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 | ₩40,308 | ₩40,616 | ₩40,201 | ₩40,388 | +0.20% | 18.3만 |
| 2026.09.28–2026.10.02 | ₩40,120 | ₩40,268 | ₩39,852 | ₩40,174 | +0.13% | 9.6만 |
| 2026.09.21–2026.09.25 | ₩39,906 | ₩40,241 | ₩39,906 | ₩40,150 | +0.61% | 5.1만 |
| 2026.09.14–2026.09.18 | ₩39,665 | ₩39,933 | ₩39,611 | ₩39,912 | +0.62% | 7.6만 |
| 2026.09.08–2026.09.11 | ₩39,933 | ₩40,000 | ₩39,702 | ₩39,946 | +0.03% | 4.9만 |
| 2026.08.31–2026.09.04 | ₩39,879 | ₩40,120 | ₩39,772 | ₩40,026 | +0.37% | 26만 |
| 2026.08.24–2026.08.28 | ₩39,778 | ₩40,053 | ₩39,732 | ₩39,933 | +0.39% | 13.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,430 |
| ₩39,748 |
| ₩39,852 |
| -0.40% |
| 16.3만 |
| 2026.08.10–2026.08.14 | ₩39,841 | ₩41,514 | ₩39,803 | ₩39,933 | +0.23% | 40.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,544 | ₩39,906 | ₩39,464 | ₩39,862 | +0.80% | 5.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,356 | ₩39,399 | ₩38,909 | ₩39,399 | +0.11% | 8.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,356 | ₩39,383 | ₩39,015 | ₩39,095 | -0.66% | 6.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,323 | ₩39,450 | ₩39,142 | ₩39,158 | -0.42% | 5.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,196 | ₩45,118 | ₩39,015 | ₩39,343 | +0.38% | 14만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,861 | ₩39,182 | ₩38,861 | ₩39,084 | +0.58% | 27.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,102 | ₩39,102 | ₩38,727 | ₩38,822 | -0.72% | 6만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,075 | ₩39,129 | ₩38,835 | ₩39,015 | -0.15% | 4.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,727 | ₩38,981 | ₩38,405 | ₩38,847 | +0.31% | 2.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,968 | ₩39,035 | ₩38,682 | ₩38,682 | -0.73% | 1.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,854 | ₩39,033 | ₩38,794 | ₩38,961 | +0.28% | 2.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,660 | ₩38,847 | ₩38,499 | ₩38,767 | +0.28% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,579 | ₩38,700 | ₩38,412 | ₩38,581 | +0.00% | 3만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,231 | ₩38,593 | ₩38,030 | ₩38,532 | +0.79% | 6.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,923 | ₩38,325 | ₩37,870 | ₩38,244 | +0.85% | 5.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,822 | ₩38,043 | ₩37,697 | ₩37,990 | +0.44% | 4.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,005 | ₩37,949 | ₩37,005 | ₩37,869 | +2.34% | 7.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,274 | ₩37,092 | ₩36,154 | ₩36,991 | +1.98% | 22.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,765 | ₩36,435 | ₩35,658 | ₩36,288 | +1.46% | 4.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,435 | ₩36,462 | ₩35,685 | ₩35,728 | -1.94% | 7.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,556 | ₩36,784 | ₩36,072 | ₩36,072 | -1.32% | 3.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,583 | ₩37,614 | ₩36,422 | ₩36,431 | -0.41% | 4.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,052 | ₩37,226 | ₩36,676 | ₩36,717 | -0.90% | 8.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,172 | ₩37,380 | ₩36,944 | ₩37,191 | +0.05% | 9.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,808 | ₩37,226 | ₩36,784 | ₩37,186 | +1.03% | 3.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,212 | ₩37,933 | ₩36,904 | ₩36,905 | -0.82% | 4.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,306 | ₩37,346 | ₩36,770 | ₩37,195 | -0.30% | 3.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,159 | ₩37,293 | ₩37,038 | ₩37,183 | +0.06% | 9.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,877 | ₩37,105 | ₩36,729 | ₩37,078 | +0.55% | 4만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,085 | ₩37,239 | ₩36,918 | ₩37,106 | +0.06% | 4.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,958 | ₩37,132 | ₩36,904 | ₩37,125 | +0.45% | 4.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,824 | ₩36,985 | ₩36,793 | ₩36,821 | -0.01% | 8.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩36,891 | ₩37,011 | ₩36,836 | ₩36,958 | +0.18% | 9.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩36,623 | ₩37,480 | ₩36,382 | ₩36,759 | +0.37% | 5.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,596 | ₩36,737 | ₩36,542 | ₩36,595 | -0.00% | 3.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,442 | ₩36,676 | ₩36,408 | ₩36,616 | +0.48% | 2.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,140 | ₩36,522 | ₩36,136 | ₩36,505 | +1.01% | 2.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,219 | ₩36,248 | ₩35,752 | ₩35,946 | -0.75% | 2.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,328 | ₩36,395 | ₩36,114 | ₩36,190 | -0.38% | 2.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,348 | ₩36,368 | ₩36,060 | ₩36,144 | -0.56% | 3.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,341 | ₩36,395 | ₩36,248 | ₩36,298 | -0.12% | 8.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,154 | ₩36,274 | ₩36,048 | ₩36,250 | +0.27% | 2.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,953 | ₩36,060 | ₩35,828 | ₩35,981 | +0.08% | 2.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,006 | ₩36,006 | ₩35,745 | ₩35,745 | -0.73% | 4.9천 |
|---|