AllianzIM U.S. Large Cap Buffer20 Jul ETF (JULW)

JULW
🏛️ 미국 →
38.33
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 35.16 35.16 35.01 35.06 0.0M
2024-12-30 35.05 35.19 35.05 35.12 0.0M
2024-12-27 35.27 35.28 35.27 35.28 0.0M
2024-12-26 35.41 35.44 35.40 35.40 0.0M
2024-12-24 35.31 35.37 35.31 35.37 0.0M
2024-12-23 35.08 35.23 35.05 35.21 0.0M
2024-12-20 34.93 35.20 34.93 35.10 0.0M
2024-12-19 35.03 35.03 34.95 34.95 0.0M
2024-12-18 35.37 35.37 34.97 34.97 0.0M
2024-12-17 35.31 35.37 35.30 35.36 0.0M
2024-12-16 35.35 35.43 35.35 35.40 0.0M
2024-12-13 35.39 35.39 35.31 35.36 0.0M
2024-12-12 35.35 35.38 35.32 35.36 0.0M
2024-12-11 35.36 35.42 35.36 35.39 0.0M
2024-12-10 35.37 35.37 35.27 35.28 0.0M
2024-12-09 35.36 35.37 35.33 35.34 0.0M
2024-12-06 35.37 35.45 35.37 35.41 0.0M
2024-12-05 35.36 35.37 35.30 35.35 0.0M
2024-12-04 35.34 35.37 35.31 35.36 0.0M
2024-12-03 35.27 35.34 35.27 35.32 0.1M
2024-12-02 35.29 35.33 35.26 35.31 0.0M
2024-11-29 35.22 35.30 35.22 35.28 0.0M
2024-11-27 35.22 35.22 35.15 35.22 0.0M
2024-11-26 35.19 35.25 35.17 35.25 0.0M
2024-11-25 35.12 35.18 35.09 35.15 0.0M
2024-11-22 34.96 35.12 34.96 35.12 0.0M
2024-11-21 34.96 35.06 34.96 35.06 0.0M
2024-11-20 34.88 34.97 34.86 34.97 0.0M
2024-11-19 34.88 34.99 34.88 34.98 0.0M
2024-11-18 34.83 34.95 34.83 34.93 0.0M
2024-11-15 34.95 34.95 34.81 34.86 0.0M
2024-11-14 35.12 35.14 35.00 35.02 0.0M
2024-11-13 35.22 35.22 35.03 35.09 0.0M
2024-11-12 35.08 35.14 35.01 35.06 0.0M
2024-11-11 35.08 35.13 35.07 35.13 0.0M
2024-11-08 34.75 35.12 34.75 35.12 0.0M
2024-11-07 34.97 35.12 34.97 35.07 0.0M
2024-11-06 34.95 35.02 34.88 34.97 0.0M
2024-11-05 34.18 34.63 34.18 34.63 0.0M
2024-11-04 34.47 34.49 34.44 34.46 0.0M
2024-11-01 34.49 34.57 34.45 34.45 0.0M
2024-10-31 34.59 34.59 34.38 34.38 0.3M
2024-10-30 34.70 34.78 34.67 34.68 0.0M
2024-10-29 34.68 34.78 34.68 34.74 0.0M
2024-10-28 34.74 34.75 34.70 34.72 0.0M
2024-10-25 34.76 34.80 34.64 34.67 0.0M
2024-10-24 34.65 34.69 34.62 34.66 0.0M
2024-10-23 34.63 34.64 34.57 34.64 0.0M
2024-10-22 34.69 34.76 34.69 34.73 0.0M
2024-10-21 34.74 34.75 34.69 34.73 0.0M
2024-10-18 34.73 34.80 34.72 34.78 0.0M
2024-10-17 34.79 34.79 34.67 34.67 0.0M
2024-10-16 34.62 34.68 34.61 34.68 0.0M
2024-10-15 34.74 34.75 34.62 34.62 0.0M
2024-10-14 34.72 34.73 34.65 34.73 0.0M
2024-10-11 34.62 34.67 34.53 34.62 0.1M
2024-10-10 34.57 34.76 34.49 34.52 0.0M
2024-10-09 34.38 34.57 34.38 34.57 0.0M
2024-10-08 34.39 34.46 34.39 34.46 0.0M
2024-10-07 34.40 34.42 34.31 34.31 0.0M
2024-10-04 34.42 34.49 34.35 34.46 0.0M
