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 | ₩58,102 | ₩58,323 | ₩58,055 | ₩58,323 | +0.38% | 4.7천 |
| 2026.09.28–2026.10.02 | ₩57,713 | ₩57,921 | ₩57,545 | ₩57,914 | +0.35% | 5천 |
| 2026.09.21–2026.09.25 | ₩57,925 | ₩57,966 | ₩57,733 | ₩57,934 | +0.02% | 2.1천 |
| 2026.09.14–2026.09.18 | ₩57,421 | ₩57,510 | ₩57,151 | ₩57,478 | +0.10% | 6.1천 |
| 2026.09.08–2026.09.11 | ₩57,606 | ₩57,679 | ₩57,171 | ₩57,518 | -0.15% | 2.8천 |
| 2026.08.31–2026.09.04 | ₩57,527 | ₩57,760 | ₩56,700 | ₩57,686 | +0.28% | 4.9천 |
| 2026.08.24–2026.08.28 | ₩57,197 | ₩57,599 | ₩57,197 | ₩57,565 | +0.64% | 8.4천 |
| 2026.08.17–2026.08.21 | ₩57,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,623 |
| ₩57,273 |
| ₩57,364 |
| -0.33% |
| 1.3천 |
| 2026.08.10–2026.08.14 | ₩57,402 | ₩57,586 | ₩57,320 | ₩57,559 | +0.27% | 4.4천 |
|---|
| 2026.08.03–2026.08.07 | ₩56,875 | ₩57,384 | ₩56,875 | ₩57,384 | +0.90% | 6.9천 |
|---|
| 2026.07.27–2026.07.31 | ₩56,030 | ₩56,608 | ₩55,843 | ₩56,608 | +1.03% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,365 | ₩56,526 | ₩56,070 | ₩56,070 | -0.52% | 3.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩56,372 | ₩56,647 | ₩56,258 | ₩56,258 | -0.20% | 3.5천 |
|---|
| 2026.07.06–2026.07.10 | ₩56,244 | ₩56,608 | ₩56,224 | ₩56,608 | +0.65% | 1.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩55,986 | ₩56,258 | ₩55,986 | ₩56,192 | +0.37% | 1.4천 |
|---|
| 2026.06.22–2026.06.26 | ₩56,097 | ₩56,097 | ₩55,628 | ₩55,687 | -0.73% | 4.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩56,259 | ₩56,318 | ₩55,833 | ₩56,172 | -0.15% | 6.3천 |
|---|
| 2026.06.08–2026.06.12 | ₩55,762 | ₩55,814 | ₩55,204 | ₩55,814 | +0.09% | 6.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩56,250 | ₩56,392 | ₩55,660 | ₩55,660 | -1.05% | 2.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩55,990 | ₩56,244 | ₩55,936 | ₩56,239 | +0.45% | 3.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩55,400 | ₩55,869 | ₩55,319 | ₩55,789 | +0.70% | 1.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩55,574 | ₩55,764 | ₩55,453 | ₩55,500 | -0.13% | 3.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩54,769 | ₩55,574 | ₩54,769 | ₩55,453 | +1.25% | 8.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩54,661 | ₩55,091 | ₩54,461 | ₩54,926 | +0.49% | 1.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩54,354 | ₩54,628 | ₩54,126 | ₩54,614 | +0.48% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩53,039 | ₩54,464 | ₩53,039 | ₩54,464 | +2.69% | 1.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩51,832 | ₩53,126 | ₩51,832 | ₩53,026 | +2.30% | 6.8천 |
|---|
| 2026.03.30–2026.04.02 | ₩50,558 | ₩51,926 | ₩50,391 | ₩51,761 | +2.38% | 5.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩51,846 | ₩51,886 | ₩50,497 | ₩50,497 | -2.60% | 1.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,235 | ₩52,597 | ₩51,095 | ₩51,205 | -1.97% | 3.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,127 | ₩52,986 | ₩51,852 | ₩51,852 | -0.53% | 1.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩53,442 | ₩53,442 | ₩52,382 | ₩52,382 | -1.98% | 7.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,811 | ₩53,200 | ₩52,557 | ₩53,118 | +0.58% | 2.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩52,228 | ₩52,805 | ₩52,228 | ₩52,793 | +1.08% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,701 | ₩52,751 | ₩52,307 | ₩52,355 | -0.66% | 4.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩52,571 | ₩52,785 | ₩51,913 | ₩52,593 | +0.04% | 9.6천 |
|---|
| 2026.01.26–2026.01.30 | ₩52,469 | ₩52,539 | ₩52,288 | ₩52,413 | -0.11% | 9.1천 |
|---|
| 2026.01.20–2026.01.23 | ₩51,973 | ₩52,401 | ₩50,532 | ₩52,367 | +0.76% | 4.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,369 | ₩52,429 | ₩52,168 | ₩52,365 | -0.01% | 9천 |
|---|
| 2026.01.05–2026.01.09 | ₩52,034 | ₩52,319 | ₩52,034 | ₩52,319 | +0.55% | 5.6천 |
|---|
| 2025.12.29–2026.01.02 | ₩52,051 | ₩52,101 | ₩51,832 | ₩51,979 | -0.14% | 4.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩51,839 | ₩52,054 | ₩51,839 | ₩52,054 | +0.41% | 1.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩51,694 | ₩51,694 | ₩51,295 | ₩51,685 | -0.02% | 6.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩51,497 | ₩51,730 | ₩51,443 | ₩51,582 | +0.16% | 3.4천 |
|---|
| 2025.12.01–2025.12.05 | ₩51,348 | ₩51,564 | ₩51,269 | ₩51,547 | +0.39% | 5.4천 |
|---|
| 2025.11.24–2025.11.28 | ₩50,478 | ₩51,359 | ₩50,478 | ₩51,359 | +1.75% | 7.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩50,464 | ₩50,907 | ₩50,068 | ₩50,380 | -0.17% | 6.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩51,041 | ₩51,197 | ₩50,666 | ₩50,833 | -0.41% | 1만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,095 | ₩51,095 | ₩50,438 | ₩50,749 | -0.68% | 1.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,108 | ₩51,195 | ₩50,993 | ₩51,044 | -0.13% | 7.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩50,668 | ₩50,987 | ₩50,545 | ₩50,946 | +0.55% | 3.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩50,332 | ₩50,478 | ₩50,143 | ₩50,478 | +0.29% | 1.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩50,707 | ₩50,707 | ₩50,002 | ₩50,002 | -1.39% | 2.9천 |
|---|