Allianzim U.S. Large Cap Buffer20 Mar ETF (MARW)

MARW
🏛️ 미국 →
33.52
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
2023-12-29 27.91 27.96 27.89 27.95 0.0M
2023-12-28 27.90 27.94 27.90 27.94 0.0M
2023-12-21 27.77 27.82 27.77 27.82 0.0M
2023-12-20 27.84 27.84 27.77 27.82 0.0M
2023-12-19 27.85 27.86 27.85 27.86 0.0M
2023-12-18 27.80 27.84 27.80 27.84 0.0M
2023-12-15 27.83 27.83 27.78 27.82 0.0M
2023-12-14 27.78 27.82 27.78 27.81 0.0M
2023-12-13 27.70 27.80 27.70 27.80 0.0M
2023-12-12 27.68 27.76 27.68 27.75 0.0M
2023-12-11 27.62 27.69 27.62 27.69 0.0M
2023-12-08 27.64 27.64 27.64 27.64 0.0M
2023-12-06 27.50 27.52 27.50 27.52 0.0M
2023-12-05 27.51 27.55 27.51 27.55 0.0M
2023-12-04 27.52 27.58 27.48 27.55 0.1M
2023-12-01 27.60 27.60 27.60 27.60 0.0M
2023-11-30 27.55 27.55 27.55 27.55 0.0M
2023-11-28 27.47 27.52 27.47 27.51 0.0M
2023-11-27 27.52 27.52 27.50 27.50 0.0M
2023-11-22 27.46 27.49 27.45 27.49 0.0M
2023-11-20 27.40 27.45 27.40 27.45 0.0M
2023-11-17 27.33 27.38 27.33 27.38 0.0M
2023-11-16 27.29 27.35 27.28 27.35 0.0M
2023-11-15 27.31 27.34 27.31 27.32 0.0M
2023-11-14 27.34 27.34 27.27 27.30 0.0M
2023-11-13 27.10 27.10 27.07 27.09 0.0M
2023-11-10 26.94 27.09 26.93 27.09 0.0M
2023-11-09 26.91 26.91 26.82 26.86 0.0M
2023-11-08 26.90 26.99 26.90 26.99 0.0M
2023-11-07 26.92 26.96 26.92 26.96 0.0M
2023-11-06 26.91 26.91 26.91 26.91 0.0M
2023-11-03 26.90 26.90 26.90 26.90 0.0M
2023-11-02 26.75 26.75 26.75 26.75 0.0M
2023-11-01 26.44 26.48 26.44 26.48 0.0M
2023-10-31 26.18 26.31 26.18 26.31 0.0M
2023-10-30 26.26 26.26 26.21 26.21 0.0M
2023-10-27 26.02 26.02 26.02 26.02 0.0M
2023-10-26 26.09 26.09 26.09 26.09 0.0M
2023-10-19 26.59 26.59 26.55 26.55 0.0M
2023-10-18 26.71 26.71 26.65 26.65 0.0M
2023-10-17 26.71 26.81 26.71 26.81 0.0M
2023-10-13 26.66 26.67 26.66 26.67 0.0M
2023-10-12 26.63 26.74 26.63 26.74 0.0M
2023-10-09 26.55 26.67 26.55 26.67 0.0M
2023-10-05 26.35 26.44 26.32 26.44 0.0M
2023-10-04 26.46 26.46 26.46 26.46 0.0M
2023-10-03 26.29 26.33 26.29 26.33 0.0M
2023-10-02 26.48 26.52 26.47 26.52 0.0M
2023-09-29 26.55 26.56 26.51 26.53 0.0M
2023-09-27 26.54 26.54 26.45 26.45 0.0M
2023-09-22 26.63 26.63 26.58 26.58 0.0M
2023-09-19 26.88 26.88 26.88 26.88 0.0M
2023-09-15 26.87 26.87 26.87 26.87 0.0M
