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 | ₩33,207 | ₩33,207 | ₩33,207 | ₩33,207 | 0.00% | 100 |
| 2026.10.08 | ₩33,073 | ₩33,073 | ₩33,073 | ₩33,073 | 0.00% | 100 |
| 2026.10.07 | ₩33,153 | ₩33,153 | ₩33,153 | ₩33,153 | 0.00% | 100 |
| 2026.10.06 | ₩33,394 | ₩33,394 | ₩33,394 | ₩33,394 | 0.00% | 100 |
| 2026.10.05 | ₩33,341 | ₩33,341 | ₩33,341 | ₩33,341 | 0.00% | 100 |
| 2026.10.02 | ₩33,341 | ₩33,341 | ₩33,341 | ₩33,341 | 0.00% | 400 |
| 2026.10.01 | ₩33,099 | ₩33,099 | ₩33,099 | ₩33,099 | 0.00% | 100 |
| 2026.09.30 | ₩33,609 | ₩33,609 | ₩33,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.88% |
| 1.9천 |
| 2026.09.29 | ₩33,542 | ₩33,542 | ₩33,435 | ₩33,435 | -0.32% | 2.6천 |
|---|
| 2026.09.28 | ₩33,555 | ₩33,555 | ₩33,555 | ₩33,555 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,555 | ₩33,663 | ₩33,555 | ₩33,663 | +0.32% | 200 |
|---|
| 2026.09.24 | ₩33,529 | ₩33,542 | ₩33,448 | ₩33,475 | -0.16% | 2.4천 |
|---|
| 2026.09.23 | ₩33,716 | ₩33,716 | ₩33,555 | ₩33,596 | -0.36% | 2.1천 |
|---|
| 2026.09.22 | ₩33,958 | ₩33,958 | ₩33,850 | ₩33,931 | -0.08% | 1천 |
|---|
| 2026.09.21 | ₩33,837 | ₩33,850 | ₩33,837 | ₩33,850 | +0.04% | 200 |
|---|
| 2026.09.18 | ₩33,582 | ₩33,596 | ₩33,569 | ₩33,596 | +0.04% | 1.4천 |
|---|
| 2026.09.17 | ₩33,864 | ₩33,864 | ₩33,824 | ₩33,824 | -0.12% | 2.1천 |
|---|
| 2026.09.16 | ₩33,582 | ₩33,582 | ₩33,582 | ₩33,582 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,730 | ₩33,730 | ₩33,703 | ₩33,703 | -0.08% | 200 |
|---|
| 2026.09.14 | ₩33,797 | ₩33,810 | ₩33,797 | ₩33,810 | +0.04% | 600 |
|---|
| 2026.09.11 | ₩34,052 | ₩34,052 | ₩33,998 | ₩33,998 | -0.16% | 1.7천 |
|---|
| 2026.09.10 | ₩33,931 | ₩33,931 | ₩33,770 | ₩33,770 | -0.47% | 800 |
|---|
| 2026.09.09 | ₩33,984 | ₩33,984 | ₩33,984 | ₩33,984 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,306 | ₩34,333 | ₩34,266 | ₩34,266 | -0.12% | 600 |
|---|
| 2026.09.04 | ₩34,414 | ₩34,414 | ₩34,387 | ₩34,387 | -0.08% | 1천 |
|---|
| 2026.09.03 | ₩34,373 | ₩34,400 | ₩34,360 | ₩34,400 | +0.08% | 600 |
|---|
| 2026.09.02 | ₩34,092 | ₩34,092 | ₩34,092 | ₩34,092 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,038 | ₩34,038 | ₩33,958 | ₩33,958 | -0.24% | 200 |
|---|
| 2026.08.31 | ₩34,212 | ₩34,212 | ₩34,212 | ₩34,212 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,440 | ₩34,440 | ₩34,280 | ₩34,280 | -0.47% | 200 |
|---|
| 2026.08.27 | ₩34,347 | ₩34,347 | ₩34,347 | ₩34,347 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,427 | ₩34,427 | ₩34,427 | ₩34,427 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,548 | ₩34,548 | ₩34,548 | ₩34,548 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,387 | ₩34,387 | ₩34,387 | ₩34,387 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩34,454 | ₩34,454 | ₩34,427 | ₩34,427 | -0.08% | 1.4천 |
|---|
