AllianzIM U.S. Large Cap Buffer10 Apr ETF (APRT)

APRT
🏛️ 미국 →
40.60
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 38.63 38.66 38.55 38.55 0.0M
2024-12-30 38.55 38.76 38.55 38.76 0.0M
2024-12-27 38.87 38.98 38.87 38.98 0.0M
2024-12-26 39.15 39.27 39.15 39.26 0.0M
2024-12-24 39.10 39.19 39.10 39.19 0.0M
2024-12-23 38.80 38.96 38.69 38.96 0.0M
2024-12-20 38.61 38.91 38.60 38.78 0.0M
2024-12-19 38.52 38.64 38.49 38.49 0.0M
2024-12-18 39.23 39.25 38.52 38.52 0.0M
2024-12-17 39.16 39.22 39.16 39.22 0.0M
2024-12-16 39.29 39.29 39.26 39.27 0.0M
2024-12-13 39.15 39.20 39.11 39.19 0.0M
2024-12-12 39.25 39.26 39.18 39.18 0.0M
2024-12-11 39.28 39.28 39.23 39.23 0.0M
2024-12-10 39.14 39.15 39.09 39.09 0.0M
2024-12-09 39.13 39.13 39.13 39.13 0.0M
2024-12-06 39.29 39.33 39.29 39.29 0.0M
2024-12-05 39.25 39.25 39.18 39.19 0.0M
2024-12-04 39.21 39.26 39.20 39.26 0.0M
2024-12-03 39.09 39.16 39.09 39.16 0.0M
2024-12-02 39.10 39.13 39.10 39.13 0.0M
2024-11-29 39.08 39.09 39.08 39.09 0.0M
2024-11-27 39.01 39.01 38.90 38.94 0.0M
2024-11-26 38.93 39.02 38.93 39.02 0.0M
2024-11-25 38.97 38.97 38.84 38.90 0.0M
2024-11-22 38.72 38.81 38.71 38.81 0.0M
2024-11-21 38.50 38.73 38.43 38.68 0.0M
2024-11-20 38.56 38.56 38.32 38.54 0.0M
2024-11-19 38.30 38.55 38.30 38.55 0.0M
2024-11-18 38.39 38.48 38.38 38.46 0.0M
2024-11-15 38.50 38.51 38.30 38.35 0.0M
2024-11-14 38.69 38.69 38.66 38.66 0.0M
2024-11-13 38.79 38.80 38.75 38.77 0.0M
2024-11-12 38.78 38.83 38.75 38.75 0.0M
2024-11-11 38.83 38.83 38.79 38.79 0.0M
2024-11-08 38.76 38.77 38.76 38.77 0.0M
2024-11-07 38.60 38.69 38.25 38.69 0.0M
2024-11-06 38.48 38.53 38.48 38.53 0.0M
2024-11-05 37.80 37.88 37.78 37.88 0.0M
2024-11-04 37.62 37.70 37.57 37.58 0.0M
2024-11-01 37.70 37.80 37.62 37.68 0.0M
2024-10-31 37.84 37.84 37.59 37.59 0.0M
2024-10-30 38.04 38.17 38.04 38.04 0.0M
2024-10-29 38.01 38.17 38.00 38.11 0.0M
2024-10-28 38.13 38.14 38.09 38.09 0.0M
2024-10-25 38.12 38.12 38.00 38.00 0.0M
2024-10-24 38.00 38.02 37.91 38.02 0.0M
2024-10-23 38.08 38.08 37.89 37.94 0.0M
2024-10-22 38.08 38.18 38.07 38.18 0.1M
2024-10-21 38.04 38.19 38.04 38.14 0.0M
2024-10-18 38.15 38.20 38.12 38.20 0.0M
2024-10-17 38.14 38.16 38.09 38.09 0.0M
2024-10-16 38.00 38.08 36.89 38.08 0.6M
2024-10-15 38.07 38.07 37.94 37.97 0.0M
2024-10-14 38.12 38.15 38.12 38.15 0.0M
2024-10-11 37.74 37.99 37.74 37.96 0.0M
2024-10-10 37.84 37.89 37.79 37.84 0.0M
2024-10-09 37.68 37.90 37.68 37.90 0.0M
2024-10-08 37.63 37.71 37.57 37.71 0.0M
2024-10-07 37.59 37.61 37.44 37.46 0.0M
2024-10-04 37.61 37.71 37.58 37.71 0.0M
