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 | ₩34,626 | ₩34,626 | ₩34,626 | ₩34,626 | 0.00% | 100 |
| 2026.10.08 | ₩34,398 | ₩34,439 | ₩34,398 | ₩34,439 | +0.12% | 100 |
| 2026.10.07 | ₩34,506 | ₩34,573 | ₩34,506 | ₩34,573 | +0.19% | 5.4천 |
| 2026.10.06 | ₩34,881 | ₩34,881 | ₩34,881 | ₩34,881 | 0.00% | 100 |
| 2026.10.05 | ₩34,814 | ₩34,814 | ₩34,814 | ₩34,814 | 0.00% | 100 |
| 2026.10.02 | ₩34,787 | ₩34,787 | ₩34,787 | ₩34,787 | 0.00% | 100 |
| 2026.10.01 | ₩34,492 | ₩34,492 | ₩34,492 | ₩34,492 | 0.00% | 100 |
| 2026.09.30 | ₩34,801 | ₩34,801 | ₩34,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,801 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩34,868 | ₩34,962 | ₩34,868 | ₩34,962 | +0.27% | 600 |
|---|
| 2026.09.28 | ₩35,123 | ₩35,123 | ₩35,123 | ₩35,123 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩35,056 | ₩35,230 | ₩35,056 | ₩35,230 | +0.50% | 300 |
|---|
| 2026.09.24 | ₩35,029 | ₩35,042 | ₩34,908 | ₩34,962 | -0.19% | 2.5만 |
|---|
| 2026.09.23 | ₩35,082 | ₩35,082 | ₩35,082 | ₩35,082 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,565 | ₩35,565 | ₩35,565 | ₩35,565 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,471 | ₩35,498 | ₩35,471 | ₩35,498 | +0.08% | 100 |
|---|
| 2026.09.18 | ₩35,190 | ₩35,190 | ₩35,163 | ₩35,163 | -0.08% | 3.9천 |
|---|
| 2026.09.17 | ₩35,471 | ₩35,471 | ₩35,471 | ₩35,471 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩35,190 | ₩35,190 | ₩35,190 | ₩35,190 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩35,284 | ₩35,284 | ₩35,284 | ₩35,284 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,458 | ₩35,458 | ₩35,458 | ₩35,458 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩35,659 | ₩35,659 | ₩35,646 | ₩35,659 | 0.00% | 400 |
|---|
| 2026.09.10 | ₩35,391 | ₩35,391 | ₩35,391 | ₩35,391 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,672 | ₩35,672 | ₩35,672 | ₩35,672 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,303 | ₩36,303 | ₩35,994 | ₩35,994 | -0.85% | 200 |
|---|
| 2026.09.04 | ₩36,142 | ₩36,142 | ₩36,142 | ₩36,142 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,128 | ₩36,128 | ₩36,128 | ₩36,128 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩35,753 | ₩35,753 | ₩35,753 | ₩35,753 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩35,632 | ₩35,632 | ₩35,632 | ₩35,632 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,914 | ₩35,914 | ₩35,914 | ₩35,914 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩36,169 | ₩36,169 | ₩36,021 | ₩36,021 | -0.41% | 1.6천 |
|---|
| 2026.08.27 | ₩36,061 | ₩36,061 | ₩36,061 | ₩36,061 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩36,195 | ₩36,195 | ₩36,195 | ₩36,195 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩36,316 | ₩36,316 | ₩36,316 | ₩36,316 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,102 | ₩36,128 | ₩36,102 | ₩36,128 | +0.07% | 100 |
|---|
| 2026.08.21 | ₩36,195 | ₩36,195 | ₩36,195 | ₩36,195 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,860 | ₩35,954 | ₩35,860 | ₩35,954 | +0.26% | 200 |
|---|
| 2026.08.19 | ₩36,061 | ₩36,061 | ₩36,061 | ₩36,061 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩35,900 | ₩35,900 | ₩35,900 | ₩35,900 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩36,303 | ₩36,303 | ₩36,303 | ₩36,303 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩36,330 | ₩36,330 | ₩36,330 | ₩36,330 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩36,370 | ₩36,370 | ₩36,370 | ₩36,370 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,303 | ₩36,303 | ₩36,303 | ₩36,303 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,263 | ₩36,263 | ₩36,088 | ₩36,209 | -0.15% | 1만 |
