AllianzIM U.S. Large Cap Buffer10 Aug ETF (AUGT)

AUGT
🏛️ 미국 →
34.77
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 31.17 31.22 31.04 31.09 2.8M
2024-12-30 31.06 31.31 31.05 31.21 0.0M
2024-12-27 31.36 31.36 31.27 31.36 0.0M
2024-12-26 31.55 31.61 31.52 31.57 0.0M
2024-12-24 31.44 31.55 31.44 31.55 0.0M
2024-12-23 31.20 31.36 31.12 31.34 0.0M
2024-12-20 30.87 31.36 30.87 31.19 0.0M
2024-12-19 31.09 31.13 30.95 30.99 0.0M
2024-12-18 31.47 31.58 31.02 31.03 0.0M
2024-12-17 31.52 31.59 31.48 31.55 0.0M
2024-12-16 31.54 31.63 31.48 31.52 0.0M
2024-12-13 31.47 31.57 31.46 31.52 0.0M
2024-12-12 31.56 31.58 31.49 31.54 0.0M
2024-12-11 31.55 31.63 31.55 31.60 0.0M
2024-12-10 31.64 31.86 31.46 31.47 0.0M
2024-12-09 31.64 31.65 31.50 31.52 0.0M
2024-12-06 31.63 31.66 31.57 31.60 0.0M
2024-12-05 31.56 31.64 31.54 31.59 0.0M
2024-12-04 31.54 31.64 31.53 31.60 0.0M
2024-12-03 31.50 31.57 31.44 31.51 0.0M
2024-12-02 31.44 31.55 31.44 31.51 0.0M
2024-11-29 31.43 31.49 31.42 31.49 0.0M
2024-11-27 31.34 31.44 31.32 31.32 0.0M
2024-11-26 31.39 31.43 31.04 31.42 0.0M
2024-11-25 31.31 31.34 31.26 31.28 0.0M
2024-11-22 31.21 31.27 31.15 31.23 0.0M
2024-11-21 30.97 31.22 30.91 31.18 0.0M
2024-11-20 30.91 31.06 30.91 31.06 0.0M
2024-11-19 31.00 31.06 31.00 31.04 0.0M
2024-11-18 30.97 31.07 30.97 31.02 0.0M
2024-11-15 31.06 31.06 30.89 30.96 0.0M
2024-11-14 31.26 31.27 31.19 31.19 0.0M
2024-11-13 31.23 31.31 31.23 31.27 0.0M
2024-11-12 31.23 31.31 31.21 31.24 0.0M
2024-11-11 31.25 31.33 31.23 31.27 0.0M
2024-11-08 31.19 31.31 31.19 31.26 0.0M
2024-11-07 31.11 31.25 31.11 31.23 0.0M
2024-11-06 30.96 31.08 30.96 31.07 0.0M
2024-11-05 30.54 30.65 30.54 30.61 0.0M
2024-11-04 30.50 30.51 30.38 30.39 0.0M
2024-11-01 30.54 30.57 30.41 30.43 0.0M
2024-10-31 30.48 30.48 30.38 30.40 0.0M
2024-10-30 30.84 30.86 30.67 30.68 0.0M
2024-10-29 30.80 30.87 30.78 30.80 0.0M
2024-10-28 30.82 30.84 30.74 30.78 0.0M
2024-10-25 30.84 30.86 30.67 30.69 0.0M
2024-10-24 30.69 30.79 30.62 30.74 0.0M
2024-10-23 30.75 30.75 30.55 30.66 0.0M
2024-10-22 30.79 31.16 30.75 30.88 0.0M
2024-10-21 30.88 30.88 30.75 30.82 0.0M
2024-10-18 30.79 30.89 30.79 30.86 0.0M
2024-10-17 30.75 30.89 30.74 30.79 0.0M
2024-10-16 30.66 30.80 30.66 30.79 0.0M
2024-10-15 30.75 30.76 30.67 30.68 0.1M
2024-10-14 30.77 30.84 30.77 30.84 0.0M
2024-10-11 30.63 30.71 30.59 30.64 0.0M
2024-10-10 30.57 30.59 30.50 30.53 0.0M
2024-10-09 30.54 30.61 30.53 30.60 0.0M
2024-10-08 30.40 30.48 30.36 30.48 0.0M
2024-10-07 30.45 30.45 30.24 30.28 0.0M
