AllianzIM U.S. Large Cap Buffer10 Jul ETF (JULT)

JULT
🏛️ 미국 →
43.73
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
2025-09-26 43.62 43.77 43.56 43.73 0.0M
2025-09-25 43.49 43.65 43.49 43.56 0.0M
2025-09-24 43.64 43.71 43.56 43.66 0.0M
2025-09-23 43.78 43.78 43.70 43.76 0.0M
2025-09-22 43.82 43.87 43.82 43.85 0.0M
2025-09-19 43.78 43.80 43.69 43.80 0.0M
2025-09-18 43.81 43.81 43.65 43.70 0.0M
2025-09-17 43.54 43.62 43.54 43.58 0.0M
2025-09-16 43.56 43.61 43.56 43.61 0.0M
2025-09-15 43.61 43.65 43.55 43.62 0.0M
2025-09-12 43.52 43.60 43.52 43.56 0.0M
2025-09-11 43.53 43.58 43.47 43.55 0.0M
2025-09-10 43.42 43.47 43.35 43.37 0.0M
2025-09-09 43.19 43.32 43.19 43.32 0.0M
2025-09-08 43.22 43.24 43.19 43.24 0.0M
2025-09-05 43.14 43.17 43.06 43.13 0.0M
2025-09-04 43.12 43.21 43.12 43.21 0.0M
2025-09-03 42.95 43.01 42.89 43.01 0.0M
2025-09-02 42.68 42.86 42.65 42.86 0.0M
2025-08-29 42.92 43.04 42.92 42.99 0.0M
2025-08-28 43.09 43.19 43.09 43.17 0.0M
2025-08-27 43.06 43.09 43.02 43.09 0.0M
2025-08-26 42.90 43.02 42.86 43.02 0.0M
2025-08-25 42.98 43.07 42.93 42.95 0.0M
2025-08-22 43.02 43.08 42.99 43.03 0.0M
2025-08-21 42.62 42.66 42.51 42.61 0.0M
2025-08-20 42.59 42.74 42.52 42.74 0.0M
2025-08-19 42.91 42.91 42.71 42.72 0.0M
2025-08-18 42.85 42.95 42.85 42.95 0.0M
2025-08-15 43.01 43.01 42.88 42.92 0.0M
2025-08-14 42.83 42.98 42.83 42.98 0.0M
2025-08-13 42.94 43.00 42.84 42.97 0.0M
2025-08-12 42.68 42.91 42.68 42.86 0.0M
2025-08-11 42.67 42.67 42.54 42.54 0.0M
2025-08-08 42.55 42.65 42.52 42.61 0.0M
2025-08-07 42.60 42.60 42.32 42.39 0.0M
2025-08-06 42.31 42.48 42.29 42.44 0.0M
2025-08-05 42.44 42.45 42.16 42.25 0.0M
2025-08-04 42.15 42.43 42.15 42.43 0.0M
2025-08-01 42.03 42.03 41.88 41.95 0.0M
2025-07-31 42.68 42.68 42.36 42.36 0.0M
2025-07-30 42.54 42.57 42.42 42.42 0.0M
2025-07-29 42.62 42.62 42.47 42.48 0.0M
2025-07-28 42.57 42.57 42.51 42.54 0.0M
2025-07-25 42.48 42.57 42.44 42.54 0.0M
2025-07-24 42.41 42.51 42.41 42.46 0.0M
2025-07-23 42.26 42.41 42.21 42.39 0.0M
2025-07-22 42.17 42.26 42.11 42.21 0.0M
2025-07-21 42.28 42.32 42.19 42.19 0.0M
2025-07-18 42.20 42.20 42.05 42.14 0.0M
2025-07-17 42.02 42.19 42.01 42.17 0.0M
2025-07-16 41.94 42.02 41.78 42.02 0.0M
2025-07-15 42.51 42.51 41.90 41.90 0.0M
2025-07-14 41.99 42.02 41.89 41.98 0.0M
2025-07-11 41.84 42.02 41.84 41.93 0.0M
2025-07-10 41.96 42.11 41.93 42.02 0.0M
2025-07-09 41.93 42.01 41.87 41.99 0.0M
2025-07-08 41.84 41.87 41.79 41.81 0.0M
2025-07-07 42.10 42.10 41.69 41.80 0.0M