| 2026.08.20 | ₩34,212 | ₩34,212 | ₩34,212 | ₩34,212 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩34,266 | ₩34,293 | ₩34,266 | ₩34,293 | +0.08% | 1.2천 |
|---|
| 2026.08.18 | ₩34,226 | ₩34,226 | ₩34,226 | ₩34,226 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,508 | ₩34,508 | ₩34,508 | ₩34,508 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,575 | ₩34,588 | ₩34,534 | ₩34,534 | -0.12% | 8.2천 |
|---|
| 2026.08.13 | ₩34,575 | ₩34,575 | ₩34,561 | ₩34,561 | -0.04% | 500 |
|---|
| 2026.08.12 | ₩34,534 | ₩34,534 | ₩34,494 | ₩34,494 | -0.12% | 300 |
|---|
| 2026.08.11 | ₩34,508 | ₩34,508 | ₩34,414 | ₩34,414 | -0.27% | 300 |
|---|
| 2026.08.10 | ₩34,440 | ₩34,440 | ₩34,400 | ₩34,414 | -0.08% | 400 |
|---|
| 2026.08.07 | ₩34,561 | ₩34,561 | ₩34,534 | ₩34,534 | -0.08% | 400 |
|---|
| 2026.08.06 | ₩34,253 | ₩34,253 | ₩34,253 | ₩34,253 | 0.00% | 1.2천 |
|---|
| 2026.08.05 | ₩34,293 | ₩34,293 | ₩34,293 | ₩34,293 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,159 | ₩34,253 | ₩34,159 | ₩34,253 | +0.27% | 600 |
|---|
| 2026.08.03 | ₩33,931 | ₩33,931 | ₩33,931 | ₩33,931 | 0.00% | 500 |
|---|
| 2026.07.31 | ₩33,904 | ₩33,904 | ₩33,864 | ₩33,864 | -0.12% | 400 |
|---|
| 2026.07.30 | ₩34,011 | ₩34,011 | ₩34,011 | ₩34,011 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,394 | ₩33,408 | ₩33,368 | ₩33,368 | -0.08% | 4.2천 |
|---|
| 2026.07.28 | ₩33,368 | ₩33,461 | ₩33,368 | ₩33,461 | +0.28% | 3.1천 |
|---|
| 2026.07.27 | ₩33,435 | ₩33,461 | ₩33,435 | ₩33,461 | +0.08% | 2.2천 |
|---|
| 2026.07.24 | ₩33,354 | ₩33,354 | ₩33,354 | ₩33,354 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,233 | ₩33,233 | ₩33,233 | ₩33,233 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,555 | ₩33,569 | ₩33,555 | ₩33,569 | +0.04% | 200 |
|---|
| 2026.07.21 | ₩33,475 | ₩33,502 | ₩33,408 | ₩33,502 | +0.08% | 3.3천 |
|---|
| 2026.07.20 | ₩33,368 | ₩33,368 | ₩33,193 | ₩33,193 | -0.52% | 700 |
|---|
| 2026.07.17 | ₩33,354 | ₩33,394 | ₩33,260 | ₩33,394 | +0.12% | 400 |
|---|
| 2026.07.16 | ₩33,461 | ₩33,569 | ₩33,461 | ₩33,475 | +0.04% | 1.1천 |
|---|
| 2026.07.15 | ₩33,649 | ₩33,649 | ₩33,649 | ₩33,649 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,609 | ₩33,609 | ₩33,488 | ₩33,515 | -0.28% | 1.5천 |
|---|
| 2026.07.13 | ₩33,448 | ₩33,448 | ₩33,341 | ₩33,341 | -0.32% | 1.6천 |
|---|
| 2026.07.10 | ₩33,676 | ₩33,689 | ₩33,596 | ₩33,596 | -0.24% | 2.3천 |
|---|
| 2026.07.09 | ₩33,408 | ₩33,596 | ₩33,408 | ₩33,435 | +0.08% | 1.1만 |
|---|
| 2026.07.08 | ₩33,287 | ₩33,394 | ₩33,287 | ₩33,354 | +0.20% | 3.1천 |
|---|
| 2026.07.07 | ₩33,676 | ₩33,676 | ₩33,542 | ₩33,542 | -0.40% | 3.4천 |
|---|
| 2026.07.06 | ₩33,783 | ₩33,931 | ₩33,783 | ₩33,850 | +0.20% | 4.9천 |
|---|
| 2026.07.02 | ₩33,636 | ₩37,083 | ₩33,475 | ₩33,569 | -0.20% | 7.4천 |
|---|
| 2026.07.01 | ₩33,408 | ₩33,461 | ₩33,287 | ₩33,314 | -0.28% | 20.8만 |
|---|
| 2026.06.30 | ₩9,723 | ₩9,723 | ₩9,723 | ₩9,723 | 0.00% | 2.3만 |
|---|