2024-10-03 37.44 37.54 37.44 37.47 0.0M
2024-10-02 37.52 37.55 37.48 37.54 0.0M
2024-10-01 37.43 37.59 37.38 37.49 0.0M
2024-09-30 37.65 37.78 37.54 37.78 0.0M
2024-09-27 37.75 37.75 37.65 37.65 0.0M
2024-09-26 37.62 37.71 37.62 37.70 0.0M
2024-09-25 37.58 37.61 37.58 37.60 0.0M
2024-09-24 37.50 37.59 37.50 37.59 0.0M
2024-09-23 37.52 37.58 37.49 37.58 0.0M
2024-09-20 37.46 37.47 37.46 37.47 0.0M
2024-09-19 37.49 37.56 37.45 37.53 0.0M
2024-09-18 37.22 37.28 37.08 37.08 0.0M
2024-09-17 37.26 37.26 37.03 37.18 0.0M
2024-09-16 37.03 37.18 37.03 37.18 0.0M
2024-09-13 36.92 37.17 36.92 37.12 0.0M
2024-09-12 36.73 36.92 36.73 36.92 0.0M
2024-09-11 36.35 36.77 36.21 36.77 0.0M
2024-09-10 36.39 36.46 36.23 36.44 0.0M
2024-09-09 36.40 36.40 36.16 36.32 0.0M
2024-09-06 36.11 36.15 36.06 36.06 0.0M
2024-09-05 36.50 36.50 36.45 36.45 0.0M
2024-09-04 35.88 36.60 35.88 36.60 0.0M
2024-09-03 36.86 36.86 36.55 36.55 0.0M
2024-08-30 37.09 37.19 36.91 37.19 0.0M
2024-08-29 37.01 37.14 36.91 36.91 0.0M
2024-08-28 37.00 37.00 36.77 36.94 0.0M
2024-08-27 36.94 37.08 36.94 37.07 0.0M
2024-08-26 37.13 37.13 36.94 36.99 0.0M
2024-08-23 36.85 37.09 36.85 37.09 0.0M
2024-08-22 36.88 36.94 36.75 36.76 0.0M
2024-08-21 36.96 37.01 36.91 37.00 0.0M
2024-08-20 36.95 36.95 36.83 36.85 0.0M
2024-08-19 36.76 36.91 36.75 36.90 0.0M
2024-08-16 36.69 36.69 36.69 36.69 0.0M
2024-08-15 36.47 36.61 36.47 36.60 0.0M
2024-08-14 36.13 36.22 36.13 36.22 0.0M
2024-08-13 35.86 36.07 35.86 36.06 0.0M
2024-08-12 35.68 35.81 35.64 35.67 0.0M
2024-08-09 35.49 35.72 35.49 35.72 0.0M
2024-08-08 35.21 35.57 35.21 35.56 0.0M
2024-08-07 35.42 35.57 34.96 34.98 0.0M
2024-08-06 35.12 35.48 35.11 35.16 0.0M
2024-08-05 34.85 35.08 34.73 34.84 0.1M
2024-08-02 35.52 35.64 35.43 35.60 0.0M
2024-08-01 36.60 36.60 35.97 36.07 1.4M
2024-07-31 36.37 36.54 36.37 36.47 0.0M
2024-07-30 36.17 36.17 35.95 36.09 0.0M
2024-07-29 36.23 36.25 36.15 36.17 0.0M
2024-07-26 36.04 36.28 36.04 36.14 0.0M
2024-07-25 35.89 36.24 35.89 35.89 0.0M
2024-07-24 36.43 36.43 35.99 35.99 0.0M
2024-07-23 36.67 36.67 36.55 36.56 0.0M
2024-07-22 36.44 36.64 36.44 36.61 0.0M
2024-07-19 36.42 36.48 36.33 36.33 0.0M
2024-07-18 36.66 36.81 36.40 36.49 0.0M
2024-07-17 36.63 36.77 36.63 36.69 0.0M
2024-07-16 36.93 37.02 36.86 37.02 0.0M
2024-07-15 36.90 36.96 36.80 36.80 0.0M
2024-07-12 36.85 36.96 36.77 36.78 0.0M
2024-07-11 36.83 36.83 36.65 36.68 0.0M
2024-07-10 36.74 36.86 36.66 36.86 0.0M
2024-07-09 36.71 36.71 36.64 36.64 0.0M
2024-07-08 36.61 36.64 36.59 36.64 0.0M