2025-07-03 41.95 42.07 41.95 42.00 0.0M
2025-07-02 41.70 41.85 41.70 41.83 0.0M
2025-07-01 41.62 41.80 41.62 41.75 0.2M
2025-06-30 42.24 42.24 41.57 41.75 0.2M
2025-06-27 41.44 41.60 41.44 41.52 0.2M
2025-06-26 41.15 41.33 41.15 41.29 0.0M
2025-06-25 41.06 41.06 40.95 40.99 0.0M
2025-06-24 40.88 41.07 40.88 41.02 0.0M
2025-06-23 40.26 40.56 40.05 40.56 0.0M
2025-06-20 40.42 40.42 40.08 40.13 0.0M
2025-06-18 40.38 40.43 40.19 40.22 0.0M
2025-06-17 40.42 40.47 40.23 40.24 0.0M
2025-06-16 40.63 40.66 40.50 40.50 0.0M
2025-06-13 40.40 40.40 40.15 40.15 0.0M
2025-06-12 40.45 40.64 40.45 40.62 0.0M
2025-06-11 40.62 40.64 40.44 40.50 0.0M
2025-06-10 40.44 40.61 40.43 40.59 0.0M
2025-06-09 40.40 40.48 40.31 40.42 0.0M
2025-06-06 40.34 40.50 40.34 40.39 0.0M
2025-06-05 40.13 40.25 39.96 39.96 0.0M
2025-06-04 40.30 40.30 40.19 40.19 0.0M
2025-06-03 40.00 40.24 40.00 40.20 0.0M
2025-06-02 39.66 39.96 39.66 39.95 0.0M
2025-05-30 39.68 39.86 39.58 39.86 0.0M
2025-05-29 39.98 39.98 39.78 39.83 0.0M
2025-05-28 39.93 39.93 39.71 39.71 0.0M
2025-05-27 39.78 39.91 39.78 39.90 0.0M
2025-05-23 39.20 39.39 39.20 39.23 0.0M
2025-05-22 39.50 39.63 39.45 39.48 0.0M
2025-05-21 39.80 39.98 39.41 39.51 0.0M
2025-05-20 40.08 40.09 39.90 40.02 0.0M
2025-05-19 40.02 40.16 40.02 40.16 0.0M
2025-05-16 39.89 40.12 39.88 40.12 0.0M
2025-05-15 39.58 39.89 39.58 39.81 0.0M
2025-05-14 39.65 39.73 39.62 39.72 0.0M
2025-05-13 39.44 39.76 39.44 39.69 0.0M
2025-05-12 39.50 39.50 39.21 39.41 0.0M
2025-05-09 38.57 38.61 38.41 38.48 0.0M
2025-05-08 38.48 38.74 38.48 38.53 0.0M
2025-05-07 38.30 38.35 38.26 38.33 0.0M
2025-05-06 38.19 38.35 38.19 38.26 0.0M
2025-05-05 38.41 38.58 38.41 38.45 0.0M
2025-05-02 38.55 38.71 38.47 38.63 0.0M
2025-05-01 38.34 38.50 38.24 38.24 0.0M
2025-04-30 37.76 38.07 37.73 38.07 0.0M
2025-04-29 37.88 38.04 37.83 38.01 0.0M
2025-04-28 37.81 37.89 37.68 37.88 0.0M
2025-04-25 37.66 37.82 37.50 37.82 0.0M
2025-04-24 37.34 37.65 37.33 37.65 0.0M
2025-04-23 37.53 37.60 37.19 37.19 0.0M
2025-04-22 36.50 36.83 36.47 36.76 0.0M
2025-04-21 36.47 36.47 35.98 36.22 0.6M
2025-04-17 36.62 36.87 36.62 36.70 0.0M
2025-04-16 36.93 37.02 36.55 36.63 0.0M
2025-04-15 37.45 37.45 37.19 37.21 0.0M
2025-04-14 37.52 37.52 37.20 37.26 0.0M
2025-04-11 36.63 37.06 36.63 37.06 0.0M
2025-04-10 36.87 36.87 36.17 36.59 0.9M
2025-04-09 35.33 37.60 35.24 37.51 0.0M
2025-04-08 36.53 36.58 34.89 35.20 0.0M
2025-04-07 34.54 35.87 34.54 35.63 0.0M
2025-04-04 36.59 36.59 35.72 35.72 0.9M
2025-04-03 37.44 37.44 37.23 37.23 0.0M