2024-10-03 34.35 34.39 34.29 34.33 2.9M
2024-10-02 34.38 34.44 34.38 34.38 0.0M
2024-10-01 34.34 34.49 34.32 34.38 0.0M
2024-09-30 34.46 34.54 34.41 34.54 0.0M
2024-09-27 34.47 34.54 34.41 34.41 0.0M
2024-09-26 34.47 34.53 34.41 34.51 0.0M
2024-09-25 34.43 34.53 34.43 34.47 0.0M
2024-09-24 34.49 34.50 34.39 34.46 0.0M
2024-09-23 34.39 34.46 34.37 34.40 0.0M
2024-09-20 34.38 34.39 34.27 34.35 0.0M
2024-09-19 34.43 34.44 34.34 34.36 0.0M
2024-09-18 34.17 34.30 34.12 34.12 0.0M
2024-09-17 34.23 34.26 34.10 34.16 0.0M
2024-09-16 34.13 34.20 34.09 34.13 0.0M
2024-09-13 33.99 34.17 33.99 34.09 0.0M
2024-09-12 33.84 34.06 33.84 33.99 0.0M
2024-09-11 33.46 33.94 33.46 33.94 0.0M
2024-09-10 33.70 33.78 33.57 33.78 0.0M
2024-09-09 33.51 33.71 33.51 33.66 0.0M
2024-09-06 33.69 33.69 33.41 33.48 0.0M
2024-09-05 33.82 33.84 33.64 33.75 0.0M
2024-09-04 33.28 33.87 33.28 33.75 0.1M
2024-09-03 34.16 34.16 33.79 33.81 0.0M
2024-08-30 34.01 34.12 33.94 34.12 0.0M
2024-08-29 34.06 34.13 33.95 33.95 0.0M
2024-08-28 34.12 34.12 33.85 33.98 0.0M
2024-08-27 33.99 34.08 33.96 34.07 0.0M
2024-08-26 34.08 34.08 33.95 34.03 0.0M
2024-08-23 33.97 34.01 33.90 34.01 0.0M
2024-08-22 33.96 34.02 33.78 33.80 0.0M
2024-08-21 33.89 34.02 33.89 33.97 0.0M
2024-08-20 33.97 34.00 33.88 33.92 0.0M
2024-08-19 33.85 33.94 33.80 33.94 0.0M
2024-08-16 33.74 33.83 33.74 33.77 0.0M
2024-08-15 33.66 33.77 33.66 33.72 0.0M
2024-08-14 33.51 33.56 33.42 33.54 0.0M
2024-08-13 33.30 33.45 33.30 33.45 0.0M
2024-08-12 33.19 33.25 33.13 33.18 0.1M
2024-08-09 32.96 33.17 32.96 33.15 0.2M
2024-08-08 32.77 33.12 32.77 33.04 0.0M
2024-08-07 32.93 33.07 32.66 32.66 0.0M
2024-08-06 32.70 33.04 32.70 32.84 0.0M
2024-08-05 32.42 32.76 32.42 32.66 0.1M
2024-08-02 33.29 33.29 32.99 33.13 0.2M
2024-08-01 33.69 33.72 33.27 33.37 0.1M
2024-07-31 33.58 33.67 33.51 33.60 0.0M
2024-07-30 33.51 33.51 33.24 33.35 0.1M
2024-07-29 33.41 33.48 33.38 33.44 0.1M
2024-07-26 33.66 33.66 33.32 33.36 0.0M
2024-07-25 33.24 33.42 33.17 33.23 0.0M
2024-07-24 33.55 33.55 33.27 33.29 0.1M
2024-07-23 33.67 33.72 33.62 33.66 0.1M
2024-07-22 33.47 33.69 33.47 33.68 0.1M
2024-07-19 33.57 33.59 33.45 33.53 0.0M
2024-07-18 33.58 33.75 33.51 33.57 0.1M
2024-07-17 34.08 34.08 33.65 33.68 0.1M
2024-07-16 33.94 33.94 33.77 33.86 0.1M
2024-07-15 33.75 33.87 33.71 33.84 0.0M
2024-07-12 33.59 33.84 33.59 33.69 0.0M
2024-07-11 33.72 33.80 33.62 33.67 0.0M
2024-07-10 33.64 33.79 33.64 33.77 0.0M
2024-07-09 33.64 33.67 33.62 33.65 0.1M
2024-07-08 33.62 33.66 33.59 33.64 0.1M
2024-07-05 33.53 33.64 33.48 33.62 0.2M