2024-10-04 30.34 30.48 30.33 30.47 0.0M
2024-10-03 30.34 30.36 30.23 30.29 2.7M
2024-10-02 30.35 30.40 30.31 30.38 0.0M
2024-10-01 30.54 30.54 30.22 30.34 0.0M
2024-09-30 30.43 30.50 30.36 30.50 0.0M
2024-09-27 30.50 30.54 30.41 30.45 0.0M
2024-09-26 30.40 30.46 30.40 30.45 0.0M
2024-09-25 30.44 30.46 30.37 30.41 0.0M
2024-09-24 30.32 30.46 30.32 30.44 0.0M
2024-09-23 30.37 30.39 30.32 30.38 0.0M
2024-09-20 30.40 30.40 30.24 30.32 0.0M
2024-09-19 30.25 30.43 30.25 30.34 0.0M
2024-09-18 30.08 30.35 30.01 30.01 0.0M
2024-09-17 30.19 30.20 30.02 30.05 0.0M
2024-09-16 30.01 30.09 29.98 30.06 0.0M
2024-09-13 29.99 30.09 29.79 30.02 0.0M
2024-09-12 29.75 29.91 29.75 29.90 0.0M
2024-09-11 29.25 29.76 29.21 29.76 0.1M
2024-09-10 29.50 29.57 29.35 29.56 0.0M
2024-09-09 29.34 29.56 29.34 29.45 0.0M
2024-09-06 29.55 29.55 29.21 29.21 0.0M
2024-09-05 29.66 29.71 29.48 29.57 0.0M
2024-09-04 29.61 29.72 29.58 29.65 0.1M
2024-09-03 30.04 30.04 29.60 29.61 0.0M
2024-08-30 30.00 30.07 29.81 30.07 0.0M
2024-08-29 30.01 30.13 29.88 29.99 0.0M
2024-08-28 29.87 29.89 29.74 29.86 0.1M
2024-08-27 29.91 30.09 29.90 30.00 0.1M
2024-08-26 30.01 30.01 29.88 29.92 0.0M
2024-08-23 29.88 29.98 29.86 29.97 0.1M
2024-08-22 29.91 29.94 29.68 29.71 0.0M
2024-08-21 29.92 29.93 29.84 29.90 0.1M
2024-08-20 29.89 29.92 29.80 29.84 0.0M
2024-08-19 29.67 29.88 29.67 29.87 0.1M
2024-08-16 29.61 29.74 29.60 29.71 0.0M
2024-08-15 29.56 29.68 29.56 29.62 0.1M
2024-08-14 29.24 29.37 29.22 29.37 0.0M
2024-08-13 29.12 29.26 29.06 29.25 0.1M
2024-08-12 28.87 29.02 28.87 28.89 0.0M
2024-08-09 28.79 28.91 28.78 28.89 0.0M
2024-08-08 28.50 28.81 28.50 28.76 0.0M
2024-08-07 28.86 28.86 28.32 28.32 0.0M
2024-08-06 28.59 28.79 28.50 28.50 0.3M
2024-08-05 28.26 28.59 28.17 28.20 0.0M
2024-08-02 28.85 28.89 28.72 28.86 0.1M
2024-08-01 29.53 29.70 29.11 29.24 4.9M
2024-07-31 29.55 29.57 29.48 29.52 0.1M
2024-07-30 29.41 29.41 29.24 29.31 0.0M
2024-07-29 29.35 29.43 29.35 29.37 0.0M
2024-07-26 29.22 29.28 29.22 29.28 0.0M
2024-07-25 29.13 29.37 29.11 29.11 0.0M
2024-07-24 29.26 29.26 29.17 29.17 0.0M
2024-07-23 29.42 29.44 29.41 29.44 0.0M
2024-07-22 29.44 29.44 29.39 29.39 0.0M
2024-07-19 29.32 29.32 29.27 29.31 0.0M
2024-07-18 29.42 29.42 29.31 29.32 0.0M
2024-07-17 29.38 29.44 29.33 29.38 0.0M
2024-07-16 29.39 29.44 29.39 29.41 0.0M
2024-07-15 29.45 29.47 29.39 29.41 0.0M
2024-07-12 29.38 29.40 29.38 29.40 0.0M
2024-07-11 29.37 29.37 29.34 29.34 0.0M
2024-07-10 29.35 29.36 29.35 29.36 0.0M
2024-07-09 29.37 29.37 29.30 29.33 0.0M
2024-07-08 29.30 29.34 29.30 29.33 0.0M
