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 | ₩33,118 | ₩33,118 | ₩33,118 | ₩33,118 | 0.00% | 100 |
| 2026.10.08 | ₩32,984 | ₩32,984 | ₩32,984 | ₩32,984 | 0.00% | 100 |
| 2026.10.07 | ₩33,064 | ₩33,064 | ₩33,064 | ₩33,064 | 0.00% | 100 |
| 2026.10.06 | ₩33,305 | ₩33,305 | ₩33,305 | ₩33,305 | 0.00% | 100 |
| 2026.10.05 | ₩33,251 | ₩33,251 | ₩33,251 | ₩33,251 | 0.00% | 100 |
| 2026.10.02 | ₩33,251 | ₩33,251 | ₩33,251 | ₩33,251 | 0.00% | 400 |
| 2026.10.01 | ₩33,011 | ₩33,011 | ₩33,011 | ₩33,011 | 0.00% | 100 |
| 2026.09.30 | ₩33,519 | ₩33,519 | ₩33,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.88% |
| 1.9천 |
| 2026.09.29 | ₩33,452 | ₩33,452 | ₩33,345 | ₩33,345 | -0.32% | 2.6천 |
|---|
| 2026.09.28 | ₩33,466 | ₩33,466 | ₩33,466 | ₩33,466 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,466 | ₩33,573 | ₩33,466 | ₩33,573 | +0.32% | 200 |
|---|
| 2026.09.24 | ₩33,439 | ₩33,452 | ₩33,358 | ₩33,385 | -0.16% | 2.4천 |
|---|
| 2026.09.23 | ₩33,626 | ₩33,626 | ₩33,466 | ₩33,506 | -0.36% | 2.1천 |
|---|
| 2026.09.22 | ₩33,867 | ₩33,867 | ₩33,760 | ₩33,840 | -0.08% | 1천 |
|---|
| 2026.09.21 | ₩33,746 | ₩33,760 | ₩33,746 | ₩33,760 | +0.04% | 200 |
|---|
| 2026.09.18 | ₩33,492 | ₩33,506 | ₩33,479 | ₩33,506 | +0.04% | 1.4천 |
|---|
| 2026.09.17 | ₩33,773 | ₩33,773 | ₩33,733 | ₩33,733 | -0.12% | 2.1천 |
|---|
| 2026.09.16 | ₩33,492 | ₩33,492 | ₩33,492 | ₩33,492 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,639 | ₩33,639 | ₩33,613 | ₩33,613 | -0.08% | 200 |
|---|
| 2026.09.14 | ₩33,706 | ₩33,720 | ₩33,706 | ₩33,720 | +0.04% | 600 |
|---|
| 2026.09.11 | ₩33,960 | ₩33,960 | ₩33,907 | ₩33,907 | -0.16% | 1.7천 |
|---|
| 2026.09.10 | ₩33,840 | ₩33,840 | ₩33,680 | ₩33,680 | -0.47% | 800 |
|---|
| 2026.09.09 | ₩33,894 | ₩33,894 | ₩33,894 | ₩33,894 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,215 | ₩34,241 | ₩34,174 | ₩34,174 | -0.12% | 600 |
|---|
| 2026.09.04 | ₩34,322 | ₩34,322 | ₩34,295 | ₩34,295 | -0.08% | 1천 |
|---|
| 2026.09.03 | ₩34,281 | ₩34,308 | ₩34,268 | ₩34,308 | +0.08% | 600 |
|---|
| 2026.09.02 | ₩34,001 | ₩34,001 | ₩34,001 | ₩34,001 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,947 | ₩33,947 | ₩33,867 | ₩33,867 | -0.24% | 200 |
|---|
| 2026.08.31 | ₩34,121 | ₩34,121 | ₩34,121 | ₩34,121 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,348 | ₩34,348 | ₩34,188 | ₩34,188 | -0.47% | 200 |
|---|
| 2026.08.27 | ₩34,255 | ₩34,255 | ₩34,255 | ₩34,255 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,335 | ₩34,335 | ₩34,335 | ₩34,335 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,455 | ₩34,455 | ₩34,455 | ₩34,455 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,295 | ₩34,295 | ₩34,295 | ₩34,295 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩34,362 | ₩34,362 | ₩34,335 | ₩34,335 | -0.08% | 1.4천 |
|---|