2024-07-03 33.55 33.68 33.43 33.54 0.1M
2024-07-02 33.64 33.64 33.31 33.47 0.1M
2024-07-01 33.39 33.45 33.28 33.38 0.3M
2024-06-28 35.04 35.04 33.24 33.31 3.2M
2024-06-27 33.29 33.31 33.22 33.27 0.1M
2024-06-26 33.29 33.30 33.22 33.28 0.0M
2024-06-25 33.26 33.29 33.22 33.24 0.0M
2024-06-24 33.25 33.27 33.22 33.25 0.0M
2024-06-21 33.27 33.27 33.23 33.25 0.0M
2024-06-20 33.32 33.32 33.20 33.24 0.0M
2024-06-18 33.26 33.28 33.20 33.20 0.0M
2024-06-17 33.23 33.23 33.18 33.21 0.0M
2024-06-14 33.20 33.23 33.18 33.21 0.0M
2024-06-13 33.27 33.27 33.15 33.15 0.0M
2024-06-12 33.03 33.21 32.97 33.20 0.0M
2024-06-11 33.19 33.20 33.13 33.19 0.0M
2024-06-10 33.17 33.20 33.14 33.17 0.0M
2024-06-07 33.18 33.18 33.15 33.18 0.0M
2024-06-06 33.05 33.23 33.05 33.17 0.0M
2024-06-05 33.12 33.16 33.12 33.16 0.0M
2024-06-04 33.08 33.12 33.06 33.12 0.0M
2024-06-03 33.09 33.12 33.06 33.11 0.0M
2024-05-31 33.06 33.10 33.00 33.10 0.0M
2024-05-30 33.01 33.04 33.01 33.04 0.0M
2024-05-29 33.04 33.04 33.02 33.04 0.0M
2024-05-28 33.03 33.06 33.03 33.06 0.0M
2024-05-24 33.07 33.08 33.07 33.08 0.0M
2024-05-23 33.02 33.05 32.80 33.03 0.0M
2024-05-22 33.05 33.08 32.80 33.03 0.0M
2024-05-21 33.00 33.05 33.00 33.05 0.0M
2024-05-20 33.00 33.05 32.98 33.02 0.0M
2024-05-17 32.99 33.05 32.98 33.02 0.0M
2024-05-16 32.99 33.05 32.95 32.99 0.0M
2024-05-15 32.98 32.99 32.97 32.99 0.0M
2024-05-14 32.84 32.95 32.84 32.94 0.0M
2024-05-13 32.96 32.96 32.89 32.89 0.0M
2024-05-10 32.91 32.94 32.86 32.89 0.0M
2024-05-09 32.84 32.88 32.63 32.87 0.0M
2024-05-08 32.81 32.87 32.81 32.87 0.0M
2024-05-07 32.82 32.83 32.79 32.82 0.0M
2024-05-06 32.75 32.80 32.73 32.78 0.0M
2024-05-03 32.67 32.73 32.67 32.73 0.0M
2024-05-02 32.44 32.54 32.44 32.54 0.0M
2024-05-01 32.45 32.62 32.42 32.43 0.0M
2024-04-30 32.62 32.65 32.47 32.47 0.0M
2024-04-29 32.62 32.63 32.59 32.60 0.0M
2024-04-26 32.57 32.64 32.57 32.60 0.0M
2024-04-25 32.32 32.45 32.31 32.45 0.0M
2024-04-24 32.51 32.57 32.44 32.52 0.0M
2024-04-23 32.36 32.51 32.36 32.49 0.0M
2024-04-22 32.23 32.37 32.23 32.33 0.0M
2024-04-19 32.22 32.26 32.17 32.17 0.0M
2024-04-18 32.32 32.40 32.29 32.29 0.0M
2024-04-17 32.37 32.42 32.25 32.32 0.0M
2024-04-16 32.35 32.39 32.31 32.33 0.0M
2024-04-15 32.55 32.55 32.33 32.34 0.0M
2024-04-12 32.53 32.53 32.42 32.44 0.0M
2024-04-11 32.51 32.63 32.48 32.63 0.0M
2024-04-10 32.50 32.54 32.47 32.53 0.1M
2024-04-09 32.61 32.61 32.49 32.61 0.0M
2024-04-08 32.58 32.60 32.53 32.56 0.0M
2024-04-05 32.51 32.61 32.51 32.57 0.0M
2024-04-04 32.63 32.66 32.50 32.50 0.0M
