시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Large Cap Buffer20 Jun ETF 과거 주가
AllianzIM U.S. Large Cap Buffer20 Jun ETF · JUNW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Large Cap Buffer20 Jun ETF · JUNW · 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 | ₩47,006 | ₩47,368 | ₩47,006 | ₩47,314 | +0.66% | 12.7만 |
| 2026.09.28–2026.10.02 | ₩46,939 | ₩47,126 | ₩46,764 | ₩47,059 | +0.26% | 19.2만 |
| 2026.09.21–2026.09.25 | ₩46,845 | ₩47,126 | ₩46,791 | ₩47,026 | +0.39% | 10.3만 |
| 2026.09.14–2026.09.18 | ₩46,678 | ₩46,804 | ₩46,348 | ₩46,741 | +0.14% | 15.3만 |
| 2026.09.08–2026.09.11 | ₩46,791 | ₩46,898 | ₩46,536 | ₩46,791 | 0.00% | 13.3만 |
| 2026.08.31–2026.09.04 | ₩46,831 | ₩47,220 | ₩46,576 | ₩46,945 | +0.24% | 10.5만 |
| 2026.08.24–2026.08.28 | ₩46,617 | ₩47,012 | ₩46,617 | ₩46,865 | +0.53% | 14.1만 |
| 2026.08.17–2026.08.21 | ₩46,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,032 |
| ₩46,617 |
| ₩46,697 |
| -0.46% |
| 11만 |
| 2026.08.10–2026.08.14 | ₩46,892 | ₩47,086 | ₩46,751 | ₩46,972 | +0.17% | 10.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,389 | ₩46,939 | ₩46,389 | ₩46,851 | +1.00% | 13.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩46,073 | ₩46,214 | ₩45,705 | ₩46,214 | +0.31% | 27.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,040 | ₩46,214 | ₩45,772 | ₩45,911 | -0.28% | 15.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,244 | ₩46,335 | ₩45,745 | ₩46,047 | -0.43% | 10.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,174 | ₩46,348 | ₩45,812 | ₩46,255 | +0.17% | 26.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,852 | ₩48,400 | ₩45,691 | ₩46,013 | +0.35% | 21.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,201 | ₩46,201 | ₩45,530 | ₩45,711 | -1.06% | 26.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,986 | ₩46,228 | ₩45,785 | ₩46,053 | +0.15% | 32.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,866 | ₩45,959 | ₩45,329 | ₩45,866 | 0.00% | 45.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,161 | ₩46,442 | ₩44,256 | ₩45,723 | -0.95% | 797.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,402 | ₩46,456 | ₩46,053 | ₩46,161 | -0.52% | 44.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,027 | ₩46,737 | ₩46,027 | ₩46,127 | +0.22% | 5.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,000 | ₩46,147 | ₩45,973 | ₩46,073 | +0.16% | 5.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩45,906 | ₩46,120 | ₩45,906 | ₩46,053 | +0.32% | 7.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩45,892 | ₩45,966 | ₩45,839 | ₩45,966 | +0.16% | 300 |
|---|
| 2026.04.20–2026.04.24 | ₩45,799 | ₩45,879 | ₩45,745 | ₩45,839 | +0.09% | 4.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩45,504 | ₩45,819 | ₩45,504 | ₩45,819 | +0.69% | 3.1천 |
|---|
| 2026.04.06–2026.04.10 | ₩44,967 | ₩45,477 | ₩44,873 | ₩45,477 | +1.13% | 1.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩44,243 | ₩44,913 | ₩44,179 | ₩44,881 | +1.44% | 9.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩44,820 | ₩44,832 | ₩44,239 | ₩44,239 | -1.30% | 500 |
|---|
| 2026.03.16–2026.03.20 | ₩44,900 | ₩45,029 | ₩44,520 | ₩44,520 | -0.85% | 2.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,659 | ₩45,081 | ₩44,659 | ₩44,750 | +0.20% | 7.4천 |
|---|
| 2026.03.02–2026.03.06 | ₩45,115 | ₩45,158 | ₩44,846 | ₩44,862 | -0.56% | 7.2천 |
|---|
| 2026.02.23–2026.02.27 | ₩44,967 | ₩45,222 | ₩44,940 | ₩45,139 | +0.38% | 1.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,913 | ₩45,117 | ₩44,913 | ₩45,117 | +0.45% | 8만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,074 | ₩45,202 | ₩44,913 | ₩44,978 | -0.21% | 7.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩45,037 | ₩45,094 | ₩44,833 | ₩45,072 | +0.08% | 2.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,994 | ₩45,058 | ₩44,940 | ₩45,006 | +0.03% | 1.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,833 | ₩45,007 | ₩44,739 | ₩44,993 | +0.36% | 8.7천 |
|---|
| 2026.01.12–2026.01.16 | ₩44,982 | ₩45,007 | ₩44,897 | ₩44,971 | -0.02% | 3.9천 |
|---|
| 2026.01.05–2026.01.09 | ₩44,833 | ₩44,970 | ₩44,766 | ₩44,970 | +0.31% | 9.9천 |
|---|
| 2025.12.29–2026.01.02 | ₩44,766 | ₩44,833 | ₩44,712 | ₩44,766 | 0.00% | 9천 |
|---|
| 2025.12.22–2025.12.26 | ₩44,757 | ₩44,833 | ₩44,757 | ₩44,805 | +0.11% | 2.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩44,565 | ₩44,664 | ₩44,456 | ₩44,664 | +0.22% | 5천 |
|---|
| 2025.12.08–2025.12.12 | ₩44,574 | ₩44,679 | ₩44,457 | ₩44,529 | -0.10% | 5.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩44,337 | ₩44,520 | ₩44,337 | ₩44,520 | +0.41% | 1만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,095 | ₩44,407 | ₩44,082 | ₩44,370 | +0.62% | 9.3천 |
|---|
| 2025.11.17–2025.11.21 | ₩44,042 | ₩44,109 | ₩43,774 | ₩43,941 | -0.23% | 8천 |
|---|
| 2025.11.10–2025.11.14 | ₩44,262 | ₩44,323 | ₩44,113 | ₩44,154 | -0.24% | 2.8천 |
|---|
| 2025.11.03–2025.11.07 | ₩44,189 | ₩44,244 | ₩44,091 | ₩44,137 | -0.12% | 9천 |
|---|
| 2025.10.27–2025.10.31 | ₩44,307 | ₩44,377 | ₩44,176 | ₩44,229 | -0.18% | 1.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,102 | ₩44,283 | ₩44,102 | ₩44,236 | +0.30% | 1.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,934 | ₩44,028 | ₩43,774 | ₩43,997 | +0.14% | 1.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,173 | ₩44,173 | ₩43,772 | ₩43,772 | -0.91% | 2.5천 |
|---|