2023-09-14 26.92 27.01 26.92 26.98 0.0M
2023-09-13 26.83 26.94 26.83 26.89 0.0M
2023-09-12 26.88 26.88 26.76 26.88 0.0M
2023-09-11 26.88 26.91 26.88 26.91 0.0M
2023-09-08 26.78 26.85 26.78 26.85 0.0M
2023-09-06 26.82 26.86 26.78 26.84 0.0M
2023-09-05 26.91 26.91 26.91 26.91 0.0M
2023-09-01 26.92 26.94 26.92 26.94 0.0M
2023-08-31 26.88 26.96 26.87 26.92 0.0M
2023-08-30 26.89 26.90 26.85 26.90 0.0M
2023-08-29 26.82 26.89 26.81 26.87 0.0M
2023-08-24 26.58 26.58 26.58 26.58 0.0M
2023-08-23 26.70 26.70 26.66 26.69 0.0M
2023-08-22 26.57 26.62 26.53 26.58 0.0M
2023-08-21 26.50 26.61 26.48 26.61 0.0M
2023-08-18 26.47 26.53 26.47 26.53 0.0M
2023-08-17 26.51 26.51 26.51 26.51 0.0M
2023-08-16 26.64 26.64 26.61 26.61 0.0M
2023-08-14 26.71 26.77 26.70 26.77 0.0M
2023-08-11 26.65 26.68 26.65 26.68 0.0M
2023-08-09 26.75 26.75 26.67 26.71 0.0M
2023-08-03 26.71 26.82 26.71 26.75 0.0M
2023-08-02 26.77 26.77 26.77 26.77 0.0M
2023-07-31 26.84 26.88 26.84 26.86 0.0M
2023-07-28 26.85 26.90 26.84 26.90 0.0M
2023-07-27 26.79 26.81 26.77 26.81 0.0M
2023-07-25 26.84 26.87 26.82 26.86 0.0M
2023-07-24 26.81 26.83 26.81 26.83 0.0M
2023-07-20 26.78 26.79 26.78 26.79 0.0M
2023-07-17 26.71 26.80 26.71 26.80 0.0M
2023-07-13 26.77 26.77 26.75 26.75 0.0M
2023-07-12 26.71 26.71 26.66 26.70 0.0M
2023-07-11 26.55 26.62 26.55 26.62 0.0M
2023-07-10 26.52 26.56 26.52 26.56 0.0M
2023-07-07 26.51 26.53 26.51 26.53 0.0M
2023-07-06 26.46 26.53 26.46 26.53 0.0M
2023-07-05 26.51 26.57 26.51 26.57 0.0M
2023-07-03 26.57 26.63 26.56 26.63 0.0M
2023-06-30 26.61 26.61 26.61 26.61 0.0M
2023-06-29 26.45 26.48 26.45 26.48 0.0M
2023-06-23 26.38 26.38 26.38 26.38 0.0M
2023-06-22 26.34 26.42 26.34 26.42 0.0M
2023-06-21 26.34 26.39 26.34 26.39 0.0M
2023-06-20 26.34 26.41 26.34 26.41 0.0M
2023-06-16 26.44 26.44 26.44 26.44 0.0M
2023-06-15 26.43 26.51 26.37 26.48 0.0M
2023-06-14 26.35 26.35 26.33 26.33 0.0M
2023-06-13 26.33 26.35 26.30 26.35 0.0M
2023-06-12 26.28 26.28 26.28 26.28 0.0M
2023-06-09 26.21 26.24 26.21 26.24 0.0M
2023-06-07 26.16 26.16 26.16 26.16 0.0M
2023-06-06 26.11 26.20 26.11 26.18 0.0M
2023-06-05 26.13 26.14 26.13 26.14 0.0M
2023-06-02 26.15 26.15 26.15 26.15 0.0M
2023-06-01 25.98 25.99 25.98 25.99 0.0M
2023-05-31 25.89 25.89 25.85 25.88 0.0M