2024-04-03 32.54 32.60 32.51 32.56 0.0M
2024-04-02 32.49 32.57 32.49 32.54 0.0M
2024-04-01 32.62 32.65 32.57 32.61 0.0M
2024-03-28 32.46 32.64 32.46 32.61 0.0M
2024-03-27 32.57 32.61 32.39 32.59 0.0M
2024-03-26 32.54 32.59 32.54 32.58 0.0M
2024-03-25 32.53 32.60 32.51 32.54 0.0M
2024-03-22 32.55 32.58 32.54 32.55 0.0M
2024-03-21 32.54 32.59 32.39 32.55 0.0M
2024-03-20 32.40 32.51 32.35 32.51 0.0M
2024-03-19 32.42 32.44 32.41 32.44 0.0M
2024-03-18 32.34 32.43 32.34 32.39 0.0M
2024-03-15 32.36 32.36 32.30 32.34 0.0M
2024-03-14 32.40 32.40 32.21 32.39 0.0M
2024-03-13 32.39 32.43 32.36 32.43 0.0M
2024-03-12 32.35 32.41 32.35 32.41 0.0M
2024-03-11 32.30 32.32 32.28 32.30 0.0M
2024-03-08 32.38 32.38 32.28 32.33 0.0M
2024-03-07 32.15 32.37 32.15 32.36 0.0M
2024-03-06 32.25 32.29 32.16 32.29 0.0M
2024-03-05 32.26 32.27 32.20 32.23 0.0M
2024-03-04 32.33 32.35 32.30 32.33 0.0M
2024-03-01 32.24 32.34 32.24 32.31 0.0M
2024-02-29 32.25 32.27 32.13 32.25 0.6M
2024-02-28 32.17 32.26 32.01 32.19 0.0M
2024-02-27 32.21 32.26 32.17 32.24 0.0M
2024-02-26 32.24 32.25 32.18 32.20 0.0M
2024-02-23 32.25 32.25 32.19 32.19 0.0M
2024-02-22 32.12 32.20 32.11 32.17 0.0M
2024-02-21 31.96 32.00 31.85 31.96 0.0M
2024-02-20 31.96 31.97 31.90 31.94 0.0M
2024-02-16 32.03 32.10 31.99 31.99 0.0M
2024-02-15 32.05 32.07 31.98 32.05 0.0M
2024-02-14 31.93 32.02 31.89 31.97 0.0M
2024-02-13 31.82 31.92 31.78 31.88 0.0M
2024-02-12 32.06 32.09 32.01 32.01 1.2M
2024-02-09 32.00 32.09 32.00 32.09 0.0M
2024-02-08 31.96 32.00 31.78 31.97 0.0M
2024-02-07 31.76 32.01 31.76 31.94 0.0M
2024-02-06 31.93 31.93 31.81 31.87 0.0M
2024-02-05 31.82 31.90 31.80 31.84 0.0M
2024-02-02 31.73 31.92 31.72 31.84 0.0M
2024-02-01 31.55 31.74 31.22 31.71 0.0M
2024-01-31 31.68 31.77 31.56 31.59 0.0M
2024-01-30 31.73 31.84 31.73 31.76 0.0M
2024-01-29 31.69 31.82 31.67 31.76 0.0M
2024-01-26 31.68 31.76 31.66 31.75 0.1M
2024-01-25 31.65 31.75 31.35 31.75 0.0M
2024-01-24 31.71 31.75 31.51 31.67 0.0M
2024-01-23 31.62 31.66 31.52 31.61 0.0M
2024-01-22 31.56 31.65 31.53 31.53 0.0M
2024-01-19 31.36 31.58 31.34 31.57 0.0M
2024-01-18 31.24 31.36 31.22 31.30 0.1M
2024-01-17 31.17 31.24 31.10 31.17 0.1M
2024-01-16 31.28 31.38 31.21 31.24 0.0M
2024-01-12 31.32 31.42 31.27 31.31 0.1M
2024-01-11 31.43 31.43 31.18 31.36 0.0M
2024-01-10 31.21 31.39 31.21 31.29 0.1M
2024-01-09 31.15 31.29 31.15 31.28 0.0M
2024-01-08 31.11 31.28 31.06 31.25 0.1M
2024-01-05 30.99 31.12 30.99 31.09 0.0M
2024-01-04 30.97 31.14 30.93 30.97 0.1M
2024-01-03 31.06 31.12 30.44 31.06 0.0M
2024-01-02 31.15 31.21 31.11 31.14 0.0M