시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Large Cap Buffer10 Mar ETF 과거 주가
AllianzIM U.S. Large Cap Buffer10 Mar ETF · MART · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Large Cap Buffer10 Mar ETF · MART · 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 | ₩58,056 | ₩58,277 | ₩58,009 | ₩58,277 | +0.38% | 4.7천 |
| 2026.09.28–2026.10.02 | ₩57,668 | ₩57,875 | ₩57,500 | ₩57,869 | +0.35% | 5천 |
| 2026.09.21–2026.09.25 | ₩57,879 | ₩57,921 | ₩57,688 | ₩57,889 | +0.02% | 2.1천 |
| 2026.09.14–2026.09.18 | ₩57,376 | ₩57,465 | ₩57,106 | ₩57,433 | +0.10% | 6.1천 |
| 2026.09.08–2026.09.11 | ₩57,561 | ₩57,634 | ₩57,126 | ₩57,473 | -0.15% | 2.8천 |
| 2026.08.31–2026.09.04 | ₩57,481 | ₩57,715 | ₩56,656 | ₩57,641 | +0.28% | 4.9천 |
| 2026.08.24–2026.08.28 | ₩57,152 | ₩57,554 | ₩57,152 | ₩57,520 | +0.64% | 8.4천 |
| 2026.08.17–2026.08.21 | ₩57,507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,578 |
| ₩57,228 |
| ₩57,319 |
| -0.33% |
| 1.3천 |
| 2026.08.10–2026.08.14 | ₩57,357 | ₩57,540 | ₩57,275 | ₩57,514 | +0.27% | 4.4천 |
|---|
| 2026.08.03–2026.08.07 | ₩56,830 | ₩57,339 | ₩56,830 | ₩57,339 | +0.90% | 6.9천 |
|---|
| 2026.07.27–2026.07.31 | ₩55,986 | ₩56,564 | ₩55,800 | ₩56,564 | +1.03% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,321 | ₩56,482 | ₩56,026 | ₩56,026 | -0.52% | 3.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩56,328 | ₩56,602 | ₩56,214 | ₩56,214 | -0.20% | 3.5천 |
|---|
| 2026.07.06–2026.07.10 | ₩56,200 | ₩56,564 | ₩56,180 | ₩56,564 | +0.65% | 1.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩55,942 | ₩56,214 | ₩55,942 | ₩56,148 | +0.37% | 1.4천 |
|---|
| 2026.06.22–2026.06.26 | ₩56,053 | ₩56,053 | ₩55,584 | ₩55,643 | -0.73% | 4.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩56,215 | ₩56,274 | ₩55,789 | ₩56,128 | -0.15% | 6.3천 |
|---|
| 2026.06.08–2026.06.12 | ₩55,718 | ₩55,770 | ₩55,161 | ₩55,770 | +0.09% | 6.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩56,206 | ₩56,348 | ₩55,616 | ₩55,616 | -1.05% | 2.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩55,946 | ₩56,200 | ₩55,892 | ₩56,195 | +0.45% | 3.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩55,356 | ₩55,825 | ₩55,276 | ₩55,745 | +0.70% | 1.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩55,530 | ₩55,721 | ₩55,410 | ₩55,457 | -0.13% | 3.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩54,726 | ₩55,530 | ₩54,726 | ₩55,410 | +1.25% | 8.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩54,618 | ₩55,048 | ₩54,418 | ₩54,883 | +0.49% | 1.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩54,311 | ₩54,586 | ₩54,083 | ₩54,571 | +0.48% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩52,998 | ₩54,421 | ₩52,998 | ₩54,421 | +2.69% | 1.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩51,792 | ₩53,085 | ₩51,792 | ₩52,984 | +2.30% | 6.8천 |
|---|
| 2026.03.30–2026.04.02 | ₩50,519 | ₩51,886 | ₩50,351 | ₩51,721 | +2.38% | 5.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩51,805 | ₩51,845 | ₩50,457 | ₩50,457 | -2.60% | 1.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,194 | ₩52,556 | ₩51,055 | ₩51,165 | -1.97% | 3.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,087 | ₩52,944 | ₩51,812 | ₩51,812 | -0.53% | 1.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩53,400 | ₩53,400 | ₩52,341 | ₩52,341 | -1.98% | 7.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,770 | ₩53,159 | ₩52,515 | ₩53,077 | +0.58% | 2.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩52,187 | ₩52,763 | ₩52,187 | ₩52,751 | +1.08% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,660 | ₩52,710 | ₩52,266 | ₩52,314 | -0.66% | 4.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩52,530 | ₩52,743 | ₩51,872 | ₩52,552 | +0.04% | 9.6천 |
|---|
| 2026.01.26–2026.01.30 | ₩52,428 | ₩52,498 | ₩52,247 | ₩52,372 | -0.11% | 9.1천 |
|---|
| 2026.01.20–2026.01.23 | ₩51,932 | ₩52,360 | ₩50,492 | ₩52,326 | +0.76% | 4.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,328 | ₩52,388 | ₩52,127 | ₩52,324 | -0.01% | 9천 |
|---|
| 2026.01.05–2026.01.09 | ₩51,993 | ₩52,278 | ₩51,993 | ₩52,278 | +0.55% | 5.6천 |
|---|
| 2025.12.29–2026.01.02 | ₩52,010 | ₩52,060 | ₩51,792 | ₩51,938 | -0.14% | 4.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩51,798 | ₩52,013 | ₩51,798 | ₩52,013 | +0.41% | 1.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩51,654 | ₩51,654 | ₩51,254 | ₩51,644 | -0.02% | 6.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩51,457 | ₩51,690 | ₩51,403 | ₩51,541 | +0.16% | 3.4천 |
|---|
| 2025.12.01–2025.12.05 | ₩51,308 | ₩51,524 | ₩51,229 | ₩51,506 | +0.39% | 5.4천 |
|---|
| 2025.11.24–2025.11.28 | ₩50,438 | ₩51,319 | ₩50,438 | ₩51,319 | +1.75% | 7.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩50,425 | ₩50,867 | ₩50,028 | ₩50,341 | -0.17% | 6.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩51,001 | ₩51,157 | ₩50,626 | ₩50,793 | -0.41% | 1만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,055 | ₩51,055 | ₩50,398 | ₩50,709 | -0.68% | 1.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,068 | ₩51,155 | ₩50,953 | ₩51,004 | -0.13% | 7.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩50,629 | ₩50,948 | ₩50,505 | ₩50,906 | +0.55% | 3.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩50,292 | ₩50,438 | ₩50,103 | ₩50,438 | +0.29% | 1.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩50,667 | ₩50,667 | ₩49,963 | ₩49,963 | -1.39% | 2.9천 |
|---|