AllianzIM U.S. Large Cap Buffer20 Aug ETF (AUGW)

AUGW
🏛️ 미국 →
31.88
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 29.33 29.33 29.24 29.26 4.3M
2024-12-30 29.24 29.37 29.21 29.31 0.0M
2024-12-27 29.40 29.44 29.34 29.40 0.0M
2024-12-26 29.53 29.56 29.49 29.56 0.0M
2024-12-24 29.43 29.51 29.43 29.51 0.0M
2024-12-23 29.20 29.39 29.20 29.37 0.0M
2024-12-20 29.06 29.40 29.06 29.28 0.0M
2024-12-19 29.30 29.31 29.12 29.12 0.1M
2024-12-18 29.44 29.55 29.11 29.11 0.0M
2024-12-17 29.46 29.54 29.44 29.51 0.0M
2024-12-16 29.51 29.56 29.49 29.51 0.0M
2024-12-13 29.48 29.52 29.44 29.45 0.0M
2024-12-12 29.40 29.55 29.40 29.45 0.0M
2024-12-11 29.51 29.58 29.49 29.49 0.0M
2024-12-10 29.49 29.55 29.43 29.43 0.0M
2024-12-09 29.51 29.55 29.44 29.50 0.0M
2024-12-06 29.49 29.56 29.49 29.56 0.0M
2024-12-05 29.45 29.54 29.45 29.46 0.0M
2024-12-04 29.48 29.54 29.48 29.53 0.0M
2024-12-03 29.50 29.53 29.42 29.53 0.0M
2024-12-02 29.42 29.49 29.42 29.43 3.9M
2024-11-29 29.03 29.46 29.03 29.45 0.0M
2024-11-27 29.42 29.43 29.33 29.34 0.0M
2024-11-26 29.34 29.42 29.34 29.37 0.0M
2024-11-25 29.33 29.38 29.29 29.33 0.0M
2024-11-22 29.21 29.31 29.21 29.27 0.0M
2024-11-21 29.23 29.27 29.02 29.21 0.0M
2024-11-20 29.16 29.29 29.07 29.18 0.0M
2024-11-19 29.09 29.22 29.09 29.19 0.0M
2024-11-18 29.15 29.21 29.13 29.13 0.0M
2024-11-15 29.20 29.20 29.08 29.09 0.1M
2024-11-14 29.31 29.32 29.24 29.24 0.0M
2024-11-13 29.26 29.36 29.26 29.29 0.1M
2024-11-12 29.29 29.31 29.22 29.29 0.0M
2024-11-11 29.29 29.33 29.27 29.32 0.0M
2024-11-08 29.27 29.31 29.26 29.27 0.1M
2024-11-07 29.20 29.30 29.20 29.23 0.0M
2024-11-06 29.96 29.96 29.09 29.15 0.0M
2024-11-05 28.83 28.95 28.81 28.88 0.0M
2024-11-04 28.78 28.86 28.74 28.76 0.0M
2024-11-01 28.86 28.88 28.76 28.84 0.0M
2024-10-31 28.76 28.83 28.72 28.72 0.0M
2024-10-30 29.04 29.07 28.94 28.94 0.0M
2024-10-29 28.63 29.05 28.63 29.00 0.0M
2024-10-28 28.92 29.05 28.92 28.98 0.0M
2024-10-25 29.08 29.10 28.93 28.93 0.0M
2024-10-24 28.96 28.97 28.91 28.95 0.0M
2024-10-23 28.98 29.00 28.88 28.93 0.3M
2024-10-22 28.95 29.06 28.95 29.04 0.1M
2024-10-21 29.02 29.05 28.96 29.02 0.0M
2024-10-18 29.00 29.05 28.99 29.04 0.0M
2024-10-17 29.00 29.04 28.96 28.96 0.0M
2024-10-16 28.93 29.02 28.84 29.01 0.0M
2024-10-15 28.95 28.99 28.89 28.90 0.1M
2024-10-14 28.97 29.02 28.97 28.97 0.0M
2024-10-11 28.86 28.93 28.86 28.91 0.0M
2024-10-10 28.85 28.86 28.79 28.85 0.0M
2024-10-09 28.69 28.88 28.69 28.88 1.2M
2024-10-08 28.75 28.82 28.73 28.78 0.1M
2024-10-07 28.72 28.80 28.66 28.66 0.0M
2024-10-04 28.76 28.84 28.71 28.81 0.0M
