시장 데이터를 불러오는 중
전체 종목
AllianzIM 6 Month Buffer10 Allocation ETF 과거 주가
AllianzIM 6 Month Buffer10 Allocation ETF · SPBX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM 6 Month Buffer10 Allocation ETF · SPBX · 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 | ₩40,344 | ₩40,652 | ₩40,237 | ₩40,424 | +0.20% | 18.3만 |
| 2026.09.28–2026.10.02 | ₩40,156 | ₩40,304 | ₩39,888 | ₩40,210 | +0.13% | 9.6만 |
| 2026.09.21–2026.09.25 | ₩39,942 | ₩40,277 | ₩39,942 | ₩40,186 | +0.61% | 5.1만 |
| 2026.09.14–2026.09.18 | ₩39,700 | ₩39,968 | ₩39,646 | ₩39,948 | +0.62% | 7.6만 |
| 2026.09.08–2026.09.11 | ₩39,968 | ₩40,035 | ₩39,738 | ₩39,982 | +0.03% | 4.9만 |
| 2026.08.31–2026.09.04 | ₩39,915 | ₩40,156 | ₩39,807 | ₩40,062 | +0.37% | 26만 |
| 2026.08.24–2026.08.28 | ₩39,814 | ₩40,089 | ₩39,767 | ₩39,968 | +0.39% | 13.4만 |
| 2026.08.17–2026.08.21 | ₩40,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,469 |
| ₩39,783 |
| ₩39,888 |
| -0.40% |
| 16.3만 |
| 2026.08.10–2026.08.14 | ₩39,877 | ₩41,551 | ₩39,838 | ₩39,968 | +0.23% | 40.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,579 | ₩39,942 | ₩39,499 | ₩39,897 | +0.80% | 5.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,392 | ₩39,435 | ₩38,944 | ₩39,435 | +0.11% | 8.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,392 | ₩39,418 | ₩39,050 | ₩39,130 | -0.66% | 6.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,358 | ₩39,486 | ₩39,177 | ₩39,193 | -0.42% | 5.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,231 | ₩45,159 | ₩39,050 | ₩39,378 | +0.38% | 14만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,895 | ₩39,217 | ₩38,895 | ₩39,119 | +0.58% | 27.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,137 | ₩39,137 | ₩38,761 | ₩38,856 | -0.72% | 6만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,110 | ₩39,164 | ₩38,870 | ₩39,050 | -0.15% | 4.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,761 | ₩39,016 | ₩38,439 | ₩38,882 | +0.31% | 2.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,003 | ₩39,070 | ₩38,717 | ₩38,717 | -0.73% | 1.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,889 | ₩39,068 | ₩38,828 | ₩38,996 | +0.28% | 2.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,694 | ₩38,882 | ₩38,533 | ₩38,801 | +0.28% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,614 | ₩38,734 | ₩38,446 | ₩38,615 | +0.00% | 3만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,265 | ₩38,627 | ₩38,064 | ₩38,567 | +0.79% | 6.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,957 | ₩38,359 | ₩37,904 | ₩38,278 | +0.85% | 5.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,856 | ₩38,077 | ₩37,731 | ₩38,024 | +0.44% | 4.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,038 | ₩37,983 | ₩37,038 | ₩37,903 | +2.34% | 7.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,307 | ₩37,125 | ₩36,186 | ₩37,024 | +1.98% | 22.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,797 | ₩36,468 | ₩35,690 | ₩36,320 | +1.46% | 4.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,468 | ₩36,495 | ₩35,717 | ₩35,760 | -1.94% | 7.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,588 | ₩36,816 | ₩36,104 | ₩36,104 | -1.32% | 3.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,615 | ₩37,648 | ₩36,454 | ₩36,464 | -0.41% | 4.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,085 | ₩37,259 | ₩36,709 | ₩36,749 | -0.90% | 8.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,205 | ₩37,413 | ₩36,977 | ₩37,224 | +0.05% | 9.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,841 | ₩37,259 | ₩36,816 | ₩37,219 | +1.03% | 3.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,246 | ₩37,967 | ₩36,937 | ₩36,939 | -0.82% | 4.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,340 | ₩37,380 | ₩36,803 | ₩37,228 | -0.30% | 3.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,192 | ₩37,326 | ₩37,071 | ₩37,216 | +0.06% | 9.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,910 | ₩37,138 | ₩36,761 | ₩37,112 | +0.55% | 4만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,118 | ₩37,273 | ₩36,951 | ₩37,140 | +0.06% | 4.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,991 | ₩37,165 | ₩36,937 | ₩37,158 | +0.45% | 4.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,857 | ₩37,018 | ₩36,826 | ₩36,854 | -0.01% | 8.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩36,924 | ₩37,044 | ₩36,869 | ₩36,991 | +0.18% | 9.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩36,656 | ₩37,514 | ₩36,414 | ₩36,792 | +0.37% | 5.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,629 | ₩36,770 | ₩36,575 | ₩36,627 | -0.00% | 3.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,474 | ₩36,709 | ₩36,441 | ₩36,649 | +0.48% | 2.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,173 | ₩36,555 | ₩36,169 | ₩36,538 | +1.01% | 2.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,252 | ₩36,280 | ₩35,784 | ₩35,978 | -0.75% | 2.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,360 | ₩36,428 | ₩36,146 | ₩36,222 | -0.38% | 2.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,381 | ₩36,401 | ₩36,092 | ₩36,177 | -0.56% | 3.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,374 | ₩36,428 | ₩36,280 | ₩36,331 | -0.12% | 8.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,186 | ₩36,307 | ₩36,080 | ₩36,283 | +0.27% | 2.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,985 | ₩36,092 | ₩35,860 | ₩36,013 | +0.08% | 2.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,039 | ₩36,039 | ₩35,777 | ₩35,777 | -0.73% | 4.9천 |
|---|