시장 데이터를 불러오는 중
전체 종목
iShares Large Cap Max Buffer Dec ETF 과거 주가
iShares Large Cap Max Buffer Dec ETF · DMAX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Large Cap Max Buffer Dec ETF · DMAX · 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 | ₩37,253 | ₩37,413 | ₩37,253 | ₩37,400 | +0.40% | 25만 |
| 2026.09.28–2026.10.02 | ₩37,273 | ₩37,333 | ₩37,212 | ₩37,318 | +0.12% | 6.1만 |
| 2026.09.21–2026.09.25 | ₩37,246 | ₩37,293 | ₩37,199 | ₩37,293 | +0.13% | 5.5만 |
| 2026.09.14–2026.09.18 | ₩37,092 | ₩37,192 | ₩37,078 | ₩37,159 | +0.18% | 1.2만 |
| 2026.09.08–2026.09.11 | ₩37,145 | ₩37,172 | ₩37,065 | ₩37,152 | +0.02% | 2.1만 |
| 2026.08.31–2026.09.04 | ₩37,092 | ₩37,179 | ₩37,072 | ₩37,132 | +0.11% | 1.9만 |
| 2026.08.24–2026.08.28 | ₩37,045 | ₩37,186 | ₩37,025 | ₩37,112 | +0.18% | 3.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,065 |
| ₩36,985 |
| ₩37,042 |
| +0.01% |
| 2.6만 |
| 2026.08.10–2026.08.14 | ₩37,052 | ₩37,078 | ₩36,971 | ₩37,054 | +0.01% | 3.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,865 | ₩37,025 | ₩36,864 | ₩37,005 | +0.38% | 2.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,703 | ₩36,877 | ₩36,676 | ₩36,877 | +0.47% | 2.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,757 | ₩36,797 | ₩36,663 | ₩36,717 | -0.11% | 3만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,757 | ₩36,810 | ₩36,676 | ₩36,723 | -0.09% | 3.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,717 | ₩36,784 | ₩36,623 | ₩36,757 | +0.11% | 12.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,556 | ₩36,676 | ₩36,556 | ₩36,636 | +0.22% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,576 | ₩36,583 | ₩36,462 | ₩36,516 | -0.16% | 4만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,597 | ₩36,676 | ₩36,516 | ₩36,583 | -0.04% | 7.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,529 | ₩36,569 | ₩36,395 | ₩36,569 | +0.11% | 4.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,611 | ₩36,650 | ₩36,475 | ₩36,495 | -0.31% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,542 | ₩36,623 | ₩36,502 | ₩36,576 | +0.09% | 3.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,556 | ₩36,556 | ₩36,395 | ₩36,495 | -0.16% | 6.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,395 | ₩36,475 | ₩36,368 | ₩36,430 | +0.10% | 7.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,274 | ₩36,422 | ₩36,227 | ₩36,395 | +0.33% | 3.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,261 | ₩36,341 | ₩36,181 | ₩36,300 | +0.11% | 13.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,174 | ₩36,248 | ₩36,120 | ₩36,227 | +0.15% | 14.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,913 | ₩36,207 | ₩35,913 | ₩36,172 | +0.72% | 6.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,645 | ₩35,930 | ₩35,618 | ₩35,892 | +0.70% | 12.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,537 | ₩35,712 | ₩35,390 | ₩35,658 | +0.34% | 20.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,658 | ₩35,685 | ₩35,444 | ₩35,445 | -0.60% | 12.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,791 | ₩35,805 | ₩35,511 | ₩35,559 | -0.65% | 12.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,792 | ₩35,899 | ₩35,685 | ₩35,705 | -0.24% | 11.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,886 | ₩35,939 | ₩35,752 | ₩35,813 | -0.20% | 10.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,939 | ₩35,966 | ₩35,819 | ₩35,906 | -0.09% | 8만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,846 | ₩35,926 | ₩35,761 | ₩35,926 | +0.22% | 11.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,879 | ₩35,926 | ₩35,765 | ₩35,820 | -0.16% | 6.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,832 | ₩35,913 | ₩35,698 | ₩35,868 | +0.10% | 16.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,846 | ₩35,886 | ₩35,752 | ₩35,859 | +0.04% | 41.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,752 | ₩35,817 | ₩35,658 | ₩35,792 | +0.11% | 17.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,819 | ₩35,846 | ₩35,705 | ₩35,752 | -0.19% | 33.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,792 | ₩35,846 | ₩35,725 | ₩35,819 | +0.07% | 131만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,712 | ₩35,792 | ₩35,674 | ₩35,752 | +0.11% | 87.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,093 | ₩36,100 | ₩35,658 | ₩35,658 | -1.21% | 21.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,993 | ₩36,114 | ₩35,993 | ₩36,114 | +0.34% | 15.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,966 | ₩36,013 | ₩35,939 | ₩36,006 | +0.11% | 3.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,898 | ₩35,980 | ₩35,846 | ₩35,973 | +0.21% | 4.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,698 | ₩35,866 | ₩35,658 | ₩35,866 | +0.47% | 3만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,698 | ₩35,738 | ₩35,484 | ₩35,602 | -0.27% | 2.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,712 | ₩35,738 | ₩35,604 | ₩35,666 | -0.13% | 3.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,631 | ₩35,712 | ₩35,524 | ₩35,624 | -0.02% | 7.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,698 | ₩35,712 | ₩35,604 | ₩35,635 | -0.18% | 5.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,537 | ₩35,658 | ₩35,511 | ₩35,636 | +0.28% | 3.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,417 | ₩35,501 | ₩35,350 | ₩35,444 | +0.08% | 6.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,511 | ₩35,511 | ₩35,351 | ₩35,351 | -0.45% | 2.5천 |
|---|