시장 데이터를 불러오는 중
전체 종목
AllianzIM International Equity Buffer15 Uncapped Jul ETF 과거 주가
AllianzIM International Equity Buffer15 Uncapped Jul ETF · JULI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM International Equity Buffer15 Uncapped Jul ETF · JULI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,179 | ₩33,179 | ₩33,179 | ₩33,179 | 0.00% | 100 |
| 2026.10.08 | ₩33,045 | ₩33,045 | ₩33,045 | ₩33,045 | 0.00% | 100 |
| 2026.10.07 | ₩33,125 | ₩33,125 | ₩33,125 | ₩33,125 | 0.00% | 100 |
| 2026.10.06 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 100 |
| 2026.10.05 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 100 |
| 2026.10.02 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 400 |
| 2026.10.01 | ₩33,072 | ₩33,072 | ₩33,072 | ₩33,072 | 0.00% | 100 |
| 2026.09.30 | ₩33,581 | ₩33,581 | ₩33,286 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,286 |
| -0.88% |
| 1.9천 |
| 2026.09.29 | ₩33,514 | ₩33,514 | ₩33,407 | ₩33,407 | -0.32% | 2.6천 |
|---|
| 2026.09.28 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,527 | ₩33,635 | ₩33,527 | ₩33,635 | +0.32% | 200 |
|---|
| 2026.09.24 | ₩33,501 | ₩33,514 | ₩33,420 | ₩33,447 | -0.16% | 2.4천 |
|---|
| 2026.09.23 | ₩33,688 | ₩33,688 | ₩33,527 | ₩33,567 | -0.36% | 2.1천 |
|---|
| 2026.09.22 | ₩33,929 | ₩33,929 | ₩33,822 | ₩33,903 | -0.08% | 1천 |
|---|
| 2026.09.21 | ₩33,809 | ₩33,822 | ₩33,809 | ₩33,822 | +0.04% | 200 |
|---|
| 2026.09.18 | ₩33,554 | ₩33,567 | ₩33,541 | ₩33,567 | +0.04% | 1.4천 |
|---|
| 2026.09.17 | ₩33,836 | ₩33,836 | ₩33,795 | ₩33,795 | -0.12% | 2.1천 |
|---|
| 2026.09.16 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,702 | ₩33,702 | ₩33,675 | ₩33,675 | -0.08% | 200 |
|---|
| 2026.09.14 | ₩33,769 | ₩33,782 | ₩33,769 | ₩33,782 | +0.04% | 600 |
|---|
| 2026.09.11 | ₩34,023 | ₩34,023 | ₩33,970 | ₩33,970 | -0.16% | 1.7천 |
|---|
| 2026.09.10 | ₩33,903 | ₩33,903 | ₩33,742 | ₩33,742 | -0.47% | 800 |
|---|
| 2026.09.09 | ₩33,956 | ₩33,956 | ₩33,956 | ₩33,956 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,278 | ₩34,305 | ₩34,238 | ₩34,238 | -0.12% | 600 |
|---|
| 2026.09.04 | ₩34,385 | ₩34,385 | ₩34,358 | ₩34,358 | -0.08% | 1천 |
|---|
| 2026.09.03 | ₩34,345 | ₩34,372 | ₩34,331 | ₩34,372 | +0.08% | 600 |
|---|
| 2026.09.02 | ₩34,063 | ₩34,063 | ₩34,063 | ₩34,063 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,010 | ₩34,010 | ₩33,929 | ₩33,929 | -0.24% | 200 |
|---|
| 2026.08.31 | ₩34,184 | ₩34,184 | ₩34,184 | ₩34,184 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,412 | ₩34,412 | ₩34,251 | ₩34,251 | -0.47% | 200 |
|---|
| 2026.08.27 | ₩34,318 | ₩34,318 | ₩34,318 | ₩34,318 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,398 | ₩34,398 | ₩34,398 | ₩34,398 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,519 | ₩34,519 | ₩34,519 | ₩34,519 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,358 | ₩34,358 | ₩34,358 | ₩34,358 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩34,425 | ₩34,425 | ₩34,398 | ₩34,398 | -0.08% | 1.4천 |
