시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Equity Buffer15 Uncapped Mar ETF 과거 주가
AllianzIM U.S. Equity Buffer15 Uncapped Mar ETF · MARU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Equity Buffer15 Uncapped Mar ETF · MARU · 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 | ₩40,707 | ₩40,958 | ₩40,705 | ₩40,931 | +0.55% | 2.1천 |
| 2026.09.28–2026.10.02 | ₩40,361 | ₩40,602 | ₩40,106 | ₩40,503 | +0.35% | 1만 |
| 2026.09.21–2026.09.25 | ₩40,656 | ₩40,756 | ₩40,428 | ₩40,638 | -0.04% | 3.7천 |
| 2026.09.14–2026.09.18 | ₩40,103 | ₩40,190 | ₩39,717 | ₩40,190 | +0.22% | 4.1천 |
| 2026.09.08–2026.09.11 | ₩40,361 | ₩40,468 | ₩39,996 | ₩40,271 | -0.22% | 5.9천 |
| 2026.08.31–2026.09.04 | ₩40,436 | ₩40,697 | ₩40,153 | ₩40,528 | +0.23% | 1.2천 |
| 2026.08.24–2026.08.28 | ₩40,361 | ₩40,662 | ₩40,361 | ₩40,569 | +0.52% | 6.8천 |
| 2026.08.17–2026.08.21 | ₩40,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,964 |
| ₩40,307 |
| ₩40,445 |
| -1.27% |
| 8.8천 |
| 2026.08.10–2026.08.14 | ₩40,837 | ₩41,053 | ₩40,709 | ₩40,984 | +0.36% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩39,972 | ₩40,884 | ₩39,972 | ₩40,839 | +2.17% | 3천 |
|---|
| 2026.07.27–2026.07.31 | ₩39,340 | ₩39,686 | ₩38,916 | ₩39,686 | +0.88% | 3.2천 |
|---|
| 2026.07.20–2026.07.24 | ₩39,474 | ₩39,791 | ₩39,306 | ₩39,321 | -0.39% | 3.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩39,835 | ₩40,063 | ₩39,593 | ₩39,593 | -0.61% | 8.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩39,925 | ₩40,119 | ₩39,583 | ₩40,119 | +0.49% | 3.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩39,505 | ₩39,918 | ₩39,505 | ₩39,648 | +0.36% | 3.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩39,701 | ₩39,701 | ₩38,711 | ₩38,711 | -2.49% | 1.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,059 | ₩40,083 | ₩39,486 | ₩39,870 | -0.47% | 4.5천 |
|---|
| 2026.06.08–2026.06.12 | ₩39,463 | ₩39,583 | ₩38,925 | ₩39,542 | +0.20% | 2.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩40,253 | ₩40,387 | ₩39,462 | ₩39,462 | -1.97% | 6천 |
|---|
| 2026.05.26–2026.05.29 | ₩39,976 | ₩40,239 | ₩39,976 | ₩40,239 | +0.66% | 300 |
|---|
| 2026.05.18–2026.05.22 | ₩39,434 | ₩39,851 | ₩39,211 | ₩39,758 | +0.82% | 1.4천 |
|---|
| 2026.05.11–2026.05.15 | ₩39,501 | ₩39,918 | ₩39,220 | ₩39,502 | +0.00% | 7.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩38,536 | ₩39,435 | ₩38,536 | ₩39,426 | +2.31% | 8.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩38,335 | ₩38,805 | ₩38,231 | ₩38,704 | +0.96% | 3.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩38,174 | ₩38,443 | ₩38,007 | ₩38,412 | +0.62% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,954 | ₩38,282 | ₩36,954 | ₩38,282 | +3.59% | 3.6천 |
|---|
| 2026.04.06–2026.04.10 | ₩36,290 | ₩37,115 | ₩36,068 | ₩37,074 | +2.16% | 3.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,559 | ₩36,334 | ₩35,429 | ₩36,227 | +1.88% | 9.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩36,337 | ₩36,404 | ₩35,485 | ₩35,485 | -2.34% | 9천 |
|---|
| 2026.03.16–2026.03.20 | ₩36,672 | ₩36,726 | ₩35,934 | ₩35,938 | -2.00% | 8.9천 |
|---|
| 2026.03.09–2026.03.13 | ₩36,457 | ₩37,061 | ₩36,381 | ₩36,381 | -0.21% | 2.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,202 | ₩37,316 | ₩36,692 | ₩36,739 | -1.24% | 3.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,995 | ₩37,665 | ₩36,995 | ₩37,233 | +0.64% | 1.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,074 | ₩37,445 | ₩37,074 | ₩37,445 | +1.00% | 2.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩37,788 | ₩37,788 | ₩37,048 | ₩37,048 | -1.96% | 600 |
|---|
| 2026.02.02–2026.02.06 | ₩37,866 | ₩37,866 | ₩36,846 | ₩37,624 | -0.64% | 1.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩37,745 | ₩37,946 | ₩37,477 | ₩37,661 | -0.22% | 3천 |
|---|
| 2026.01.20–2026.01.23 | ₩37,235 | ₩37,571 | ₩36,954 | ₩37,571 | +0.90% | 1.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩37,852 | ₩37,917 | ₩37,423 | ₩37,728 | -0.33% | 9.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,544 | ₩37,883 | ₩37,490 | ₩37,852 | +0.82% | 2.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,517 | ₩37,611 | ₩37,182 | ₩37,234 | -0.75% | 4.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩37,369 | ₩37,691 | ₩37,329 | ₩37,656 | +0.77% | 5.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩37,208 | ₩37,222 | ₩36,641 | ₩37,164 | -0.12% | 6.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,308 | ₩37,565 | ₩37,187 | ₩37,187 | -0.32% | 2.3천 |
|---|
| 2025.12.01–2025.12.05 | ₩37,158 | ₩37,517 | ₩37,129 | ₩37,400 | +0.65% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,591 | ₩37,288 | ₩36,591 | ₩37,288 | +1.90% | 1.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,538 | ₩36,900 | ₩35,966 | ₩36,207 | -0.91% | 1만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,994 | ₩37,419 | ₩36,825 | ₩36,825 | -0.46% | 2만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,423 | ₩37,489 | ₩36,363 | ₩36,798 | -1.67% | 5.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩37,504 | ₩37,772 | ₩37,321 | ₩37,451 | -0.14% | 2.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,896 | ₩37,235 | ₩36,696 | ₩37,143 | +0.67% | 1.5천 |
|---|
| 2025.10.13–2025.10.17 | ₩36,527 | ₩36,590 | ₩36,404 | ₩36,586 | +0.16% | 2.3천 |
|---|
| 2025.10.10–2025.10.10 | ₩36,338 | ₩36,338 | ₩36,095 | ₩36,095 | -0.67% | 200 |
|---|