2024-10-03 28.68 28.74 28.65 28.71 0.1M
2024-10-02 28.72 28.78 28.71 28.78 0.1M
2024-10-01 28.81 28.81 28.66 28.74 0.0M
2024-09-30 28.77 28.84 28.76 28.84 0.0M
2024-09-27 28.85 28.89 28.79 28.81 0.1M
2024-09-26 28.79 28.85 28.76 28.79 0.0M
2024-09-25 28.75 28.81 28.73 28.76 0.0M
2024-09-24 28.69 28.81 28.64 28.77 0.0M
2024-09-23 28.75 28.79 28.71 28.74 0.0M
2024-09-20 28.75 28.76 28.62 28.72 0.0M
2024-09-19 28.76 28.77 28.69 28.73 0.0M
2024-09-18 28.51 28.64 28.50 28.50 0.0M
2024-09-17 28.56 28.64 28.48 28.54 0.0M
2024-09-16 28.50 28.57 28.48 28.54 0.0M
2024-09-13 28.44 28.57 28.44 28.50 0.0M
2024-09-12 28.30 28.48 28.30 28.47 0.1M
2024-09-11 28.03 28.39 28.02 28.37 0.0M
2024-09-10 28.16 28.25 28.10 28.22 0.0M
2024-09-09 28.09 28.19 28.07 28.15 0.0M
2024-09-06 28.20 28.20 28.00 28.01 0.0M
2024-09-05 28.28 28.33 28.17 28.24 0.0M
2024-09-04 28.28 28.30 28.20 28.26 0.0M
2024-09-03 28.43 28.44 28.22 28.22 0.3M
2024-08-30 28.46 28.53 28.35 28.52 0.0M
2024-08-29 28.40 28.52 28.36 28.38 0.0M
2024-08-28 28.43 28.43 28.30 28.38 0.1M
2024-08-27 28.41 28.48 28.35 28.43 0.1M
2024-08-26 28.50 28.50 28.39 28.40 0.1M
2024-08-23 28.36 28.47 28.36 28.46 0.0M
2024-08-22 28.43 28.43 28.25 28.29 0.3M
2024-08-21 28.40 28.43 28.33 28.42 0.1M
2024-08-20 28.39 28.44 28.31 28.37 0.1M
2024-08-19 28.22 28.38 28.22 28.34 0.1M
2024-08-16 28.22 28.32 28.19 28.28 0.1M
2024-08-15 28.27 28.27 28.15 28.21 0.1M
2024-08-14 28.05 28.07 27.92 28.06 0.1M
2024-08-13 27.87 27.99 27.86 27.98 0.1M
2024-08-12 27.81 27.87 27.71 27.78 0.1M
2024-08-09 27.69 27.78 27.65 27.73 0.1M
2024-08-08 27.53 27.69 27.52 27.64 0.1M
2024-08-07 27.68 27.70 27.36 27.36 0.1M
2024-08-06 27.42 27.66 27.34 27.50 0.1M
2024-08-05 27.12 27.48 26.95 27.32 0.2M
2024-08-02 27.86 27.86 27.58 27.70 0.2M
2024-08-01 28.15 28.22 27.83 27.94 6.5M
2024-07-31 28.10 28.13 28.06 28.08 1.2M
2024-07-30 28.10 28.11 28.07 28.10 0.0M
2024-07-29 28.11 28.13 28.06 28.09 0.0M
2024-07-26 28.05 28.09 28.05 28.06 0.0M
2024-07-25 28.02 28.04 28.02 28.03 0.0M
2024-07-24 28.04 28.04 27.99 28.00 0.0M
2024-07-23 28.05 28.05 28.04 28.04 0.0M
2024-07-22 28.11 28.11 28.01 28.02 0.0M
2024-07-19 28.01 28.08 28.01 28.04 0.0M
2024-07-18 28.18 28.18 27.97 28.01 0.0M
2024-07-17 28.01 28.05 27.97 28.01 0.0M
2024-07-16 28.02 28.05 27.98 28.04 0.0M
2024-07-15 28.04 28.05 27.98 28.01 0.0M
2024-07-12 28.01 28.05 27.97 28.00 0.0M
2024-07-11 27.96 28.01 27.95 28.01 0.0M
2024-07-10 27.97 27.99 27.96 27.98 0.0M
2024-07-09 27.99 28.01 27.95 27.97 0.0M
2024-07-08 27.97 27.98 27.96 27.98 0.0M
2024-07-05 27.95 27.98 27.93 27.95 0.0M
