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 | ₩40,342 | ₩40,651 | ₩40,235 | ₩40,423 | +0.20% | 18.3만 |
| 2026.09.28–2026.10.02 | ₩40,155 | ₩40,302 | ₩39,886 | ₩40,208 | +0.13% | 9.6만 |
| 2026.09.21–2026.09.25 | ₩39,940 | ₩40,275 | ₩39,940 | ₩40,184 | +0.61% | 5.1만 |
| 2026.09.14–2026.09.18 | ₩39,699 | ₩39,967 | ₩39,645 | ₩39,947 | +0.62% | 7.6만 |
| 2026.09.08–2026.09.11 | ₩39,967 | ₩40,034 | ₩39,736 | ₩39,980 | +0.03% | 4.9만 |
| 2026.08.31–2026.09.04 | ₩39,913 | ₩40,155 | ₩39,806 | ₩40,061 | +0.37% | 26만 |
| 2026.08.24–2026.08.28 | ₩39,813 | ₩40,088 | ₩39,766 | ₩39,967 | +0.39% | 13.4만 |
| 2026.08.17–2026.08.21 | ₩40,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,467 |
| ₩39,782 |
| ₩39,886 |
| -0.40% |
| 16.3만 |
| 2026.08.10–2026.08.14 | ₩39,876 | ₩41,549 | ₩39,837 | ₩39,967 | +0.23% | 40.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,578 | ₩39,940 | ₩39,497 | ₩39,896 | +0.80% | 5.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,390 | ₩39,433 | ₩38,942 | ₩39,433 | +0.11% | 8.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,390 | ₩39,417 | ₩39,048 | ₩39,129 | -0.66% | 6.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,357 | ₩39,484 | ₩39,176 | ₩39,192 | -0.42% | 5.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,229 | ₩45,157 | ₩39,048 | ₩39,377 | +0.38% | 14만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,894 | ₩39,216 | ₩38,894 | ₩39,118 | +0.58% | 27.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,135 | ₩39,135 | ₩38,760 | ₩38,855 | -0.72% | 6만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,109 | ₩39,162 | ₩38,868 | ₩39,048 | -0.15% | 4.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,760 | ₩39,015 | ₩38,438 | ₩38,881 | +0.31% | 2.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,001 | ₩39,068 | ₩38,716 | ₩38,716 | -0.73% | 1.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,887 | ₩39,067 | ₩38,827 | ₩38,995 | +0.28% | 2.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,693 | ₩38,881 | ₩38,532 | ₩38,800 | +0.28% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,612 | ₩38,733 | ₩38,445 | ₩38,614 | +0.00% | 3만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,264 | ₩38,626 | ₩38,062 | ₩38,565 | +0.79% | 6.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,955 | ₩38,357 | ₩37,903 | ₩38,277 | +0.85% | 5.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,855 | ₩38,076 | ₩37,730 | ₩38,022 | +0.44% | 4.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,036 | ₩37,982 | ₩37,036 | ₩37,901 | +2.34% | 7.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,305 | ₩37,124 | ₩36,185 | ₩37,023 | +1.98% | 22.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,796 | ₩36,466 | ₩35,689 | ₩36,319 | +1.46% | 4.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,466 | ₩36,493 | ₩35,715 | ₩35,758 | -1.94% | 7.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,587 | ₩36,815 | ₩36,103 | ₩36,103 | -1.32% | 3.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,614 | ₩37,647 | ₩36,453 | ₩36,462 | -0.41% | 4.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,083 | ₩37,258 | ₩36,708 | ₩36,748 | -0.90% | 8.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,204 | ₩37,412 | ₩36,976 | ₩37,223 | +0.05% | 9.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,839 | ₩37,258 | ₩36,815 | ₩37,217 | +1.03% | 3.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,244 | ₩37,966 | ₩36,936 | ₩36,937 | -0.82% | 4.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,338 | ₩37,378 | ₩36,802 | ₩37,227 | -0.30% | 3.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,191 | ₩37,325 | ₩37,070 | ₩37,215 | +0.06% | 9.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,909 | ₩37,137 | ₩36,760 | ₩37,110 | +0.55% | 4만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,117 | ₩37,271 | ₩36,949 | ₩37,138 | +0.06% | 4.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,989 | ₩37,164 | ₩36,936 | ₩37,157 | +0.45% | 4.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,855 | ₩37,016 | ₩36,825 | ₩36,853 | -0.01% | 8.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩36,922 | ₩37,043 | ₩36,867 | ₩36,989 | +0.18% | 9.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩36,654 | ₩37,513 | ₩36,413 | ₩36,791 | +0.37% | 5.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,627 | ₩36,768 | ₩36,574 | ₩36,626 | -0.00% | 3.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,473 | ₩36,708 | ₩36,440 | ₩36,647 | +0.48% | 2.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,171 | ₩36,554 | ₩36,167 | ₩36,536 | +1.01% | 2.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,250 | ₩36,279 | ₩35,782 | ₩35,977 | -0.75% | 2.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,359 | ₩36,426 | ₩36,145 | ₩36,221 | -0.38% | 2.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,379 | ₩36,399 | ₩36,091 | ₩36,175 | -0.56% | 3.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,373 | ₩36,426 | ₩36,279 | ₩36,330 | -0.12% | 8.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,185 | ₩36,305 | ₩36,079 | ₩36,281 | +0.27% | 2.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,984 | ₩36,091 | ₩35,859 | ₩36,012 | +0.08% | 2.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,037 | ₩36,037 | ₩35,776 | ₩35,776 | -0.73% | 4.9천 |
|---|