시장 데이터를 불러오는 중
전체 종목
AllianzIM International Equity Buffer15 Uncapped Apr ETF 과거 주가
AllianzIM International Equity Buffer15 Uncapped Apr ETF · ARLI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM International Equity Buffer15 Uncapped Apr ETF · ARLI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,554 | ₩34,554 | ₩34,554 | ₩34,554 | 0.00% | 100 |
| 2026.10.08 | ₩34,327 | ₩34,367 | ₩34,327 | ₩34,367 | +0.12% | 100 |
| 2026.10.07 | ₩34,434 | ₩34,501 | ₩34,434 | ₩34,501 | +0.19% | 5.4천 |
| 2026.10.06 | ₩34,809 | ₩34,809 | ₩34,809 | ₩34,809 | 0.00% | 100 |
| 2026.10.05 | ₩34,742 | ₩34,742 | ₩34,742 | ₩34,742 | 0.00% | 100 |
| 2026.10.02 | ₩34,715 | ₩34,715 | ₩34,715 | ₩34,715 | 0.00% | 100 |
| 2026.10.01 | ₩34,421 | ₩34,421 | ₩34,421 | ₩34,421 | 0.00% | 100 |
| 2026.09.30 | ₩34,728 | ₩34,728 | ₩34,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,728 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩34,795 | ₩34,889 | ₩34,795 | ₩34,889 | +0.27% | 600 |
|---|
| 2026.09.28 | ₩35,050 | ₩35,050 | ₩35,050 | ₩35,050 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩34,983 | ₩35,157 | ₩34,983 | ₩35,157 | +0.50% | 300 |
|---|
| 2026.09.24 | ₩34,956 | ₩34,969 | ₩34,835 | ₩34,889 | -0.19% | 2.5만 |
|---|
| 2026.09.23 | ₩35,009 | ₩35,009 | ₩35,009 | ₩35,009 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,491 | ₩35,491 | ₩35,491 | ₩35,491 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,398 | ₩35,424 | ₩35,398 | ₩35,424 | +0.08% | 100 |
|---|
| 2026.09.18 | ₩35,116 | ₩35,116 | ₩35,090 | ₩35,090 | -0.08% | 3.9천 |
|---|
| 2026.09.17 | ₩35,398 | ₩35,398 | ₩35,398 | ₩35,398 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩35,116 | ₩35,116 | ₩35,116 | ₩35,116 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩35,210 | ₩35,210 | ₩35,210 | ₩35,210 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,384 | ₩35,384 | ₩35,384 | ₩35,384 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩35,585 | ₩35,585 | ₩35,571 | ₩35,585 | 0.00% | 400 |
|---|
| 2026.09.10 | ₩35,317 | ₩35,317 | ₩35,317 | ₩35,317 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,598 | ₩35,598 | ₩35,598 | ₩35,598 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,227 | ₩36,227 | ₩35,919 | ₩35,919 | -0.85% | 200 |
|---|
| 2026.09.04 | ₩36,067 | ₩36,067 | ₩36,067 | ₩36,067 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,053 | ₩36,053 | ₩36,053 | ₩36,053 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩35,679 | ₩35,679 | ₩35,679 | ₩35,679 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩35,558 | ₩35,558 | ₩35,558 | ₩35,558 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,839 | ₩35,839 | ₩35,839 | ₩35,839 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩36,093 | ₩36,093 | ₩35,946 | ₩35,946 | -0.41% | 1.6천 |
|---|
| 2026.08.27 | ₩35,986 | ₩35,986 | ₩35,986 | ₩35,986 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩36,120 | ₩36,120 | ₩36,120 | ₩36,120 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩36,241 | ₩36,241 | ₩36,241 | ₩36,241 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,026 | ₩36,053 | ₩36,026 | ₩36,053 | +0.07% | 100 |
|---|
| 2026.08.21 | ₩36,120 | ₩36,120 | ₩36,120 | ₩36,120 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,786 | ₩35,879 | ₩35,786 | ₩35,879 | +0.26% | 200 |
|---|
| 2026.08.19 | ₩35,986 | ₩35,986 | ₩35,986 | ₩35,986 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩35,826 | ₩35,826 | ₩35,826 | ₩35,826 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩36,227 | ₩36,227 | ₩36,227 | ₩36,227 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩36,254 | ₩36,254 | ₩36,254 | ₩36,254 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩36,294 | ₩36,294 | ₩36,294 | ₩36,294 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,227 | ₩36,227 | ₩36,227 | ₩36,227 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,187 | ₩36,187 | ₩36,013 | ₩36,134 | -0.15% | 1만 |