2024-07-05 29.24 29.30 29.24 29.30 0.0M
2024-07-03 29.22 29.27 29.18 29.27 0.0M
2024-07-02 29.12 29.19 29.12 29.19 0.0M
2024-07-01 29.08 29.13 29.07 29.13 0.0M
2024-06-28 29.17 29.17 29.04 29.06 0.0M
2024-06-27 29.09 29.10 29.09 29.10 0.0M
2024-06-26 29.03 29.08 29.03 29.08 0.0M
2024-06-25 29.01 29.05 29.01 29.05 0.0M
2024-06-24 29.02 29.06 29.01 29.01 0.0M
2024-06-21 28.98 29.02 28.98 29.02 0.0M
2024-06-20 29.02 29.03 28.98 29.03 0.0M
2024-06-18 29.02 29.05 29.00 29.05 0.0M
2024-06-17 29.04 29.04 29.02 29.02 0.0M
2024-06-12 28.89 28.91 28.86 28.91 0.0M
2024-06-11 28.63 28.73 28.63 28.73 0.0M
2024-06-10 28.71 28.71 28.67 28.69 0.0M
2024-06-07 28.64 28.69 28.64 28.66 0.0M
2024-06-06 28.63 28.65 28.63 28.65 0.0M
2024-06-05 28.50 28.65 28.49 28.65 0.0M
2024-06-04 28.32 28.45 28.30 28.43 0.0M
2024-06-03 28.37 28.38 28.21 28.38 0.0M
2024-05-31 28.09 28.36 28.03 28.36 0.0M
2024-05-30 28.25 28.29 28.19 28.21 0.0M
2024-05-29 28.33 28.33 28.33 28.33 0.0M
2024-05-28 28.44 28.47 28.40 28.47 0.0M
2024-05-24 28.46 28.47 28.45 28.46 0.0M
2024-05-23 28.47 28.47 28.28 28.29 0.0M
2024-05-22 28.42 28.42 28.42 28.42 0.0M
2024-05-21 28.40 28.48 28.40 28.48 0.0M
2024-05-20 28.41 28.42 28.39 28.41 0.0M
2024-05-17 28.37 28.39 28.37 28.39 0.0M
2024-05-16 28.39 28.40 28.34 28.34 0.0M
2024-05-15 28.36 28.39 28.36 28.39 0.0M
2024-05-14 28.01 28.16 28.01 28.16 0.0M
2024-05-13 28.03 28.08 28.03 28.04 0.0M
2024-05-10 28.02 28.06 27.98 28.06 0.0M
2024-05-09 27.94 27.98 27.92 27.98 0.0M
2024-05-08 27.82 27.90 27.82 27.90 0.0M
2024-05-07 27.87 27.88 27.85 27.88 0.0M
2024-05-06 27.75 27.82 27.75 27.82 0.0M
2024-05-03 27.59 27.61 27.59 27.61 0.0M
2024-05-02 27.31 27.31 27.31 27.31 0.0M
2024-05-01 27.14 27.38 27.13 27.16 0.0M
2024-04-30 27.49 27.49 27.24 27.24 0.0M
2024-04-29 27.52 27.54 27.51 27.54 0.0M
2024-04-26 27.48 27.50 27.45 27.49 0.0M
2024-04-25 27.21 27.25 27.21 27.25 0.0M
2024-04-24 27.37 27.37 27.37 27.37 0.0M
2024-04-23 27.24 27.34 27.24 27.34 0.0M
2024-04-22 27.00 27.10 27.00 27.05 0.0M
2024-04-19 27.05 27.05 26.90 26.90 0.0M
2024-04-18 27.23 27.23 27.04 27.08 0.0M
2024-04-17 27.31 27.31 27.07 27.16 0.0M
2024-04-16 27.25 27.28 27.25 27.28 0.0M
2024-04-15 27.57 27.57 27.30 27.30 0.0M
2024-04-12 27.49 27.52 27.49 27.52 0.0M
2024-04-11 27.78 27.82 27.77 27.82 0.0M
2024-04-10 27.63 27.68 27.58 27.68 0.0M
2024-04-09 27.66 27.82 27.66 27.82 0.0M
2024-04-08 27.81 27.81 27.81 27.81 0.0M
2024-04-05 27.79 27.81 27.79 27.81 0.0M
2024-04-04 27.92 27.97 27.61 27.61 0.0M
2024-04-03 27.71 27.84 27.71 27.78 0.0M