|---|
| 2026.08.10 | ₩36,142 | ₩36,155 | ₩35,874 | ₩36,128 | -0.04% | 5.6천 |
|---|
| 2026.08.07 | ₩36,316 | ₩36,316 | ₩36,316 | ₩36,316 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩36,142 | ₩36,142 | ₩35,994 | ₩35,994 | -0.41% | 100 |
|---|
| 2026.08.05 | ₩36,061 | ₩36,061 | ₩36,061 | ₩36,061 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,847 | ₩35,981 | ₩35,847 | ₩35,981 | +0.37% | 600 |
|---|
| 2026.08.03 | ₩35,632 | ₩35,632 | ₩35,632 | ₩35,632 | 0.00% | 800 |
|---|
| 2026.07.31 | ₩35,538 | ₩35,538 | ₩35,538 | ₩35,538 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩35,592 | ₩35,726 | ₩35,592 | ₩35,726 | +0.38% | 100 |
|---|
| 2026.07.29 | ₩34,989 | ₩34,989 | ₩34,989 | ₩34,989 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩35,082 | ₩35,082 | ₩35,082 | ₩35,082 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩35,149 | ₩35,149 | ₩35,082 | ₩35,082 | -0.19% | 200 |
|---|
| 2026.07.24 | ₩34,962 | ₩34,962 | ₩34,962 | ₩34,962 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,814 | ₩34,814 | ₩34,814 | ₩34,814 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,203 | ₩35,203 | ₩35,203 | ₩35,203 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,082 | ₩35,149 | ₩35,082 | ₩35,149 | +0.19% | 200 |
|---|
| 2026.07.20 | ₩35,096 | ₩35,096 | ₩34,761 | ₩34,761 | -0.96% | 800 |
|---|
| 2026.07.17 | ₩34,962 | ₩34,962 | ₩34,962 | ₩34,962 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩35,082 | ₩35,082 | ₩35,082 | ₩35,082 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩35,297 | ₩35,297 | ₩35,297 | ₩35,297 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩35,149 | ₩35,149 | ₩35,149 | ₩35,149 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩34,948 | ₩34,948 | ₩34,948 | ₩34,948 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,257 | ₩35,257 | ₩35,257 | ₩35,257 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,136 | ₩35,136 | ₩35,136 | ₩35,136 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,989 | ₩34,989 | ₩34,989 | ₩34,989 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,176 | ₩35,176 | ₩35,176 | ₩35,176 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,538 | ₩35,538 | ₩35,538 | ₩35,538 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩35,270 | ₩35,270 | ₩35,270 | ₩35,270 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩35,029 | ₩35,029 | ₩34,908 | ₩34,908 | -0.34% | 200 |
|---|
| 2026.06.30 | ₩35,069 | ₩35,123 | ₩35,042 | ₩35,123 | +0.15% | 1.5천 |
|---|
| 2026.06.29 | ₩35,042 | ₩35,042 | ₩35,042 | ₩35,042 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,002 | ₩35,002 | ₩35,002 | ₩35,002 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩34,787 | ₩34,787 | ₩34,774 | ₩34,774 | -0.04% | 100 |
|---|
| 2026.06.23 | ₩34,962 | ₩34,962 | ₩34,828 | ₩34,828 | -0.38% | 100 |
|---|
| 2026.06.22 | ₩35,512 | ₩35,512 | ₩35,364 | ₩35,364 | -0.42% | 600 |
|---|
| 2026.06.18 | ₩35,391 | ₩35,391 | ₩35,337 | ₩35,337 | -0.15% | 500 |
|---|
| 2026.06.17 | ₩35,579 | ₩35,579 | ₩35,136 | ₩35,136 | -1.24% | 2천 |
|---|
| 2026.06.16 | ₩35,284 | ₩35,284 | ₩35,284 | ₩35,284 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,310 | ₩35,337 | ₩35,230 | ₩35,230 | -0.23% | 700 |
|---|
| 2026.06.12 | ₩35,096 | ₩35,096 | ₩35,096 | ₩35,096 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩34,868 | ₩35,042 | ₩34,868 | ₩35,042 | +0.50% | 300 |
|---|
| 2026.06.10 | ₩34,533 | ₩34,533 | ₩34,211 | ₩34,211 | -0.93% | 700 |
|---|
| 2026.06.09 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,693 | ₩34,693 | ₩34,506 | ₩34,546 | -0.43% | 300 |