| 2026.08.20 | ₩34,121 | ₩34,121 | ₩34,121 | ₩34,121 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩34,174 | ₩34,201 | ₩34,174 | ₩34,201 | +0.08% | 1.2천 |
|---|
| 2026.08.18 | ₩34,134 | ₩34,134 | ₩34,134 | ₩34,134 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,415 | ₩34,415 | ₩34,415 | ₩34,415 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,482 | ₩34,495 | ₩34,442 | ₩34,442 | -0.12% | 8.2천 |
|---|
| 2026.08.13 | ₩34,482 | ₩34,482 | ₩34,469 | ₩34,469 | -0.04% | 500 |
|---|
| 2026.08.12 | ₩34,442 | ₩34,442 | ₩34,402 | ₩34,402 | -0.12% | 300 |
|---|
| 2026.08.11 | ₩34,415 | ₩34,415 | ₩34,322 | ₩34,322 | -0.27% | 300 |
|---|
| 2026.08.10 | ₩34,348 | ₩34,348 | ₩34,308 | ₩34,322 | -0.08% | 400 |
|---|
| 2026.08.07 | ₩34,469 | ₩34,469 | ₩34,442 | ₩34,442 | -0.08% | 400 |
|---|
| 2026.08.06 | ₩34,161 | ₩34,161 | ₩34,161 | ₩34,161 | 0.00% | 1.2천 |
|---|
| 2026.08.05 | ₩34,201 | ₩34,201 | ₩34,201 | ₩34,201 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,067 | ₩34,161 | ₩34,067 | ₩34,161 | +0.27% | 600 |
|---|
| 2026.08.03 | ₩33,840 | ₩33,840 | ₩33,840 | ₩33,840 | 0.00% | 500 |
|---|
| 2026.07.31 | ₩33,813 | ₩33,813 | ₩33,773 | ₩33,773 | -0.12% | 400 |
|---|
| 2026.07.30 | ₩33,920 | ₩33,920 | ₩33,920 | ₩33,920 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,305 | ₩33,318 | ₩33,278 | ₩33,278 | -0.08% | 4.2천 |
|---|
| 2026.07.28 | ₩33,278 | ₩33,372 | ₩33,278 | ₩33,372 | +0.28% | 3.1천 |
|---|
| 2026.07.27 | ₩33,345 | ₩33,372 | ₩33,345 | ₩33,372 | +0.08% | 2.2천 |
|---|
| 2026.07.24 | ₩33,265 | ₩33,265 | ₩33,265 | ₩33,265 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,144 | ₩33,144 | ₩33,144 | ₩33,144 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,466 | ₩33,479 | ₩33,466 | ₩33,479 | +0.04% | 200 |
|---|
| 2026.07.21 | ₩33,385 | ₩33,412 | ₩33,318 | ₩33,412 | +0.08% | 3.3천 |
|---|
| 2026.07.20 | ₩33,278 | ₩33,278 | ₩33,104 | ₩33,104 | -0.52% | 700 |
|---|
| 2026.07.17 | ₩33,265 | ₩33,305 | ₩33,171 | ₩33,305 | +0.12% | 400 |
|---|
| 2026.07.16 | ₩33,372 | ₩33,479 | ₩33,372 | ₩33,385 | +0.04% | 1.1천 |
|---|
| 2026.07.15 | ₩33,559 | ₩33,559 | ₩33,559 | ₩33,559 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,519 | ₩33,519 | ₩33,399 | ₩33,425 | -0.28% | 1.5천 |
|---|
| 2026.07.13 | ₩33,358 | ₩33,358 | ₩33,251 | ₩33,251 | -0.32% | 1.6천 |
|---|
| 2026.07.10 | ₩33,586 | ₩33,599 | ₩33,506 | ₩33,506 | -0.24% | 2.3천 |
|---|
| 2026.07.09 | ₩33,318 | ₩33,506 | ₩33,318 | ₩33,345 | +0.08% | 1.1만 |
|---|
| 2026.07.08 | ₩33,198 | ₩33,305 | ₩33,198 | ₩33,265 | +0.20% | 3.1천 |
|---|
| 2026.07.07 | ₩33,586 | ₩33,586 | ₩33,452 | ₩33,452 | -0.40% | 3.4천 |
|---|
| 2026.07.06 | ₩33,693 | ₩33,840 | ₩33,693 | ₩33,760 | +0.20% | 4.9천 |
|---|
| 2026.07.02 | ₩33,546 | ₩36,983 | ₩33,385 | ₩33,479 | -0.20% | 7.4천 |
|---|
| 2026.07.01 | ₩33,318 | ₩33,372 | ₩33,198 | ₩33,225 | -0.28% | 20.8만 |
|---|
| 2026.06.30 | ₩9,697 | ₩9,697 | ₩9,697 | ₩9,697 | 0.00% | 2.3만 |
|---|