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 | ₩37,277 | ₩37,438 | ₩37,277 | ₩37,425 | +0.40% | 25만 |
| 2026.09.28–2026.10.02 | ₩37,297 | ₩37,357 | ₩37,237 | ₩37,343 | +0.12% | 6.1만 |
| 2026.09.21–2026.09.25 | ₩37,270 | ₩37,317 | ₩37,223 | ₩37,317 | +0.13% | 5.5만 |
| 2026.09.14–2026.09.18 | ₩37,116 | ₩37,217 | ₩37,103 | ₩37,183 | +0.18% | 1.2만 |
| 2026.09.08–2026.09.11 | ₩37,170 | ₩37,197 | ₩37,089 | ₩37,176 | +0.02% | 2.1만 |
| 2026.08.31–2026.09.04 | ₩37,116 | ₩37,203 | ₩37,096 | ₩37,156 | +0.11% | 1.9만 |
| 2026.08.24–2026.08.28 | ₩37,069 | ₩37,210 | ₩37,049 | ₩37,136 | +0.18% | 3.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,089 |
| ₩37,009 |
| ₩37,066 |
| +0.01% |
| 2.6만 |
| 2026.08.10–2026.08.14 | ₩37,076 | ₩37,103 | ₩36,995 | ₩37,079 | +0.01% | 3.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,889 | ₩37,049 | ₩36,888 | ₩37,029 | +0.38% | 2.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,727 | ₩36,902 | ₩36,700 | ₩36,902 | +0.47% | 2.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,781 | ₩36,821 | ₩36,687 | ₩36,741 | -0.11% | 3만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,781 | ₩36,835 | ₩36,700 | ₩36,747 | -0.09% | 3.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,741 | ₩36,808 | ₩36,647 | ₩36,781 | +0.11% | 12.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,580 | ₩36,700 | ₩36,580 | ₩36,660 | +0.22% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,600 | ₩36,607 | ₩36,486 | ₩36,540 | -0.16% | 4만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,621 | ₩36,700 | ₩36,540 | ₩36,607 | -0.04% | 7.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,553 | ₩36,593 | ₩36,419 | ₩36,593 | +0.11% | 4.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,635 | ₩36,674 | ₩36,499 | ₩36,519 | -0.31% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,566 | ₩36,647 | ₩36,526 | ₩36,600 | +0.09% | 3.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,580 | ₩36,580 | ₩36,419 | ₩36,519 | -0.16% | 6.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,419 | ₩36,499 | ₩36,392 | ₩36,454 | +0.10% | 7.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,298 | ₩36,446 | ₩36,251 | ₩36,419 | +0.33% | 3.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,285 | ₩36,365 | ₩36,204 | ₩36,324 | +0.11% | 13.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,198 | ₩36,271 | ₩36,144 | ₩36,251 | +0.15% | 14.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,936 | ₩36,231 | ₩35,936 | ₩36,196 | +0.72% | 6.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,668 | ₩35,954 | ₩35,641 | ₩35,916 | +0.70% | 12.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,561 | ₩35,735 | ₩35,413 | ₩35,681 | +0.34% | 20.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,681 | ₩35,708 | ₩35,467 | ₩35,468 | -0.60% | 12.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,814 | ₩35,829 | ₩35,534 | ₩35,582 | -0.65% | 12.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,815 | ₩35,923 | ₩35,708 | ₩35,728 | -0.24% | 11.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,909 | ₩35,963 | ₩35,775 | ₩35,837 | -0.20% | 10.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,963 | ₩35,990 | ₩35,842 | ₩35,929 | -0.09% | 8만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,869 | ₩35,950 | ₩35,785 | ₩35,950 | +0.22% | 11.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,903 | ₩35,950 | ₩35,789 | ₩35,844 | -0.16% | 6.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,856 | ₩35,936 | ₩35,722 | ₩35,892 | +0.10% | 16.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,869 | ₩35,909 | ₩35,775 | ₩35,882 | +0.04% | 41.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,775 | ₩35,841 | ₩35,681 | ₩35,815 | +0.11% | 17.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,842 | ₩35,869 | ₩35,728 | ₩35,775 | -0.19% | 33.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,815 | ₩35,869 | ₩35,748 | ₩35,842 | +0.07% | 131만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,735 | ₩35,815 | ₩35,697 | ₩35,775 | +0.11% | 87.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,117 | ₩36,124 | ₩35,681 | ₩35,681 | -1.21% | 21.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,017 | ₩36,137 | ₩36,017 | ₩36,137 | +0.34% | 15.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,990 | ₩36,037 | ₩35,963 | ₩36,030 | +0.11% | 3.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,921 | ₩36,003 | ₩35,869 | ₩35,996 | +0.21% | 4.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,722 | ₩35,889 | ₩35,681 | ₩35,889 | +0.47% | 3만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,722 | ₩35,762 | ₩35,507 | ₩35,625 | -0.27% | 2.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,735 | ₩35,762 | ₩35,628 | ₩35,689 | -0.13% | 3.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,655 | ₩35,735 | ₩35,547 | ₩35,648 | -0.02% | 7.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,722 | ₩35,735 | ₩35,628 | ₩35,659 | -0.18% | 5.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,561 | ₩35,681 | ₩35,534 | ₩35,660 | +0.28% | 3.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,440 | ₩35,524 | ₩35,373 | ₩35,467 | +0.08% | 6.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,534 | ₩35,534 | ₩35,374 | ₩35,374 | -0.45% | 2.5천 |
|---|