|---|
| 2026.06.05 | ₩34,774 | ₩34,774 | ₩34,412 | ₩34,412 | -1.04% | 6.3천 |
|---|
| 2026.06.04 | ₩34,989 | ₩35,069 | ₩34,989 | ₩35,069 | +0.23% | 2.2천 |
|---|
| 2026.06.03 | ₩34,921 | ₩34,921 | ₩34,908 | ₩34,908 | -0.04% | 6.8천 |
|---|
| 2026.06.02 | ₩35,069 | ₩35,109 | ₩35,069 | ₩35,109 | +0.11% | 7.9천 |
|---|
| 2026.06.01 | ₩34,962 | ₩34,962 | ₩34,948 | ₩34,948 | -0.04% | 1.3천 |
|---|
| 2026.05.29 | ₩35,149 | ₩35,149 | ₩35,069 | ₩35,069 | -0.23% | 300 |
|---|
| 2026.05.28 | ₩35,069 | ₩35,069 | ₩35,069 | ₩35,069 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩35,056 | ₩35,056 | ₩35,056 | ₩35,056 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩35,109 | ₩35,163 | ₩35,109 | ₩35,163 | +0.15% | 300 |
|---|
| 2026.05.22 | ₩34,854 | ₩34,854 | ₩34,854 | ₩34,854 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩34,734 | ₩34,935 | ₩34,734 | ₩34,935 | +0.58% | 300 |
|---|
| 2026.05.20 | ₩34,653 | ₩34,787 | ₩34,653 | ₩34,787 | +0.39% | 100 |
|---|
| 2026.05.19 | ₩34,385 | ₩34,385 | ₩34,331 | ₩34,331 | -0.16% | 200 |
|---|
| 2026.05.18 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩34,358 | ₩34,358 | ₩34,278 | ₩34,278 | -0.23% | 400 |
|---|
| 2026.05.14 | ₩34,734 | ₩34,734 | ₩34,734 | ₩34,734 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩34,761 | ₩34,841 | ₩34,761 | ₩34,841 | +0.23% | 800 |
|---|
| 2026.05.12 | ₩34,559 | ₩34,693 | ₩34,559 | ₩34,693 | +0.39% | 200 |
|---|
| 2026.05.11 | ₩34,908 | ₩34,908 | ₩34,841 | ₩34,841 | -0.19% | 600 |
|---|
| 2026.05.08 | ₩34,881 | ₩34,881 | ₩34,881 | ₩34,881 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩35,015 | ₩35,015 | ₩34,640 | ₩34,640 | -1.07% | 900 |
|---|
| 2026.05.06 | ₩35,109 | ₩35,149 | ₩35,109 | ₩35,149 | +0.11% | 200 |
|---|
| 2026.05.05 | ₩34,452 | ₩34,466 | ₩34,412 | ₩34,412 | -0.12% | 200 |
|---|
| 2026.05.04 | ₩34,372 | ₩34,372 | ₩34,050 | ₩34,050 | -0.94% | 100 |
|---|
| 2026.05.01 | ₩34,586 | ₩34,653 | ₩34,452 | ₩34,452 | -0.39% | 900 |
|---|
| 2026.04.30 | ₩34,238 | ₩34,600 | ₩34,238 | ₩34,533 | +0.86% | 1.4천 |
|---|
| 2026.04.29 | ₩34,023 | ₩34,050 | ₩33,902 | ₩33,902 | -0.35% | 2.1천 |
|---|
| 2026.04.28 | ₩34,144 | ₩34,211 | ₩34,103 | ₩34,170 | +0.08% | 1.1천 |
|---|
| 2026.04.27 | ₩34,439 | ₩34,439 | ₩34,291 | ₩34,291 | -0.43% | 500 |
|---|
| 2026.04.24 | ₩34,439 | ₩34,439 | ₩34,372 | ₩34,372 | -0.19% | 100 |
|---|
| 2026.04.23 | ₩34,251 | ₩34,251 | ₩34,251 | ₩34,251 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩34,452 | ₩34,452 | ₩34,452 | ₩34,452 | 0.00% | 400 |
|---|
| 2026.04.21 | ₩34,573 | ₩34,573 | ₩34,385 | ₩34,385 | -0.54% | 1.8천 |
|---|
| 2026.04.20 | ₩35,029 | ₩35,029 | ₩34,975 | ₩34,975 | -0.15% | 400 |
|---|
| 2026.04.17 | ₩35,284 | ₩35,284 | ₩35,096 | ₩35,096 | -0.53% | 300 |
|---|
| 2026.04.16 | ₩34,787 | ₩34,787 | ₩34,734 | ₩34,734 | -0.15% | 1.9천 |
|---|
| 2026.04.15 | ₩34,761 | ₩34,908 | ₩34,761 | ₩34,841 | +0.23% | 5천 |
|---|
| 2026.04.14 | ₩34,948 | ₩34,989 | ₩34,868 | ₩34,962 | +0.04% | 3.3천 |
|---|
| 2026.04.13 | ₩34,385 | ₩34,747 | ₩34,385 | ₩34,707 | +0.94% | 1.6천 |
|---|
| 2026.04.10 | ₩34,573 | ₩34,600 | ₩34,546 | ₩34,546 | -0.08% | 300 |
|---|
| 2026.04.09 | ₩34,291 | ₩34,600 | ₩34,211 | ₩34,492 | +0.59% | 3.2천 |
|---|
| 2026.04.08 | ₩34,586 | ₩34,586 | ₩34,466 | ₩34,546 | -0.12% | 3.3천 |
|---|
| 2026.04.07 | ₩33,352 | ₩33,647 | ₩33,352 | ₩33,647 | +0.88% | 3.8천 |
|---|
| 2026.04.06 | ₩33,647 | ₩33,714 | ₩33,634 | ₩33,688 | +0.12% | 1.8천 |
|---|
| 2026.04.02 | ₩33,299 | ₩33,580 | ₩33,299 | ₩33,554 | +0.77% | 5.9천 |
|---|
| 2026.04.01 | ₩33,674 | ₩33,782 | ₩33,674 | ₩33,701 | +0.08% | 19.9만 |
|---|