2025-04-02 38.25 38.56 38.25 38.56 0.0M
2025-04-01 38.15 38.34 38.15 38.34 0.0M
2025-03-31 37.98 38.27 37.98 38.25 0.0M
2025-03-28 38.61 38.61 38.10 38.10 0.0M
2025-03-27 38.68 38.68 38.68 38.68 0.0M
2025-03-26 39.00 39.00 38.75 38.75 0.0M
2025-03-25 39.09 39.09 39.04 39.08 0.0M
2025-03-24 38.94 39.07 38.94 39.07 0.0M
2025-03-21 38.29 38.53 38.23 38.53 0.0M
2025-03-20 38.54 38.76 38.49 38.53 0.0M
2025-03-19 38.52 38.59 38.44 38.59 0.0M
2025-03-18 38.27 38.28 38.26 38.28 0.0M
2025-03-17 38.54 38.63 38.42 38.63 0.0M
2025-03-14 38.07 38.44 38.07 38.44 0.0M
2025-03-13 38.09 38.09 37.83 37.83 0.0M
2025-03-12 38.20 38.33 38.20 38.24 0.0M
2025-03-11 38.20 38.31 37.98 38.12 0.0M
2025-03-10 38.60 38.60 38.30 38.30 0.0M
2025-03-07 38.92 39.12 38.92 39.11 0.0M
2025-03-06 39.21 39.27 38.89 38.96 0.3M
2025-03-05 39.08 39.52 39.03 39.50 0.0M
2025-03-04 39.24 39.43 38.89 39.13 0.0M
2025-03-03 39.87 39.94 39.33 39.42 0.0M
2025-02-28 39.49 39.93 39.49 39.93 0.0M
2025-02-27 40.04 40.06 39.52 39.52 0.3M
2025-02-26 40.05 40.19 39.85 39.98 0.0M
2025-02-25 39.85 40.03 39.79 40.00 0.0M
2025-02-24 40.18 40.27 40.11 40.11 0.0M
2025-02-21 40.53 40.53 40.19 40.23 0.0M
2025-02-20 40.57 40.67 40.57 40.66 0.0M
2025-02-19 40.64 40.73 40.64 40.73 0.0M
2025-02-18 40.66 40.66 40.57 40.64 0.0M
2025-02-14 40.64 40.64 40.62 40.62 0.0M
2025-02-13 40.42 40.60 40.42 40.60 0.0M
2025-02-12 40.18 40.38 40.18 40.36 0.0M
2025-02-11 40.39 40.43 40.34 40.43 0.0M
2025-02-10 40.37 40.42 40.35 40.41 0.0M
2025-02-07 40.37 40.37 40.22 40.22 0.0M
2025-02-06 40.40 40.46 40.32 40.46 0.0M
2025-02-05 40.23 40.35 40.23 40.35 0.0M
2025-02-04 40.09 40.26 40.09 40.26 0.0M
2025-02-03 39.83 40.13 39.83 40.11 0.0M
2025-01-31 40.47 40.55 40.26 40.26 0.0M
2025-01-30 40.37 40.41 40.23 40.41 0.0M
2025-01-29 40.27 40.27 40.19 40.27 0.0M
2025-01-28 40.33 40.35 40.30 40.35 0.0M
2025-01-27 40.06 40.09 40.00 40.09 0.0M
2025-01-24 40.47 40.47 40.47 40.47 0.0M
2025-01-23 40.41 40.49 40.41 40.49 0.0M
2025-01-22 40.36 40.45 40.36 40.40 0.0M
2025-01-21 40.15 40.25 40.15 40.25 0.0M
2025-01-17 40.00 40.07 40.00 40.05 0.0M
2025-01-16 39.82 39.84 39.79 39.83 0.0M
2025-01-15 39.67 39.85 39.67 39.83 0.0M
2025-01-14 39.40 39.44 39.29 39.31 0.0M
2025-01-13 39.02 39.30 39.01 39.30 0.0M
2025-01-10 39.22 39.27 39.22 39.24 0.0M
2025-01-08 39.51 39.66 39.51 39.66 0.1M
2025-01-07 39.80 39.81 39.58 39.58 0.0M
2025-01-06 39.99 40.04 39.81 39.87 0.0M
2025-01-03 39.64 39.76 39.62 39.76 0.0M
2025-01-02 39.49 39.56 39.26 39.42 0.0M