2024-07-05 36.48 36.61 36.48 36.60 0.0M
2024-07-03 36.36 36.45 36.34 36.45 0.0M
2024-07-02 36.22 36.34 36.22 36.34 0.0M
2024-07-01 36.06 36.20 36.06 36.20 0.0M
2024-06-28 36.39 36.39 36.15 36.15 0.0M
2024-06-27 36.14 36.25 36.14 36.22 0.0M
2024-06-26 36.08 36.21 36.08 36.21 0.0M
2024-06-25 36.12 36.19 36.08 36.18 0.0M
2024-06-24 36.18 36.20 36.06 36.06 0.0M
2024-06-21 36.08 36.15 36.05 36.11 0.0M
2024-06-20 36.26 36.26 36.10 36.12 0.0M
2024-06-18 36.21 36.23 36.17 36.22 0.0M
2024-06-17 35.90 36.21 35.90 36.12 0.0M
2024-06-14 35.85 35.96 35.85 35.96 0.0M
2024-06-13 35.89 35.98 35.84 35.98 0.0M
2024-06-12 35.93 36.03 35.88 35.93 0.0M
2024-06-11 35.51 35.70 35.47 35.67 0.0M
2024-06-10 35.52 35.62 35.52 35.61 0.0M
2024-06-07 35.49 35.68 35.49 35.54 0.0M
2024-06-06 35.63 35.64 35.49 35.56 0.0M
2024-06-05 35.34 35.59 35.33 35.59 0.0M
2024-06-04 35.20 35.29 35.18 35.28 0.0M
2024-06-03 35.26 35.34 35.00 35.27 0.0M
2024-05-31 34.98 35.24 34.85 35.22 0.1M
2024-05-30 35.06 35.26 34.99 35.06 0.3M
2024-05-29 35.21 35.24 35.16 35.18 0.2M
2024-05-28 35.38 35.40 35.29 35.34 0.2M
2024-05-24 35.26 35.36 35.21 35.33 0.0M
2024-05-23 35.42 35.45 35.08 35.16 0.0M
2024-05-22 35.42 35.44 35.24 35.30 0.0M
2024-05-21 35.33 35.40 35.33 35.40 0.0M
2024-05-20 35.40 35.43 35.33 35.33 0.0M
2024-05-17 35.30 35.30 35.23 35.27 0.0M
2024-05-16 35.35 35.39 35.28 35.29 0.0M
2024-05-15 35.14 35.33 35.14 35.32 0.0M
2024-05-14 34.91 35.01 34.87 35.00 0.0M
2024-05-13 34.94 34.95 34.86 34.87 0.0M
2024-05-10 34.92 34.94 34.82 34.91 0.0M
2024-05-09 34.72 34.87 34.69 34.86 0.0M
2024-05-08 34.66 34.73 34.65 34.69 0.0M
2024-05-07 34.69 34.76 34.68 34.72 0.0M
2024-05-06 34.53 34.63 34.52 34.61 0.0M
2024-05-03 34.40 34.50 34.32 34.45 0.0M
2024-05-02 33.97 34.13 33.85 34.06 0.0M
2024-05-01 33.95 34.26 33.84 33.93 0.0M
2024-04-30 34.35 34.35 34.00 34.00 0.0M
2024-04-29 34.33 34.38 34.25 34.37 0.0M
2024-04-26 34.20 34.33 34.20 34.24 0.0M
2024-04-25 33.79 34.07 33.75 33.99 0.0M
2024-04-24 34.21 34.21 34.03 34.16 0.0M
2024-04-23 33.98 34.18 33.98 34.14 0.0M
2024-04-22 33.77 34.00 33.69 33.86 0.0M
2024-04-19 33.84 33.88 33.57 33.64 0.0M
2024-04-18 33.96 34.04 33.78 33.83 0.0M
2024-04-17 34.18 34.18 33.81 33.81 0.0M
2024-04-16 33.99 34.12 33.92 34.03 0.0M
2024-04-15 34.47 34.52 34.00 34.06 0.1M
2024-04-12 34.55 34.55 34.25 34.28 0.0M
2024-04-11 34.53 34.77 34.38 34.72 0.0M
2024-04-10 34.45 34.59 34.37 34.54 0.0M
2024-04-09 34.80 34.80 34.52 34.75 0.1M
2024-04-08 34.72 34.74 34.64 34.70 0.0M
2024-04-05 34.53 34.77 34.50 34.69 0.0M
2024-04-04 34.92 34.93 34.46 34.46 0.1M