2023-05-26 25.93 25.93 25.93 25.93 0.0M
2023-05-25 25.74 25.77 25.74 25.77 0.0M
2023-05-24 25.64 25.68 25.64 25.68 0.0M
2023-05-23 25.77 25.77 25.77 25.77 0.0M
2023-05-22 25.88 25.88 25.86 25.88 0.0M
2023-05-19 25.89 25.89 25.89 25.89 0.0M
2023-05-17 25.81 25.81 25.81 25.81 0.0M
2023-05-15 25.72 25.74 25.72 25.74 0.0M
2023-05-12 25.78 25.79 25.71 25.71 0.0M
2023-05-11 25.67 25.71 25.64 25.71 0.0M
2023-05-09 25.71 25.71 25.67 25.67 0.0M
2023-05-08 25.70 25.70 25.70 25.70 0.0M
2023-05-05 25.64 25.76 25.61 25.70 0.0M
2023-05-03 25.61 25.61 25.56 25.57 0.0M
2023-05-02 25.56 25.66 25.56 25.66 0.0M
2023-05-01 25.78 25.78 25.75 25.75 0.0M
2023-04-27 25.58 25.66 25.58 25.66 0.0M
2023-04-26 25.52 25.52 25.46 25.46 0.0M
2023-04-25 25.57 25.59 25.50 25.50 0.0M
2023-04-24 25.65 25.65 25.65 25.65 0.0M
2023-04-21 25.63 25.63 25.63 25.63 0.0M
2023-04-20 25.61 25.61 25.61 25.61 0.0M
2023-04-19 25.66 25.66 25.66 25.66 0.0M
2023-04-17 25.65 25.65 25.65 25.65 0.0M
2023-04-14 25.62 25.62 25.62 25.62 0.0M
2023-04-13 25.54 25.63 25.53 25.63 0.0M
2023-04-12 25.50 25.50 25.50 25.50 0.0M
2023-04-11 25.59 25.59 25.53 25.53 0.0M
2023-04-10 25.49 25.52 25.49 25.52 0.0M
2023-04-06 25.46 25.53 25.46 25.53 0.0M
2023-04-05 25.53 25.53 25.49 25.49 0.0M
2023-04-04 25.52 25.54 25.51 25.51 0.0M
2023-04-03 25.55 25.55 25.49 25.55 0.0M
2023-03-31 25.37 25.50 25.37 25.49 0.0M
2023-03-30 25.35 25.37 25.32 25.37 0.0M
2023-03-29 25.31 25.31 25.26 25.31 0.0M
2023-03-28 25.18 25.18 25.08 25.14 0.0M
2023-03-27 25.21 25.23 25.16 25.19 0.0M
2023-03-24 25.21 25.21 25.02 25.16 0.0M
2023-03-23 25.17 25.20 25.01 25.10 0.0M
2023-03-22 25.20 25.47 25.07 25.07 0.0M
2023-03-21 25.18 25.25 25.15 25.25 0.0M
2023-03-20 25.03 25.16 24.95 25.08 0.1M
2023-03-17 25.00 25.02 24.90 24.99 0.0M
2023-03-16 25.01 25.10 24.95 25.07 0.0M
2023-03-15 24.84 24.93 24.78 24.88 0.0M
2023-03-14 25.56 25.56 24.87 24.94 0.0M
2023-03-13 24.78 24.93 24.78 24.79 0.1M
2023-03-10 24.84 24.92 24.68 24.71 0.0M
2023-03-09 25.15 25.19 24.83 24.84 0.0M
2023-03-08 25.19 25.19 25.03 25.11 0.0M
2023-03-07 25.31 25.51 25.00 25.07 0.0M
2023-03-06 25.37 25.48 25.21 25.24 0.1M
2023-03-03 25.24 25.24 25.12 25.24 0.1M
2023-03-02 24.95 25.08 24.90 25.08 0.0M
2023-03-01 25.06 25.16 24.89 24.99 0.5M