2024-07-03 27.95 27.95 27.93 27.95 0.0M
2024-07-02 27.91 27.94 27.90 27.93 0.0M
2024-07-01 27.90 27.92 27.88 27.91 0.0M
2024-06-28 27.88 27.91 27.88 27.91 0.0M
2024-06-27 27.87 27.89 27.84 27.89 0.1M
2024-06-26 27.86 27.89 27.83 27.88 0.0M
2024-06-25 27.87 27.88 27.86 27.88 0.0M
2024-06-24 27.85 27.87 27.83 27.85 0.1M
2024-06-21 27.83 27.85 27.83 27.84 0.0M
2024-06-20 27.78 27.85 27.76 27.83 0.0M
2024-06-18 27.82 27.84 27.80 27.83 0.0M
2024-06-17 27.79 27.82 27.79 27.82 0.0M
2024-06-14 27.79 27.80 27.77 27.80 0.0M
2024-06-13 27.78 27.80 27.77 27.80 0.0M
2024-06-12 27.79 27.80 27.76 27.80 0.0M
2024-06-11 27.68 27.74 27.68 27.74 0.0M
2024-06-10 27.72 27.73 27.70 27.72 0.0M
2024-06-07 27.72 27.72 27.69 27.70 0.0M
2024-06-06 27.68 27.70 27.62 27.69 0.0M
2024-06-05 27.62 27.70 27.62 27.69 0.0M
2024-06-04 27.57 27.62 27.55 27.62 0.0M
2024-06-03 27.59 27.61 27.52 27.60 0.0M
2024-05-31 27.52 27.58 27.43 27.58 0.0M
2024-05-30 27.52 27.54 27.48 27.50 0.0M
2024-05-29 27.55 27.56 27.52 27.56 0.0M
2024-05-28 27.60 27.61 27.58 27.60 0.0M
2024-05-24 27.58 27.60 27.57 27.60 0.0M
2024-05-23 27.58 27.60 27.50 27.53 0.0M
2024-05-22 27.59 27.60 27.56 27.57 0.0M
2024-05-21 27.56 27.59 27.51 27.59 0.0M
2024-05-20 27.57 27.57 27.55 27.57 0.0M
2024-05-17 27.52 27.55 27.52 27.55 0.0M
2024-05-16 27.55 27.56 27.50 27.50 0.0M
2024-05-15 27.49 27.54 27.47 27.54 0.0M
2024-05-14 27.25 27.44 27.25 27.44 0.0M
2024-05-13 27.35 27.38 27.35 27.38 0.0M
2024-05-10 27.37 27.38 27.34 27.37 0.0M
2024-05-09 27.30 27.33 27.27 27.32 0.0M
2024-05-08 27.29 27.30 27.17 27.29 0.0M
2024-05-07 27.26 27.28 27.26 27.26 0.0M
2024-05-06 27.18 27.22 27.16 27.22 0.0M
2024-05-03 27.09 27.13 27.09 27.13 0.0M
2024-05-02 26.83 26.95 26.83 26.93 0.0M
2024-05-01 26.80 27.00 26.79 26.83 0.0M
2024-04-30 26.93 26.95 26.89 26.89 0.0M
2024-04-29 27.04 27.06 27.00 27.05 0.0M
2024-04-26 26.97 27.04 26.97 27.02 0.0M
2024-04-25 26.75 26.88 26.75 26.87 0.0M
2024-04-24 26.87 26.94 26.87 26.94 0.0M
2024-04-23 26.89 26.91 26.89 26.91 0.0M
2024-04-22 26.65 26.81 26.65 26.75 0.2M
2024-04-19 26.69 26.69 26.60 26.60 0.0M
2024-04-18 26.75 26.76 26.70 26.71 0.0M
2024-04-17 26.79 26.79 26.71 26.73 0.0M
2024-04-16 26.79 26.85 26.79 26.79 0.0M
2024-04-15 27.02 27.02 26.80 26.81 0.0M
2024-04-12 27.04 27.05 26.93 26.97 0.0M
2024-04-11 27.01 27.12 27.01 27.12 0.0M
2024-04-10 27.05 27.05 27.00 27.04 0.0M
2024-04-09 27.10 27.11 27.07 27.11 0.0M
2024-04-08 27.12 27.14 27.09 27.11 0.1M
2024-04-05 27.05 27.13 27.05 27.10 0.0M
2024-04-04 27.17 27.18 27.00 27.00 0.0M
