시장 데이터를 불러오는 중
전체 종목
iShares Large Cap Max Buffer Jun ETF 과거 주가
iShares Large Cap Max Buffer Jun ETF · MAXJ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Large Cap Max Buffer Jun ETF · MAXJ · 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 | ₩39,508 | ₩39,924 | ₩39,508 | ₩39,775 | +0.68% | 7.5만 |
| 2026.09.28–2026.10.02 | ₩39,563 | ₩39,629 | ₩39,455 | ₩39,607 | +0.11% | 9.7만 |
| 2026.09.21–2026.09.25 | ₩39,495 | ₩39,602 | ₩39,455 | ₩39,569 | +0.19% | 3.7만 |
| 2026.09.14–2026.09.18 | ₩39,522 | ₩39,522 | ₩39,254 | ₩39,429 | -0.23% | 7.8만 |
| 2026.09.08–2026.09.11 | ₩39,479 | ₩39,508 | ₩39,334 | ₩39,455 | -0.06% | 6.8만 |
| 2026.08.31–2026.09.04 | ₩39,468 | ₩39,535 | ₩39,321 | ₩39,502 | +0.08% | 4.6만 |
| 2026.08.24–2026.08.28 | ₩39,495 | ₩39,522 | ₩39,373 | ₩39,488 | -0.02% | 4.9만 |
| 2026.08.17–2026.08.21 | ₩39,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,535 |
| ₩39,401 |
| ₩39,414 |
| -0.20% |
| 8만 |
| 2026.08.10–2026.08.14 | ₩39,455 | ₩39,575 | ₩39,347 | ₩39,495 | +0.10% | 5.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,200 | ₩39,468 | ₩39,200 | ₩39,468 | +0.68% | 6.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,026 | ₩39,187 | ₩38,972 | ₩39,162 | +0.35% | 25만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,120 | ₩39,200 | ₩38,986 | ₩39,026 | -0.24% | 34.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,140 | ₩39,213 | ₩39,074 | ₩39,093 | -0.12% | 21.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,120 | ₩39,173 | ₩38,972 | ₩39,160 | +0.10% | 34만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,999 | ₩39,106 | ₩38,959 | ₩39,030 | +0.08% | 78.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,039 | ₩39,039 | ₩38,919 | ₩38,999 | -0.10% | 12.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,999 | ₩38,999 | ₩38,919 | ₩38,952 | -0.12% | 10.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,852 | ₩38,945 | ₩38,771 | ₩38,912 | +0.16% | 50.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,146 | ₩39,146 | ₩38,798 | ₩38,858 | -0.74% | 9.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,823 | ₩38,878 | ₩38,759 | ₩38,825 | +0.00% | 5.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,986 | ₩38,986 | ₩38,704 | ₩38,785 | -0.52% | 38.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,704 | ₩38,771 | ₩38,664 | ₩38,771 | +0.17% | 9만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,583 | ₩38,701 | ₩38,557 | ₩38,664 | +0.21% | 3.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,490 | ₩38,651 | ₩38,490 | ₩38,590 | +0.26% | 6.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,449 | ₩38,530 | ₩38,396 | ₩38,496 | +0.12% | 12.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,181 | ₩38,516 | ₩38,181 | ₩38,470 | +0.75% | 4.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,940 | ₩38,235 | ₩37,833 | ₩38,183 | +0.64% | 2.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,699 | ₩37,887 | ₩37,471 | ₩37,826 | +0.34% | 3.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,820 | ₩37,900 | ₩37,525 | ₩37,538 | -0.74% | 9.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,900 | ₩38,007 | ₩37,699 | ₩37,699 | -0.53% | 2.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,913 | ₩38,034 | ₩37,826 | ₩37,826 | -0.23% | 8.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,967 | ₩38,114 | ₩37,887 | ₩37,913 | -0.14% | 5.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,994 | ₩38,141 | ₩37,967 | ₩38,021 | +0.07% | 11.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,873 | ₩38,088 | ₩37,873 | ₩38,088 | +0.57% | 4.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,980 | ₩38,088 | ₩37,913 | ₩37,927 | -0.14% | 14.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,947 | ₩38,047 | ₩37,833 | ₩37,987 | +0.11% | 2.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,940 | ₩38,047 | ₩37,900 | ₩37,980 | +0.11% | 5.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,820 | ₩37,940 | ₩37,779 | ₩37,907 | +0.23% | 6.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,954 | ₩37,980 | ₩37,860 | ₩37,907 | -0.12% | 5.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,820 | ₩37,967 | ₩37,820 | ₩37,947 | +0.34% | 20.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,779 | ₩37,858 | ₩37,766 | ₩37,786 | +0.02% | 8.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,128 | ₩38,181 | ₩37,774 | ₩37,853 | -0.72% | 2.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,047 | ₩38,088 | ₩37,972 | ₩38,081 | +0.09% | 2.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,967 | ₩38,088 | ₩37,954 | ₩38,034 | +0.18% | 5.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,900 | ₩38,021 | ₩37,887 | ₩37,967 | +0.18% | 7.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,686 | ₩37,934 | ₩37,672 | ₩37,913 | +0.60% | 3.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,779 | ₩37,812 | ₩37,592 | ₩37,645 | -0.35% | 2.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,804 | ₩37,860 | ₩37,699 | ₩37,766 | -0.10% | 5만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,766 | ₩37,806 | ₩37,653 | ₩37,753 | -0.04% | 6만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,779 | ₩37,846 | ₩37,726 | ₩37,773 | -0.02% | 19.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,686 | ₩37,779 | ₩37,645 | ₩37,753 | +0.18% | 13.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,565 | ₩37,672 | ₩37,525 | ₩37,612 | +0.12% | 14.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,632 | ₩37,686 | ₩37,511 | ₩37,511 | -0.32% | 4.5만 |
|---|