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 | ₩58,094 | ₩58,316 | ₩58,048 | ₩58,316 | +0.38% | 4.7천 |
| 2026.09.28–2026.10.02 | ₩57,706 | ₩57,913 | ₩57,538 | ₩57,907 | +0.35% | 5천 |
| 2026.09.21–2026.09.25 | ₩57,917 | ₩57,959 | ₩57,726 | ₩57,927 | +0.02% | 2.1천 |
| 2026.09.14–2026.09.18 | ₩57,413 | ₩57,503 | ₩57,144 | ₩57,471 | +0.10% | 6.1천 |
| 2026.09.08–2026.09.11 | ₩57,598 | ₩57,672 | ₩57,164 | ₩57,511 | -0.15% | 2.8천 |
| 2026.08.31–2026.09.04 | ₩57,519 | ₩57,753 | ₩56,693 | ₩57,679 | +0.28% | 4.9천 |
| 2026.08.24–2026.08.28 | ₩57,189 | ₩57,592 | ₩57,189 | ₩57,558 | +0.64% | 8.4천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,616 |
| ₩57,266 |
| ₩57,357 |
| -0.33% |
| 1.3천 |
| 2026.08.10–2026.08.14 | ₩57,395 | ₩57,578 | ₩57,313 | ₩57,551 | +0.27% | 4.4천 |
|---|
| 2026.08.03–2026.08.07 | ₩56,868 | ₩57,377 | ₩56,868 | ₩57,377 | +0.90% | 6.9천 |
|---|
| 2026.07.27–2026.07.31 | ₩56,023 | ₩56,601 | ₩55,836 | ₩56,601 | +1.03% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,358 | ₩56,519 | ₩56,063 | ₩56,063 | -0.52% | 3.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩56,365 | ₩56,640 | ₩56,251 | ₩56,251 | -0.20% | 3.5천 |
|---|
| 2026.07.06–2026.07.10 | ₩56,237 | ₩56,601 | ₩56,217 | ₩56,601 | +0.65% | 1.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩55,979 | ₩56,251 | ₩55,979 | ₩56,185 | +0.37% | 1.4천 |
|---|
| 2026.06.22–2026.06.26 | ₩56,090 | ₩56,090 | ₩55,621 | ₩55,680 | -0.73% | 4.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩56,252 | ₩56,311 | ₩55,826 | ₩56,165 | -0.15% | 6.3천 |
|---|
| 2026.06.08–2026.06.12 | ₩55,755 | ₩55,807 | ₩55,197 | ₩55,807 | +0.09% | 6.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩56,243 | ₩56,385 | ₩55,653 | ₩55,653 | -1.05% | 2.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩55,983 | ₩56,237 | ₩55,929 | ₩56,232 | +0.45% | 3.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩55,393 | ₩55,862 | ₩55,312 | ₩55,781 | +0.70% | 1.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩55,567 | ₩55,757 | ₩55,446 | ₩55,493 | -0.13% | 3.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩54,762 | ₩55,567 | ₩54,762 | ₩55,446 | +1.25% | 8.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩54,654 | ₩55,084 | ₩54,454 | ₩54,919 | +0.49% | 1.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩54,347 | ₩54,622 | ₩54,119 | ₩54,607 | +0.48% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩53,033 | ₩54,457 | ₩53,033 | ₩54,457 | +2.69% | 1.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩51,826 | ₩53,120 | ₩51,826 | ₩53,019 | +2.30% | 6.8천 |
|---|
| 2026.03.30–2026.04.02 | ₩50,552 | ₩51,920 | ₩50,384 | ₩51,755 | +2.38% | 5.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩51,839 | ₩51,879 | ₩50,490 | ₩50,490 | -2.60% | 1.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,228 | ₩52,590 | ₩51,088 | ₩51,198 | -1.97% | 3.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,121 | ₩52,979 | ₩51,846 | ₩51,846 | -0.53% | 1.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩53,435 | ₩53,435 | ₩52,376 | ₩52,376 | -1.98% | 7.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,805 | ₩53,194 | ₩52,550 | ₩53,112 | +0.58% | 2.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩52,221 | ₩52,798 | ₩52,221 | ₩52,786 | +1.08% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,695 | ₩52,744 | ₩52,300 | ₩52,349 | -0.66% | 4.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩52,565 | ₩52,778 | ₩51,906 | ₩52,586 | +0.04% | 9.6천 |
|---|
| 2026.01.26–2026.01.30 | ₩52,463 | ₩52,532 | ₩52,282 | ₩52,406 | -0.11% | 9.1천 |
|---|
| 2026.01.20–2026.01.23 | ₩51,967 | ₩52,394 | ₩50,525 | ₩52,361 | +0.76% | 4.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,362 | ₩52,422 | ₩52,161 | ₩52,358 | -0.01% | 9천 |
|---|
| 2026.01.05–2026.01.09 | ₩52,027 | ₩52,313 | ₩52,027 | ₩52,313 | +0.55% | 5.6천 |
|---|
| 2025.12.29–2026.01.02 | ₩52,044 | ₩52,094 | ₩51,826 | ₩51,972 | -0.14% | 4.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩51,832 | ₩52,047 | ₩51,832 | ₩52,047 | +0.41% | 1.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩51,688 | ₩51,688 | ₩51,288 | ₩51,678 | -0.02% | 6.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩51,491 | ₩51,724 | ₩51,437 | ₩51,575 | +0.16% | 3.4천 |
|---|
| 2025.12.01–2025.12.05 | ₩51,342 | ₩51,558 | ₩51,263 | ₩51,540 | +0.39% | 5.4천 |
|---|
| 2025.11.24–2025.11.28 | ₩50,471 | ₩51,352 | ₩50,471 | ₩51,352 | +1.75% | 7.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩50,458 | ₩50,901 | ₩50,061 | ₩50,374 | -0.17% | 6.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩51,035 | ₩51,190 | ₩50,659 | ₩50,827 | -0.41% | 1만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,088 | ₩51,088 | ₩50,431 | ₩50,742 | -0.68% | 1.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,102 | ₩51,189 | ₩50,986 | ₩51,037 | -0.13% | 7.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩50,662 | ₩50,981 | ₩50,539 | ₩50,939 | +0.55% | 3.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩50,325 | ₩50,471 | ₩50,136 | ₩50,471 | +0.29% | 1.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩50,701 | ₩50,701 | ₩49,995 | ₩49,995 | -1.39% | 2.9천 |
|---|