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 | ₩39,504 | ₩39,919 | ₩39,504 | ₩39,770 | +0.68% | 7.5만 |
| 2026.09.28–2026.10.02 | ₩39,559 | ₩39,624 | ₩39,450 | ₩39,603 | +0.11% | 9.7만 |
| 2026.09.21–2026.09.25 | ₩39,490 | ₩39,598 | ₩39,450 | ₩39,564 | +0.19% | 3.7만 |
| 2026.09.14–2026.09.18 | ₩39,517 | ₩39,517 | ₩39,249 | ₩39,425 | -0.23% | 7.8만 |
| 2026.09.08–2026.09.11 | ₩39,474 | ₩39,504 | ₩39,330 | ₩39,450 | -0.06% | 6.8만 |
| 2026.08.31–2026.09.04 | ₩39,464 | ₩39,531 | ₩39,316 | ₩39,497 | +0.08% | 4.6만 |
| 2026.08.24–2026.08.28 | ₩39,490 | ₩39,517 | ₩39,368 | ₩39,484 | -0.02% | 4.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,531 |
| ₩39,397 |
| ₩39,410 |
| -0.20% |
| 8만 |
| 2026.08.10–2026.08.14 | ₩39,450 | ₩39,571 | ₩39,343 | ₩39,490 | +0.10% | 5.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,196 | ₩39,464 | ₩39,196 | ₩39,464 | +0.68% | 6.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,021 | ₩39,182 | ₩38,968 | ₩39,158 | +0.35% | 25만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,115 | ₩39,196 | ₩38,981 | ₩39,021 | -0.24% | 34.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,135 | ₩39,209 | ₩39,070 | ₩39,088 | -0.12% | 21.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,115 | ₩39,169 | ₩38,968 | ₩39,155 | +0.10% | 34만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,995 | ₩39,102 | ₩38,954 | ₩39,025 | +0.08% | 78.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,035 | ₩39,035 | ₩38,914 | ₩38,995 | -0.10% | 12.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,995 | ₩38,995 | ₩38,914 | ₩38,948 | -0.12% | 10.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,847 | ₩38,941 | ₩38,767 | ₩38,907 | +0.16% | 50.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,142 | ₩39,142 | ₩38,794 | ₩38,854 | -0.74% | 9.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,819 | ₩38,874 | ₩38,755 | ₩38,820 | +0.00% | 5.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,981 | ₩38,981 | ₩38,700 | ₩38,780 | -0.52% | 38.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,700 | ₩38,767 | ₩38,660 | ₩38,767 | +0.17% | 9만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,579 | ₩38,697 | ₩38,552 | ₩38,660 | +0.21% | 3.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,485 | ₩38,646 | ₩38,485 | ₩38,586 | +0.26% | 6.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,445 | ₩38,526 | ₩38,392 | ₩38,492 | +0.12% | 12.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,177 | ₩38,512 | ₩38,177 | ₩38,465 | +0.75% | 4.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,936 | ₩38,231 | ₩37,829 | ₩38,179 | +0.64% | 2.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,695 | ₩37,882 | ₩37,467 | ₩37,822 | +0.34% | 3.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,815 | ₩37,896 | ₩37,521 | ₩37,534 | -0.74% | 9.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,896 | ₩38,003 | ₩37,695 | ₩37,695 | -0.53% | 2.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,909 | ₩38,030 | ₩37,822 | ₩37,822 | -0.23% | 8.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,963 | ₩38,110 | ₩37,882 | ₩37,909 | -0.14% | 5.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,990 | ₩38,137 | ₩37,963 | ₩38,016 | +0.07% | 11.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,869 | ₩38,083 | ₩37,869 | ₩38,083 | +0.57% | 4.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,976 | ₩38,083 | ₩37,909 | ₩37,923 | -0.14% | 14.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,943 | ₩38,043 | ₩37,829 | ₩37,983 | +0.11% | 2.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,936 | ₩38,043 | ₩37,896 | ₩37,976 | +0.11% | 5.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,815 | ₩37,936 | ₩37,775 | ₩37,902 | +0.23% | 6.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,949 | ₩37,976 | ₩37,856 | ₩37,902 | -0.12% | 5.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,815 | ₩37,963 | ₩37,815 | ₩37,943 | +0.34% | 20.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,775 | ₩37,854 | ₩37,762 | ₩37,782 | +0.02% | 8.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,124 | ₩38,177 | ₩37,770 | ₩37,849 | -0.72% | 2.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,043 | ₩38,083 | ₩37,968 | ₩38,077 | +0.09% | 2.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,963 | ₩38,083 | ₩37,949 | ₩38,030 | +0.18% | 5.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,896 | ₩38,016 | ₩37,882 | ₩37,963 | +0.18% | 7.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,681 | ₩37,929 | ₩37,668 | ₩37,909 | +0.60% | 3.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,775 | ₩37,807 | ₩37,588 | ₩37,641 | -0.35% | 2.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,799 | ₩37,856 | ₩37,695 | ₩37,762 | -0.10% | 5만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,762 | ₩37,802 | ₩37,649 | ₩37,748 | -0.04% | 6만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,775 | ₩37,842 | ₩37,722 | ₩37,768 | -0.02% | 19.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,681 | ₩37,775 | ₩37,641 | ₩37,748 | +0.18% | 13.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,561 | ₩37,668 | ₩37,521 | ₩37,608 | +0.12% | 14.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,628 | ₩37,681 | ₩37,507 | ₩37,507 | -0.32% | 4.5만 |
|---|