 | +1.80% | 15.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,322 | ₩45,631 | ₩45,121 | ₩45,564 | +0.53% | 105.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,671 | ₩45,684 | ₩45,255 | ₩45,275 | -0.87% | 13.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,097 | ₩46,207 | ₩45,349 | ₩45,376 | -1.56% | 13.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,100 | ₩46,704 | ₩45,845 | ₩45,872 | -0.49% | 13.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,616 | ₩47,039 | ₩46,248 | ₩46,355 | -0.56% | 87.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,012 | ₩47,226 | ₩46,654 | ₩46,878 | -0.29% | 31.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,638 | ₩47,039 | ₩46,462 | ₩46,999 | +0.77% | 22.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,958 | ₩47,193 | ₩46,596 | ₩46,649 | -0.66% | 25.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,958 | ₩47,226 | ₩46,395 | ₩46,985 | +0.06% | 12.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,878 | ₩47,186 | ₩46,757 | ₩46,978 | +0.21% | 19.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,543 | ₩46,945 | ₩46,395 | ₩46,891 | +0.75% | 12.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,918 | ₩47,052 | ₩46,690 | ₩46,952 | +0.07% | 15.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,690 | ₩47,052 | ₩46,665 | ₩47,052 | +0.78% | 31.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩46,737 | ₩46,771 | ₩46,462 | ₩46,579 | -0.34% | 9만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,549 | ₩46,771 | ₩46,489 | ₩46,764 | +0.46% | 8.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,221 | ₩46,435 | ₩46,018 | ₩46,392 | +0.37% | 16.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩46,391 | ₩46,583 | ₩46,154 | ₩46,346 | -0.10% | 13.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,140 | ₩46,476 | ₩46,127 | ₩46,364 | +0.49% | 13.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,483 | ₩46,516 | ₩45,483 | ₩46,222 | +1.62% | 9.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩45,674 | ₩45,890 | ₩45,054 | ₩45,318 | -0.78% | 34.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩46,006 | ₩46,127 | ₩45,510 | ₩45,765 | -0.52% | 15.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩46,087 | ₩46,087 | ₩45,376 | ₩45,725 | -0.79% | 811.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩46,114 | ₩46,221 | ₩45,898 | ₩45,988 | -0.27% | 7만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,604 | ₩45,966 | ₩45,415 | ₩45,904 | +0.66% | 6.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,336 | ₩45,536 | ₩45,054 | ₩45,424 | +0.20% | 9.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩45,752 | ₩45,752 | ₩45,005 | ₩45,005 | -1.63% | 3.1만 |
|---|