2024-04-03 34.60 34.81 34.60 34.69 0.1M
2024-04-02 34.77 34.77 34.57 34.69 0.0M
2024-04-01 35.28 35.28 34.76 34.90 0.2M
2024-03-28 34.86 34.92 34.86 34.86 1.2M
2024-03-27 34.90 34.90 34.86 34.86 0.0M
2024-03-26 34.89 34.89 34.84 34.85 0.0M
2024-03-25 34.85 34.85 34.85 34.85 0.0M
2024-03-22 34.84 34.88 34.83 34.84 0.0M
2024-03-21 34.88 34.88 34.81 34.83 0.0M
2024-03-20 34.80 34.84 34.76 34.82 0.0M
2024-03-19 34.78 34.80 34.77 34.78 0.0M
2024-03-18 34.75 34.78 34.75 34.76 0.0M
2024-03-15 34.73 34.74 34.72 34.74 0.0M
2024-03-14 34.73 34.75 34.73 34.75 0.0M
2024-03-13 34.74 34.74 34.74 34.74 0.0M
2024-03-12 34.76 34.76 34.76 34.76 0.0M
2024-03-11 34.69 34.70 34.66 34.70 0.0M
2024-03-08 34.73 34.73 34.69 34.69 0.0M
2024-03-07 34.77 34.77 34.69 34.72 0.0M
2024-03-06 34.66 34.66 34.65 34.65 0.0M
2024-03-05 34.62 34.65 34.62 34.65 0.0M
2024-03-04 34.64 34.69 34.64 34.69 0.0M
2024-03-01 34.66 34.68 34.65 34.66 0.0M
2024-02-29 34.63 34.65 34.62 34.65 0.0M
2024-02-28 34.62 34.62 34.61 34.61 0.0M
2024-02-27 34.60 34.60 34.60 34.60 0.0M
2024-02-26 34.53 34.58 34.53 34.58 0.0M
2024-02-23 34.57 34.59 34.56 34.58 0.0M
2024-02-22 34.58 34.58 34.58 34.58 0.0M
2024-02-21 34.39 34.42 34.39 34.42 0.0M
2024-02-20 34.37 34.39 34.33 34.39 0.0M
2024-02-16 34.41 34.47 34.41 34.44 0.0M
2024-02-15 34.43 34.43 34.40 34.43 0.0M
2024-02-14 34.33 34.40 34.33 34.40 0.0M
2024-02-13 34.35 34.36 34.22 34.27 0.0M
2024-02-12 34.43 34.43 34.39 34.40 0.0M
2024-02-09 34.42 34.42 34.42 34.42 0.0M
2024-02-08 34.34 34.37 34.34 34.37 0.0M
2024-02-07 34.35 34.36 34.35 34.36 0.0M
2024-02-06 34.26 34.26 34.26 34.26 0.0M
2024-02-05 34.21 34.25 34.21 34.25 0.0M
2024-02-02 34.13 34.25 34.13 34.25 0.0M
2024-02-01 33.95 34.12 33.95 34.12 0.0M
2024-01-31 34.04 34.05 33.97 33.97 0.0M
2024-01-30 34.13 34.16 34.13 34.16 0.0M
2024-01-29 34.10 34.16 34.10 34.16 0.0M
2024-01-26 34.08 34.08 34.08 34.08 0.0M
2024-01-24 34.13 34.13 34.02 34.02 0.0M
2024-01-23 33.87 34.00 33.87 34.00 0.0M
2024-01-22 33.89 33.89 33.89 33.89 0.0M
2024-01-19 33.68 33.83 33.65 33.83 0.0M
2024-01-18 33.49 33.65 33.49 33.65 0.0M
2024-01-17 33.37 33.48 33.37 33.46 0.0M
2024-01-16 33.58 33.58 33.52 33.52 0.0M
2024-01-12 33.59 33.61 33.59 33.61 0.0M
2024-01-11 33.56 33.62 33.56 33.61 0.0M
2024-01-10 33.42 33.57 33.42 33.57 0.0M
2024-01-09 33.46 33.49 33.45 33.46 0.0M
2024-01-08 33.48 33.49 33.48 33.49 0.0M
2024-01-05 33.17 33.19 33.17 33.19 0.0M
2024-01-04 33.23 33.27 33.16 33.16 0.0M
2024-01-03 33.24 33.28 33.22 33.22 0.0M
2024-01-02 33.31 33.41 33.30 33.37 0.0M