2024-04-02 27.72 27.81 27.71 27.81 0.0M
2024-04-01 27.90 27.94 27.89 27.93 0.0M
2024-03-28 27.96 28.01 27.93 27.97 1.5M
2024-03-27 27.84 27.93 27.84 27.93 0.0M
2024-03-26 27.86 27.87 27.81 27.81 0.0M
2024-03-25 27.85 27.87 27.82 27.82 0.0M
2024-03-22 27.92 27.92 27.85 27.85 0.0M
2024-03-21 27.76 27.93 27.76 27.85 0.0M
2024-03-20 27.67 27.83 27.63 27.78 0.0M
2024-03-19 27.56 27.67 27.52 27.64 0.0M
2024-03-18 27.56 27.63 27.56 27.56 0.0M
2024-03-15 27.45 27.46 27.40 27.44 0.0M
2024-03-14 27.55 27.58 27.45 27.53 0.0M
2024-03-13 27.57 27.65 27.55 27.59 0.0M
2024-03-12 27.47 27.66 27.47 27.60 0.0M
2024-03-11 27.38 27.43 27.34 27.41 0.0M
2024-03-08 27.63 27.63 27.39 27.45 0.0M
2024-03-07 27.44 27.57 27.44 27.55 0.0M
2024-03-06 27.35 27.43 27.33 27.34 0.3M
2024-03-05 27.32 27.32 27.21 27.25 0.0M
2024-03-04 27.45 27.55 27.43 27.46 0.0M
2024-03-01 27.34 27.50 27.34 27.46 0.0M
2024-02-29 27.27 27.33 27.25 27.33 0.4M
2024-02-28 27.23 27.27 27.20 27.20 0.0M
2024-02-27 27.19 27.26 27.15 27.26 0.0M
2024-02-26 27.30 27.30 27.21 27.24 0.0M
2024-02-23 27.27 27.36 27.27 27.27 0.0M
2024-02-22 27.15 27.32 27.15 27.28 0.0M
2024-02-21 26.80 26.88 26.73 26.86 0.0M
2024-02-20 26.85 26.87 26.80 26.82 0.0M
2024-02-16 26.95 27.06 26.93 26.95 0.0M
2024-02-15 26.98 27.05 26.97 27.04 0.0M
2024-02-14 26.82 26.93 26.80 26.93 0.0M
2024-02-13 26.74 26.80 26.60 26.72 0.0M
2024-02-12 27.00 27.12 26.98 26.98 0.0M
2024-02-09 26.94 27.05 26.94 27.00 0.0M
2024-02-08 26.87 26.95 26.86 26.89 0.0M
2024-02-07 26.87 26.93 26.86 26.88 0.0M
2024-02-06 26.69 26.74 26.68 26.73 0.0M
2024-02-05 26.68 26.74 26.60 26.72 0.0M
2024-02-02 26.70 26.84 26.65 26.79 0.0M
2024-02-01 26.36 26.56 26.35 26.53 0.0M
2024-01-31 26.56 26.56 26.28 26.33 0.0M
2024-01-30 26.62 26.66 26.58 26.66 0.0M
2024-01-29 26.47 26.66 26.47 26.63 0.0M
2024-01-26 26.55 26.57 26.46 26.46 0.0M
2024-01-25 26.53 26.53 26.43 26.49 0.0M
2024-01-24 26.50 26.53 26.38 26.43 0.0M
2024-01-23 26.34 26.40 26.29 26.38 0.0M
2024-01-22 26.36 26.38 26.29 26.31 0.0M
2024-01-19 26.03 26.30 26.03 26.30 0.0M
2024-01-18 25.95 26.04 25.88 26.04 0.0M
2024-01-17 25.86 25.88 25.76 25.83 0.0M
2024-01-16 26.00 26.01 25.88 25.98 0.0M
2024-01-12 26.12 26.12 25.98 26.07 0.0M
2024-01-11 25.89 26.03 25.86 26.00 0.0M
2024-01-10 25.92 26.05 25.92 26.00 0.0M
2024-01-09 25.84 25.92 25.83 25.92 0.0M
2024-01-08 25.79 25.98 25.79 25.95 0.0M
2024-01-05 25.71 25.79 25.61 25.70 0.0M
2024-01-04 25.76 25.78 25.64 25.64 0.0M
2024-01-03 25.80 25.81 25.68 25.72 0.0M
2024-01-02 25.92 25.95 25.81 25.85 0.0M