|---|
| 2026.08.10 | ₩36,067 | ₩36,080 | ₩35,799 | ₩36,053 | -0.04% | 5.6천 |
|---|
| 2026.08.07 | ₩36,241 | ₩36,241 | ₩36,241 | ₩36,241 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩36,067 | ₩36,067 | ₩35,919 | ₩35,919 | -0.41% | 100 |
|---|
| 2026.08.05 | ₩35,986 | ₩35,986 | ₩35,986 | ₩35,986 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,772 | ₩35,906 | ₩35,772 | ₩35,906 | +0.37% | 600 |
|---|
| 2026.08.03 | ₩35,558 | ₩35,558 | ₩35,558 | ₩35,558 | 0.00% | 800 |
|---|
| 2026.07.31 | ₩35,464 | ₩35,464 | ₩35,464 | ₩35,464 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩35,518 | ₩35,652 | ₩35,518 | ₩35,652 | +0.38% | 100 |
|---|
| 2026.07.29 | ₩34,916 | ₩34,916 | ₩34,916 | ₩34,916 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩35,009 | ₩35,009 | ₩35,009 | ₩35,009 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩35,076 | ₩35,076 | ₩35,009 | ₩35,009 | -0.19% | 200 |
|---|
| 2026.07.24 | ₩34,889 | ₩34,889 | ₩34,889 | ₩34,889 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,742 | ₩34,742 | ₩34,742 | ₩34,742 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,130 | ₩35,130 | ₩35,130 | ₩35,130 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,009 | ₩35,076 | ₩35,009 | ₩35,076 | +0.19% | 200 |
|---|
| 2026.07.20 | ₩35,023 | ₩35,023 | ₩34,688 | ₩34,688 | -0.96% | 800 |
|---|
| 2026.07.17 | ₩34,889 | ₩34,889 | ₩34,889 | ₩34,889 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩35,009 | ₩35,009 | ₩35,009 | ₩35,009 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩35,224 | ₩35,224 | ₩35,224 | ₩35,224 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩35,076 | ₩35,076 | ₩35,076 | ₩35,076 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩34,876 | ₩34,876 | ₩34,876 | ₩34,876 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,183 | ₩35,183 | ₩35,183 | ₩35,183 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,063 | ₩35,063 | ₩35,063 | ₩35,063 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,916 | ₩34,916 | ₩34,916 | ₩34,916 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,103 | ₩35,103 | ₩35,103 | ₩35,103 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,464 | ₩35,464 | ₩35,464 | ₩35,464 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩35,197 | ₩35,197 | ₩35,197 | ₩35,197 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩34,956 | ₩34,956 | ₩34,835 | ₩34,835 | -0.34% | 200 |
|---|
| 2026.06.30 | ₩34,996 | ₩35,050 | ₩34,969 | ₩35,050 | +0.15% | 1.5천 |
|---|
| 2026.06.29 | ₩34,969 | ₩34,969 | ₩34,969 | ₩34,969 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩34,769 | ₩34,769 | ₩34,769 | ₩34,769 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩34,929 | ₩34,929 | ₩34,929 | ₩34,929 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩34,715 | ₩34,715 | ₩34,702 | ₩34,702 | -0.04% | 100 |
|---|
| 2026.06.23 | ₩34,889 | ₩34,889 | ₩34,755 | ₩34,755 | -0.38% | 100 |
|---|
| 2026.06.22 | ₩35,438 | ₩35,438 | ₩35,290 | ₩35,290 | -0.42% | 600 |
|---|
| 2026.06.18 | ₩35,317 | ₩35,317 | ₩35,264 | ₩35,264 | -0.15% | 500 |
|---|
| 2026.06.17 | ₩35,505 | ₩35,505 | ₩35,063 | ₩35,063 | -1.24% | 2천 |
|---|
| 2026.06.16 | ₩35,210 | ₩35,210 | ₩35,210 | ₩35,210 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,237 | ₩35,264 | ₩35,157 | ₩35,157 | -0.23% | 700 |
|---|
| 2026.06.12 | ₩35,023 | ₩35,023 | ₩35,023 | ₩35,023 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩34,795 | ₩34,969 | ₩34,795 | ₩34,969 | +0.50% | 300 |
|---|
| 2026.06.10 | ₩34,461 | ₩34,461 | ₩34,140 | ₩34,140 | -0.93% | 700 |
|---|
