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 | ₩58,065 | ₩58,286 | ₩58,018 | ₩58,286 | +0.38% | 4.7천 |
| 2026.09.28–2026.10.02 | ₩57,676 | ₩57,884 | ₩57,509 | ₩57,877 | +0.35% | 5천 |
| 2026.09.21–2026.09.25 | ₩57,888 | ₩57,930 | ₩57,696 | ₩57,898 | +0.02% | 2.1천 |
| 2026.09.14–2026.09.18 | ₩57,384 | ₩57,474 | ₩57,115 | ₩57,442 | +0.10% | 6.1천 |
| 2026.09.08–2026.09.11 | ₩57,569 | ₩57,643 | ₩57,135 | ₩57,482 | -0.15% | 2.8천 |
| 2026.08.31–2026.09.04 | ₩57,490 | ₩57,723 | ₩56,664 | ₩57,650 | +0.28% | 4.9천 |
| 2026.08.24–2026.08.28 | ₩57,160 | ₩57,562 | ₩57,160 | ₩57,529 | +0.64% | 8.4천 |
| 2026.08.17–2026.08.21 | ₩57,516 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,587 |
| ₩57,237 |
| ₩57,328 |
| -0.33% |
| 1.3천 |
| 2026.08.10–2026.08.14 | ₩57,365 | ₩57,549 | ₩57,284 | ₩57,522 | +0.27% | 4.4천 |
|---|
| 2026.08.03–2026.08.07 | ₩56,839 | ₩57,348 | ₩56,839 | ₩57,348 | +0.90% | 6.9천 |
|---|
| 2026.07.27–2026.07.31 | ₩55,994 | ₩56,572 | ₩55,808 | ₩56,572 | +1.03% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,329 | ₩56,490 | ₩56,035 | ₩56,035 | -0.52% | 3.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩56,336 | ₩56,611 | ₩56,222 | ₩56,222 | -0.20% | 3.5천 |
|---|
| 2026.07.06–2026.07.10 | ₩56,209 | ₩56,572 | ₩56,189 | ₩56,572 | +0.65% | 1.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩55,950 | ₩56,222 | ₩55,950 | ₩56,157 | +0.37% | 1.4천 |
|---|
| 2026.06.22–2026.06.26 | ₩56,061 | ₩56,061 | ₩55,592 | ₩55,651 | -0.73% | 4.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩56,224 | ₩56,283 | ₩55,797 | ₩56,136 | -0.15% | 6.3천 |
|---|
| 2026.06.08–2026.06.12 | ₩55,726 | ₩55,779 | ₩55,169 | ₩55,779 | +0.09% | 6.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩56,214 | ₩56,356 | ₩55,624 | ₩55,624 | -1.05% | 2.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩55,954 | ₩56,209 | ₩55,901 | ₩56,203 | +0.45% | 3.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩55,364 | ₩55,834 | ₩55,284 | ₩55,753 | +0.70% | 1.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩55,539 | ₩55,729 | ₩55,418 | ₩55,465 | -0.13% | 3.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩54,735 | ₩55,539 | ₩54,735 | ₩55,418 | +1.25% | 8.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩54,626 | ₩55,056 | ₩54,426 | ₩54,891 | +0.49% | 1.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩54,319 | ₩54,594 | ₩54,091 | ₩54,579 | +0.48% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩53,006 | ₩54,429 | ₩53,006 | ₩54,429 | +2.69% | 1.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩51,800 | ₩53,093 | ₩51,800 | ₩52,992 | +2.30% | 6.8천 |
|---|
| 2026.03.30–2026.04.02 | ₩50,526 | ₩51,893 | ₩50,359 | ₩51,728 | +2.38% | 5.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩51,813 | ₩51,853 | ₩50,465 | ₩50,465 | -2.60% | 1.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,202 | ₩52,563 | ₩51,062 | ₩51,172 | -1.97% | 3.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,094 | ₩52,952 | ₩51,820 | ₩51,820 | -0.53% | 1.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩53,408 | ₩53,408 | ₩52,349 | ₩52,349 | -1.98% | 7.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,778 | ₩53,167 | ₩52,523 | ₩53,085 | +0.58% | 2.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩52,195 | ₩52,771 | ₩52,195 | ₩52,759 | +1.08% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,668 | ₩52,718 | ₩52,274 | ₩52,322 | -0.66% | 4.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩52,538 | ₩52,751 | ₩51,880 | ₩52,559 | +0.04% | 9.6천 |
|---|
| 2026.01.26–2026.01.30 | ₩52,436 | ₩52,506 | ₩52,255 | ₩52,380 | -0.11% | 9.1천 |
|---|
| 2026.01.20–2026.01.23 | ₩51,940 | ₩52,368 | ₩50,499 | ₩52,334 | +0.76% | 4.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,336 | ₩52,396 | ₩52,135 | ₩52,332 | -0.01% | 9천 |
|---|
| 2026.01.05–2026.01.09 | ₩52,001 | ₩52,286 | ₩52,001 | ₩52,286 | +0.55% | 5.6천 |
|---|
| 2025.12.29–2026.01.02 | ₩52,018 | ₩52,068 | ₩51,800 | ₩51,946 | -0.14% | 4.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩51,806 | ₩52,021 | ₩51,806 | ₩52,021 | +0.41% | 1.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩51,661 | ₩51,661 | ₩51,262 | ₩51,652 | -0.02% | 6.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩51,464 | ₩51,698 | ₩51,411 | ₩51,549 | +0.16% | 3.4천 |
|---|
| 2025.12.01–2025.12.05 | ₩51,316 | ₩51,531 | ₩51,237 | ₩51,514 | +0.39% | 5.4천 |
|---|
| 2025.11.24–2025.11.28 | ₩50,446 | ₩51,326 | ₩50,446 | ₩51,326 | +1.75% | 7.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩50,432 | ₩50,875 | ₩50,036 | ₩50,348 | -0.17% | 6.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩51,009 | ₩51,164 | ₩50,634 | ₩50,801 | -0.41% | 1만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,062 | ₩51,062 | ₩50,406 | ₩50,717 | -0.68% | 1.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,076 | ₩51,163 | ₩50,961 | ₩51,011 | -0.13% | 7.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩50,636 | ₩50,955 | ₩50,513 | ₩50,914 | +0.55% | 3.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩50,300 | ₩50,446 | ₩50,111 | ₩50,446 | +0.29% | 1.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩50,675 | ₩50,675 | ₩49,970 | ₩49,970 | -1.39% | 2.9천 |
|---|