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 | ₩39,540 | ₩39,956 | ₩39,540 | ₩39,807 | +0.68% | 7.5만 |
| 2026.09.28–2026.10.02 | ₩39,595 | ₩39,660 | ₩39,486 | ₩39,639 | +0.11% | 9.7만 |
| 2026.09.21–2026.09.25 | ₩39,526 | ₩39,634 | ₩39,486 | ₩39,600 | +0.19% | 3.7만 |
| 2026.09.14–2026.09.18 | ₩39,553 | ₩39,553 | ₩39,285 | ₩39,461 | -0.23% | 7.8만 |
| 2026.09.08–2026.09.11 | ₩39,510 | ₩39,540 | ₩39,365 | ₩39,486 | -0.06% | 6.8만 |
| 2026.08.31–2026.09.04 | ₩39,500 | ₩39,567 | ₩39,352 | ₩39,533 | +0.08% | 4.6만 |
| 2026.08.24–2026.08.28 | ₩39,526 | ₩39,553 | ₩39,404 | ₩39,520 | -0.02% | 4.9만 |
| 2026.08.17–2026.08.21 | ₩39,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,567 |
| ₩39,432 |
| ₩39,446 |
| -0.20% |
| 8만 |
| 2026.08.10–2026.08.14 | ₩39,486 | ₩39,607 | ₩39,379 | ₩39,526 | +0.10% | 5.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,231 | ₩39,500 | ₩39,231 | ₩39,500 | +0.68% | 6.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,057 | ₩39,218 | ₩39,003 | ₩39,194 | +0.35% | 25만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,151 | ₩39,231 | ₩39,017 | ₩39,057 | -0.24% | 34.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,171 | ₩39,245 | ₩39,105 | ₩39,124 | -0.12% | 21.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,151 | ₩39,204 | ₩39,003 | ₩39,191 | +0.10% | 34만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,030 | ₩39,137 | ₩38,990 | ₩39,061 | +0.08% | 78.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,070 | ₩39,070 | ₩38,950 | ₩39,030 | -0.10% | 12.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,030 | ₩39,030 | ₩38,950 | ₩38,983 | -0.12% | 10.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,883 | ₩38,976 | ₩38,802 | ₩38,943 | +0.16% | 50.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,178 | ₩39,178 | ₩38,829 | ₩38,889 | -0.74% | 9.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,854 | ₩38,909 | ₩38,790 | ₩38,856 | +0.00% | 5.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,017 | ₩39,017 | ₩38,735 | ₩38,815 | -0.52% | 38.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,735 | ₩38,802 | ₩38,695 | ₩38,802 | +0.17% | 9만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,614 | ₩38,732 | ₩38,587 | ₩38,695 | +0.21% | 3.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,520 | ₩38,681 | ₩38,520 | ₩38,621 | +0.26% | 6.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,480 | ₩38,561 | ₩38,427 | ₩38,527 | +0.12% | 12.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,212 | ₩38,547 | ₩38,212 | ₩38,500 | +0.75% | 4.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,971 | ₩38,266 | ₩37,863 | ₩38,213 | +0.64% | 2.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,729 | ₩37,917 | ₩37,501 | ₩37,856 | +0.34% | 3.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,850 | ₩37,930 | ₩37,555 | ₩37,568 | -0.74% | 9.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,930 | ₩38,038 | ₩37,729 | ₩37,729 | -0.53% | 2.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,944 | ₩38,064 | ₩37,856 | ₩37,856 | -0.23% | 8.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,997 | ₩38,145 | ₩37,917 | ₩37,944 | -0.14% | 5.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,024 | ₩38,172 | ₩37,997 | ₩38,051 | +0.07% | 11.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,903 | ₩38,118 | ₩37,903 | ₩38,118 | +0.57% | 4.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩38,011 | ₩38,118 | ₩37,944 | ₩37,957 | -0.14% | 14.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,977 | ₩38,078 | ₩37,863 | ₩38,017 | +0.11% | 2.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,971 | ₩38,078 | ₩37,930 | ₩38,011 | +0.11% | 5.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,850 | ₩37,971 | ₩37,810 | ₩37,937 | +0.23% | 6.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,984 | ₩38,011 | ₩37,890 | ₩37,937 | -0.12% | 5.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,850 | ₩37,997 | ₩37,850 | ₩37,977 | +0.34% | 20.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,810 | ₩37,889 | ₩37,796 | ₩37,816 | +0.02% | 8.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,158 | ₩38,212 | ₩37,804 | ₩37,883 | -0.72% | 2.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,078 | ₩38,118 | ₩38,003 | ₩38,111 | +0.09% | 2.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,997 | ₩38,118 | ₩37,984 | ₩38,064 | +0.18% | 5.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,930 | ₩38,051 | ₩37,917 | ₩37,997 | +0.18% | 7.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,716 | ₩37,964 | ₩37,702 | ₩37,944 | +0.60% | 3.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,810 | ₩37,842 | ₩37,622 | ₩37,675 | -0.35% | 2.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,834 | ₩37,890 | ₩37,729 | ₩37,796 | -0.10% | 5만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,796 | ₩37,836 | ₩37,683 | ₩37,783 | -0.04% | 6만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,810 | ₩37,877 | ₩37,756 | ₩37,803 | -0.02% | 19.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,716 | ₩37,810 | ₩37,675 | ₩37,783 | +0.18% | 13.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,595 | ₩37,702 | ₩37,555 | ₩37,642 | +0.12% | 14.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,662 | ₩37,716 | ₩37,541 | ₩37,541 | -0.32% | 4.5만 |
|---|