| 2026.06.09 | ₩34,434 | ₩34,434 | ₩34,434 | ₩34,434 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,621 | ₩34,621 | ₩34,434 | ₩34,474 | -0.43% | 300 |
|---|
| 2026.06.05 | ₩34,702 | ₩34,702 | ₩34,340 | ₩34,340 | -1.04% | 6.3천 |
|---|
| 2026.06.04 | ₩34,916 | ₩34,996 | ₩34,916 | ₩34,996 | +0.23% | 2.2천 |
|---|
| 2026.06.03 | ₩34,849 | ₩34,849 | ₩34,835 | ₩34,835 | -0.04% | 6.8천 |
|---|
| 2026.06.02 | ₩34,996 | ₩35,036 | ₩34,996 | ₩35,036 | +0.11% | 7.9천 |
|---|
| 2026.06.01 | ₩34,889 | ₩34,889 | ₩34,876 | ₩34,876 | -0.04% | 1.3천 |
|---|
| 2026.05.29 | ₩35,076 | ₩35,076 | ₩34,996 | ₩34,996 | -0.23% | 300 |
|---|
| 2026.05.28 | ₩34,996 | ₩34,996 | ₩34,996 | ₩34,996 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩34,983 | ₩34,983 | ₩34,983 | ₩34,983 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩35,036 | ₩35,090 | ₩35,036 | ₩35,090 | +0.15% | 300 |
|---|
| 2026.05.22 | ₩34,782 | ₩34,782 | ₩34,782 | ₩34,782 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩34,661 | ₩34,862 | ₩34,661 | ₩34,862 | +0.58% | 300 |
|---|
| 2026.05.20 | ₩34,581 | ₩34,715 | ₩34,581 | ₩34,715 | +0.39% | 100 |
|---|
| 2026.05.19 | ₩34,313 | ₩34,313 | ₩34,260 | ₩34,260 | -0.16% | 200 |
|---|
| 2026.05.18 | ₩34,461 | ₩34,461 | ₩34,461 | ₩34,461 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩34,287 | ₩34,287 | ₩34,206 | ₩34,206 | -0.23% | 400 |
|---|
| 2026.05.14 | ₩34,661 | ₩34,661 | ₩34,661 | ₩34,661 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩34,688 | ₩34,769 | ₩34,688 | ₩34,769 | +0.23% | 800 |
|---|
| 2026.05.12 | ₩34,487 | ₩34,621 | ₩34,487 | ₩34,621 | +0.39% | 200 |
|---|
| 2026.05.11 | ₩34,835 | ₩34,835 | ₩34,769 | ₩34,769 | -0.19% | 600 |
|---|
| 2026.05.08 | ₩34,809 | ₩34,809 | ₩34,809 | ₩34,809 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩34,942 | ₩34,942 | ₩34,568 | ₩34,568 | -1.07% | 900 |
|---|
| 2026.05.06 | ₩35,036 | ₩35,076 | ₩35,036 | ₩35,076 | +0.11% | 200 |
|---|
| 2026.05.05 | ₩34,380 | ₩34,394 | ₩34,340 | ₩34,340 | -0.12% | 200 |
|---|
| 2026.05.04 | ₩34,300 | ₩34,300 | ₩33,979 | ₩33,979 | -0.94% | 100 |
|---|
| 2026.05.01 | ₩34,514 | ₩34,581 | ₩34,380 | ₩34,380 | -0.39% | 900 |
|---|
| 2026.04.30 | ₩34,166 | ₩34,528 | ₩34,166 | ₩34,461 | +0.86% | 1.4천 |
|---|
| 2026.04.29 | ₩33,952 | ₩33,979 | ₩33,832 | ₩33,832 | -0.35% | 2.1천 |
|---|
| 2026.04.28 | ₩34,073 | ₩34,140 | ₩34,032 | ₩34,099 | +0.08% | 1.1천 |
|---|
| 2026.04.27 | ₩34,367 | ₩34,367 | ₩34,220 | ₩34,220 | -0.43% | 500 |
|---|
| 2026.04.24 | ₩34,367 | ₩34,367 | ₩34,300 | ₩34,300 | -0.19% | 100 |
|---|
| 2026.04.23 | ₩34,180 | ₩34,180 | ₩34,180 | ₩34,180 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩34,380 | ₩34,380 | ₩34,380 | ₩34,380 | 0.00% | 400 |
|---|
| 2026.04.21 | ₩34,501 | ₩34,501 | ₩34,313 | ₩34,313 | -0.54% | 1.8천 |
|---|
| 2026.04.20 | ₩34,956 | ₩34,956 | ₩34,902 | ₩34,902 | -0.15% | 400 |
|---|
| 2026.04.17 | ₩35,210 | ₩35,210 | ₩35,023 | ₩35,023 | -0.53% | 300 |
|---|
| 2026.04.16 | ₩34,715 | ₩34,715 | ₩34,661 | ₩34,661 | -0.15% | 1.9천 |
|---|
| 2026.04.15 | ₩34,688 | ₩34,835 | ₩34,688 | ₩34,769 | +0.23% | 5천 |
|---|
| 2026.04.14 | ₩34,876 | ₩34,916 | ₩34,795 | ₩34,889 | +0.04% | 3.3천 |
|---|
| 2026.04.13 | ₩34,313 | ₩34,675 | ₩34,313 | ₩34,635 | +0.94% | 1.6천 |
|---|
| 2026.04.10 | ₩34,501 | ₩34,528 | ₩34,474 | ₩34,474 | -0.08% | 300 |
|---|
| 2026.04.09 | ₩34,220 | ₩34,528 | ₩34,140 | ₩34,421 | +0.59% | 3.2천 |
|---|
| 2026.04.08 | ₩34,514 | ₩34,514 | ₩34,394 | ₩34,474 | -0.12% | 3.3천 |
|---|
| 2026.04.07 | ₩33,283 | ₩33,577 | ₩33,283 | ₩33,577 | +0.88% | 3.8천 |
|---|
| 2026.04.06 | ₩33,577 | ₩33,644 | ₩33,564 | ₩33,618 | +0.12% | 1.8천 |
|---|
| 2026.04.02 | ₩33,229 | ₩33,511 | ₩33,229 | ₩33,484 | +0.77% | 5.9천 |
|---|
| 2026.04.01 | ₩33,604 | ₩33,711 | ₩33,604 | ₩33,631 | +0.08% | 19.9만 |
|---|