|---|
| 2026.08.20 | ₩34,184 | ₩34,184 | ₩34,184 | ₩34,184 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩34,238 | ₩34,264 | ₩34,238 | ₩34,264 | +0.08% | 1.2천 |
|---|
| 2026.08.18 | ₩34,197 | ₩34,197 | ₩34,197 | ₩34,197 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,479 | ₩34,479 | ₩34,479 | ₩34,479 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,546 | ₩34,559 | ₩34,506 | ₩34,506 | -0.12% | 8.2천 |
|---|
| 2026.08.13 | ₩34,546 | ₩34,546 | ₩34,532 | ₩34,532 | -0.04% | 500 |
|---|
| 2026.08.12 | ₩34,506 | ₩34,506 | ₩34,465 | ₩34,465 | -0.12% | 300 |
|---|
| 2026.08.11 | ₩34,479 | ₩34,479 | ₩34,385 | ₩34,385 | -0.27% | 300 |
|---|
| 2026.08.10 | ₩34,412 | ₩34,412 | ₩34,372 | ₩34,385 | -0.08% | 400 |
|---|
| 2026.08.07 | ₩34,532 | ₩34,532 | ₩34,506 | ₩34,506 | -0.08% | 400 |
|---|
| 2026.08.06 | ₩34,224 | ₩34,224 | ₩34,224 | ₩34,224 | 0.00% | 1.2천 |
|---|
| 2026.08.05 | ₩34,264 | ₩34,264 | ₩34,264 | ₩34,264 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,130 | ₩34,224 | ₩34,130 | ₩34,224 | +0.27% | 600 |
|---|
| 2026.08.03 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 500 |
|---|
| 2026.07.31 | ₩33,876 | ₩33,876 | ₩33,836 | ₩33,836 | -0.12% | 400 |
|---|
| 2026.07.30 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,366 | ₩33,380 | ₩33,340 | ₩33,340 | -0.08% | 4.2천 |
|---|
| 2026.07.28 | ₩33,340 | ₩33,434 | ₩33,340 | ₩33,434 | +0.28% | 3.1천 |
|---|
| 2026.07.27 | ₩33,407 | ₩33,434 | ₩33,407 | ₩33,434 | +0.08% | 2.2천 |
|---|
| 2026.07.24 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,527 | ₩33,541 | ₩33,527 | ₩33,541 | +0.04% | 200 |
|---|
| 2026.07.21 | ₩33,447 | ₩33,474 | ₩33,380 | ₩33,474 | +0.08% | 3.3천 |
|---|
| 2026.07.20 | ₩33,340 | ₩33,340 | ₩33,165 | ₩33,165 | -0.52% | 700 |
|---|
| 2026.07.17 | ₩33,326 | ₩33,366 | ₩33,232 | ₩33,366 | +0.12% | 400 |
|---|
| 2026.07.16 | ₩33,434 | ₩33,541 | ₩33,434 | ₩33,447 | +0.04% | 1.1천 |
|---|
| 2026.07.15 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,581 | ₩33,581 | ₩33,460 | ₩33,487 | -0.28% | 1.5천 |
|---|
| 2026.07.13 | ₩33,420 | ₩33,420 | ₩33,313 | ₩33,313 | -0.32% | 1.6천 |
|---|
| 2026.07.10 | ₩33,648 | ₩33,661 | ₩33,567 | ₩33,567 | -0.24% | 2.3천 |
|---|
| 2026.07.09 | ₩33,380 | ₩33,567 | ₩33,380 | ₩33,407 | +0.08% | 1.1만 |
|---|
| 2026.07.08 | ₩33,259 | ₩33,366 | ₩33,259 | ₩33,326 | +0.20% | 3.1천 |
|---|
| 2026.07.07 | ₩33,648 | ₩33,648 | ₩33,514 | ₩33,514 | -0.40% | 3.4천 |
|---|
| 2026.07.06 | ₩33,755 | ₩33,903 | ₩33,755 | ₩33,822 | +0.20% | 4.9천 |
|---|
| 2026.07.02 | ₩33,608 | ₩37,052 | ₩33,447 | ₩33,541 | -0.20% | 7.4천 |
|---|
| 2026.07.01 | ₩33,380 | ₩33,434 | ₩33,259 | ₩33,286 | -0.28% | 20.8만 |
|---|
| 2026.06.30 | ₩9,715 | ₩9,715 | ₩9,715 | ₩9,715 | 0.00% | 2.3만 |
|---|