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 | ₩40,667 | ₩40,918 | ₩40,666 | ₩40,891 | +0.55% | 2.1천 |
| 2026.09.28–2026.10.02 | ₩40,321 | ₩40,562 | ₩40,067 | ₩40,463 | +0.35% | 1만 |
| 2026.09.21–2026.09.25 | ₩40,616 | ₩40,717 | ₩40,388 | ₩40,599 | -0.04% | 3.7천 |
| 2026.09.14–2026.09.18 | ₩40,064 | ₩40,151 | ₩39,678 | ₩40,151 | +0.22% | 4.1천 |
| 2026.09.08–2026.09.11 | ₩40,321 | ₩40,428 | ₩39,957 | ₩40,231 | -0.22% | 5.9천 |
| 2026.08.31–2026.09.04 | ₩40,396 | ₩40,658 | ₩40,113 | ₩40,489 | +0.23% | 1.2천 |
| 2026.08.24–2026.08.28 | ₩40,321 | ₩40,623 | ₩40,321 | ₩40,529 | +0.52% | 6.8천 |
| 2026.08.17–2026.08.21 | ₩40,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,924 |
| ₩40,268 |
| ₩40,406 |
| -1.27% |
| 8.8천 |
| 2026.08.10–2026.08.14 | ₩40,797 | ₩41,013 | ₩40,670 | ₩40,944 | +0.36% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩39,933 | ₩40,844 | ₩39,933 | ₩40,800 | +2.17% | 3천 |
|---|
| 2026.07.27–2026.07.31 | ₩39,301 | ₩39,647 | ₩38,878 | ₩39,647 | +0.88% | 3.2천 |
|---|
| 2026.07.20–2026.07.24 | ₩39,435 | ₩39,752 | ₩39,268 | ₩39,283 | -0.39% | 3.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩39,796 | ₩40,024 | ₩39,555 | ₩39,555 | -0.61% | 8.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩39,886 | ₩40,080 | ₩39,544 | ₩40,080 | +0.49% | 3.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩39,466 | ₩39,879 | ₩39,466 | ₩39,610 | +0.36% | 3.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩39,662 | ₩39,662 | ₩38,673 | ₩38,673 | -2.49% | 1.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,020 | ₩40,044 | ₩39,448 | ₩39,831 | -0.47% | 4.5천 |
|---|
| 2026.06.08–2026.06.12 | ₩39,425 | ₩39,544 | ₩38,887 | ₩39,504 | +0.20% | 2.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩40,214 | ₩40,348 | ₩39,423 | ₩39,423 | -1.97% | 6천 |
|---|
| 2026.05.26–2026.05.29 | ₩39,937 | ₩40,199 | ₩39,937 | ₩40,199 | +0.66% | 300 |
|---|
| 2026.05.18–2026.05.22 | ₩39,395 | ₩39,812 | ₩39,173 | ₩39,720 | +0.82% | 1.4천 |
|---|
| 2026.05.11–2026.05.15 | ₩39,462 | ₩39,879 | ₩39,182 | ₩39,464 | +0.00% | 7.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩38,499 | ₩39,397 | ₩38,499 | ₩39,387 | +2.31% | 8.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩38,298 | ₩38,767 | ₩38,193 | ₩38,666 | +0.96% | 3.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩38,137 | ₩38,405 | ₩37,969 | ₩38,374 | +0.62% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,918 | ₩38,244 | ₩36,918 | ₩38,244 | +3.59% | 3.6천 |
|---|
| 2026.04.06–2026.04.10 | ₩36,254 | ₩37,078 | ₩36,033 | ₩37,038 | +2.16% | 3.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,524 | ₩36,298 | ₩35,394 | ₩36,191 | +1.88% | 9.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩36,301 | ₩36,368 | ₩35,450 | ₩35,450 | -2.34% | 9천 |
|---|
| 2026.03.16–2026.03.20 | ₩36,636 | ₩36,690 | ₩35,899 | ₩35,903 | -2.00% | 8.9천 |
|---|
| 2026.03.09–2026.03.13 | ₩36,422 | ₩37,025 | ₩36,345 | ₩36,345 | -0.21% | 2.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,165 | ₩37,279 | ₩36,656 | ₩36,703 | -1.24% | 3.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,959 | ₩37,628 | ₩36,959 | ₩37,196 | +0.64% | 1.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,038 | ₩37,408 | ₩37,038 | ₩37,408 | +1.00% | 2.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩37,751 | ₩37,751 | ₩37,011 | ₩37,011 | -1.96% | 600 |
|---|
| 2026.02.02–2026.02.06 | ₩37,829 | ₩37,829 | ₩36,810 | ₩37,588 | -0.64% | 1.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩37,708 | ₩37,909 | ₩37,440 | ₩37,624 | -0.22% | 3천 |
|---|
| 2026.01.20–2026.01.23 | ₩37,199 | ₩37,534 | ₩36,918 | ₩37,534 | +0.90% | 1.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩37,815 | ₩37,880 | ₩37,387 | ₩37,691 | -0.33% | 9.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,507 | ₩37,846 | ₩37,454 | ₩37,815 | +0.82% | 2.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,480 | ₩37,574 | ₩37,145 | ₩37,198 | -0.75% | 4.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩37,333 | ₩37,655 | ₩37,293 | ₩37,620 | +0.77% | 5.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩37,172 | ₩37,186 | ₩36,605 | ₩37,128 | -0.12% | 6.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,271 | ₩37,529 | ₩37,151 | ₩37,151 | -0.32% | 2.3천 |
|---|
| 2025.12.01–2025.12.05 | ₩37,121 | ₩37,480 | ₩37,093 | ₩37,364 | +0.65% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,556 | ₩37,251 | ₩36,556 | ₩37,251 | +1.90% | 1.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,502 | ₩36,864 | ₩35,931 | ₩36,171 | -0.91% | 1만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,958 | ₩37,383 | ₩36,789 | ₩36,789 | -0.46% | 2만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,387 | ₩37,452 | ₩36,328 | ₩36,762 | -1.67% | 5.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩37,467 | ₩37,735 | ₩37,285 | ₩37,415 | -0.14% | 2.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,860 | ₩37,199 | ₩36,660 | ₩37,106 | +0.67% | 1.5천 |
|---|
| 2025.10.13–2025.10.17 | ₩36,491 | ₩36,554 | ₩36,368 | ₩36,550 | +0.16% | 2.3천 |
|---|
| 2025.10.10–2025.10.10 | ₩36,302 | ₩36,302 | ₩36,060 | ₩36,060 | -0.67% | 200 |
|---|