2024-04-03 27.03 27.13 27.03 27.12 0.0M
2024-04-02 27.15 27.15 27.05 27.11 0.0M
2024-04-01 27.74 27.74 27.14 27.17 0.0M
2024-03-28 27.13 27.19 27.13 27.13 1.7M
2024-03-27 27.13 27.17 27.09 27.16 0.0M
2024-03-26 27.10 27.12 27.08 27.08 0.0M
2024-03-25 26.99 27.11 26.99 27.08 0.0M
2024-03-22 27.12 27.20 27.09 27.10 0.2M
2024-03-21 27.13 27.15 27.09 27.10 0.2M
2024-03-20 26.95 27.08 26.95 27.07 0.0M
2024-03-19 26.91 27.00 26.91 27.00 0.0M
2024-03-18 26.94 26.96 26.92 26.92 0.0M
2024-03-15 26.85 26.89 26.83 26.85 0.0M
2024-03-14 26.95 26.95 26.88 26.91 0.0M
2024-03-13 26.96 26.98 26.93 26.94 0.2M
2024-03-12 26.84 26.96 26.84 26.95 0.0M
2024-03-11 26.80 26.85 26.79 26.84 0.0M
2024-03-08 26.94 26.96 26.84 26.85 0.0M
2024-03-07 26.90 26.92 26.89 26.91 0.0M
2024-03-06 26.83 26.85 26.78 26.82 0.2M
2024-03-05 26.78 26.79 26.72 26.75 0.0M
2024-03-04 26.83 26.88 26.83 26.86 0.0M
2024-03-01 26.77 26.90 26.77 26.89 0.0M
2024-02-29 26.74 26.79 26.74 26.75 0.1M
2024-02-28 26.72 26.75 26.71 26.71 0.0M
2024-02-27 26.74 26.77 26.71 26.76 0.0M
2024-02-26 26.74 26.77 26.70 26.73 0.0M
2024-02-23 26.78 26.80 26.73 26.74 0.1M
2024-02-22 26.68 26.76 26.68 26.71 0.0M
2024-02-21 26.43 26.49 26.40 26.49 0.0M
2024-02-20 26.49 26.51 26.48 26.48 0.0M
2024-02-16 26.57 26.62 26.54 26.59 0.0M
2024-02-15 26.56 26.60 26.53 26.58 0.0M
2024-02-14 26.49 26.53 26.45 26.53 0.0M
2024-02-13 26.44 26.45 26.30 26.43 0.0M
2024-02-12 26.54 26.64 26.54 26.59 1.8M
2024-02-09 26.48 26.62 26.48 26.62 0.0M
2024-02-08 26.51 26.55 26.50 26.51 0.0M
2024-02-07 26.46 26.56 26.44 26.49 0.0M
2024-02-06 26.36 26.44 26.35 26.40 0.0M
2024-02-05 26.34 26.40 26.31 26.39 0.0M
2024-02-02 26.31 26.44 26.30 26.39 0.0M
2024-02-01 26.14 26.29 26.14 26.25 0.0M
2024-01-31 26.33 26.33 26.11 26.15 0.0M
2024-01-30 26.27 26.34 26.27 26.33 0.0M
2024-01-29 26.25 26.37 26.24 26.37 0.0M
2024-01-26 26.28 26.29 26.21 26.21 0.0M
2024-01-25 26.17 26.28 26.17 26.28 0.0M
2024-01-24 26.20 26.28 26.15 26.15 0.0M
2024-01-23 26.12 26.18 26.10 26.15 0.0M
2024-01-22 26.16 26.18 26.10 26.10 0.0M
2024-01-19 25.98 26.12 25.96 26.07 0.0M
2024-01-18 25.88 25.93 25.76 25.89 0.0M
2024-01-17 25.77 25.80 25.72 25.76 0.0M
2024-01-16 25.85 25.92 25.82 25.90 0.0M
2024-01-12 25.94 25.96 25.83 25.96 0.0M
2024-01-11 25.81 25.91 25.80 25.87 0.0M
2024-01-10 25.86 25.94 25.78 25.94 0.1M
2024-01-09 25.83 25.88 25.80 25.86 0.0M
2024-01-08 25.73 25.86 25.71 25.86 0.0M
2024-01-05 25.63 25.75 25.56 25.63 0.0M
2024-01-04 25.69 25.74 25.60 25.60 0.1M
2024-01-03 25.70 25.74 25.65 25.65 0.0M
2024-01-02 25.78 25.83 25.67 25.79 0.0M