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
2024-12-31 31.14 31.14 31.04 31.05 0.0M
2024-12-30 31.02 31.18 31.02 31.13 0.0M
2024-12-27 31.16 31.17 31.13 31.17 0.0M
2024-12-26 31.18 31.23 31.15 31.23 0.0M
2024-12-24 31.18 31.20 31.15 31.20 0.0M
2024-12-23 31.03 31.11 31.00 31.11 0.0M
2024-12-20 30.97 31.06 30.96 31.05 0.0M
2024-12-19 30.97 30.98 30.89 30.92 0.0M
2024-12-18 31.15 31.15 30.93 30.95 0.0M
2024-12-17 31.14 31.16 31.13 31.16 0.0M
2024-12-16 31.16 31.19 31.14 31.19 0.0M
2024-12-13 31.13 31.18 31.12 31.18 0.0M
2024-12-12 31.13 31.17 31.13 31.15 0.0M
2024-12-11 31.12 31.19 31.12 31.18 0.0M
2024-12-10 31.11 31.16 31.10 31.13 0.0M
2024-12-09 31.12 31.14 31.11 31.14 0.0M
2024-12-06 31.21 31.21 31.13 31.17 0.0M
2024-12-05 31.19 31.19 31.10 31.14 0.0M
2024-12-04 31.16 31.16 31.10 31.15 0.0M
2024-12-03 31.08 31.13 31.07 31.13 0.0M
2024-12-02 31.07 31.12 31.07 31.12 0.0M
2024-11-29 31.07 31.10 31.07 31.10 0.0M
2024-11-27 31.01 31.05 31.01 31.05 0.0M
2024-11-26 30.99 31.10 30.99 31.06 0.1M
2024-11-25 30.97 31.03 30.96 31.01 0.0M
2024-11-22 30.96 30.98 30.91 30.98 0.0M
2024-11-21 30.91 30.93 30.89 30.93 0.0M
2024-11-20 30.95 30.95 30.80 30.88 0.0M
2024-11-19 30.79 30.94 30.79 30.88 0.0M
2024-11-18 30.88 30.91 30.85 30.89 0.0M
2024-11-15 30.83 30.85 30.80 30.85 0.0M
2024-11-14 30.96 30.96 30.92 30.94 0.0M
2024-11-13 30.95 31.00 30.92 30.97 0.2M
2024-11-12 30.95 30.96 30.88 30.95 0.0M
2024-11-11 30.91 30.96 30.91 30.96 0.0M
2024-11-08 30.91 30.99 30.90 30.95 0.0M
2024-11-07 30.89 30.90 30.86 30.88 0.0M
2024-11-06 30.80 30.89 30.80 30.80 0.0M
2024-11-05 30.57 30.65 30.57 30.64 0.0M
2024-11-04 30.48 30.50 30.48 30.48 0.0M
2024-11-01 30.55 30.55 30.49 30.51 0.0M
2024-10-31 30.51 30.51 30.47 30.47 0.0M
2024-10-30 30.56 30.71 30.56 30.64 0.0M
2024-10-29 30.22 30.67 30.22 30.67 0.0M
2024-10-28 30.65 30.65 30.61 30.62 0.0M
2024-10-25 30.65 30.65 30.57 30.62 0.0M
2024-10-24 30.58 30.62 30.57 30.62 0.0M
2024-10-23 30.62 30.62 30.50 30.58 0.0M
2024-10-22 30.61 30.68 30.60 30.68 0.0M
2024-10-21 30.52 30.65 30.52 30.65 0.0M
2024-10-18 30.70 30.70 30.66 30.66 0.0M
2024-10-17 30.60 30.62 30.59 30.62 0.0M
2024-10-16 30.52 30.59 30.52 30.59 0.0M
2024-10-15 30.56 30.59 30.54 30.55 0.0M
2024-10-14 30.61 30.61 30.61 30.61 0.0M
2024-10-11 30.54 30.55 30.51 30.55 0.0M
2024-10-10 30.50 30.50 30.48 30.48 0.0M
2024-10-09 30.42 30.50 30.41 30.49 0.0M
2024-10-08 30.37 30.45 30.36 30.43 0.0M
2024-10-07 30.38 30.40 30.30 30.34 0.2M
2024-10-04 30.37 30.43 30.36 30.43 0.0M
2024-10-03 30.37 30.37 30.30 30.34 0.0M
2024-10-02 30.32 30.39 30.32 30.38 0.0M
2024-10-01 30.50 30.50 30.29 30.36 0.0M
2024-09-30 30.39 30.44 30.33 30.44 0.0M
2024-09-27 30.28 30.45 30.28 30.40 0.0M
2024-09-26 30.39 30.41 30.38 30.41 0.0M
2024-09-25 30.40 30.44 30.38 30.39 0.0M
2024-09-24 30.37 30.41 30.37 30.41 0.0M
2024-09-23 30.37 30.39 30.09 30.37 0.0M
2024-09-20 30.35 30.38 30.29 30.36 0.0M
2024-09-19 30.32 30.34 30.24 30.34 0.0M
2024-09-18 30.16 30.22 30.14 30.18 0.0M
2024-09-17 30.19 30.22 30.13 30.17 0.0M
2024-09-16 30.10 30.18 30.10 30.17 0.0M
2024-09-13 30.12 30.18 30.12 30.15 0.0M
2024-09-12 30.00 30.10 29.97 30.09 0.0M
2024-09-11 29.69 30.00 29.63 30.00 0.0M
2024-09-10 29.80 29.86 29.74 29.86 0.0M
2024-09-09 29.72 29.85 29.72 29.79 0.0M
2024-09-06 29.84 29.84 29.62 29.66 0.0M
2024-09-05 29.94 29.94 29.81 29.86 0.0M
2024-09-04 29.90 29.91 29.85 29.89 0.0M
2024-09-03 30.07 30.07 29.90 29.90 0.0M
2024-08-30 30.07 30.18 30.05 30.18 0.0M
2024-08-29 30.10 30.14 30.02 30.05 0.0M
2024-08-28 30.02 30.05 29.95 30.05 0.0M
2024-08-27 30.04 30.12 30.04 30.12 0.0M
2024-08-26 30.13 30.13 30.03 30.06 0.0M
2024-08-23 30.00 30.09 30.00 30.09 0.0M
2024-08-22 30.03 30.03 29.93 29.95 0.0M
2024-08-21 29.99 30.06 29.99 30.06 0.0M
2024-08-20 30.02 30.04 29.97 29.97 0.0M
2024-08-19 29.95 30.01 29.94 29.99 0.0M
2024-08-16 29.81 29.93 29.81 29.89 0.0M
2024-08-15 29.83 29.93 29.83 29.85 0.0M
2024-08-14 29.68 29.70 29.58 29.68 2.0M
2024-08-13 29.47 29.64 29.47 29.63 0.0M
2024-08-12 29.38 29.48 29.37 29.40 0.0M
2024-08-09 29.36 29.42 29.32 29.38 0.2M
2024-08-08 29.16 29.34 29.16 29.31 0.0M
2024-08-07 29.33 29.33 28.98 28.98 0.0M
2024-08-06 29.12 29.32 29.07 29.09 0.0M
2024-08-05 28.73 29.14 28.73 28.87 0.0M
2024-08-02 29.35 29.35 29.18 29.31 0.4M
2024-08-01 29.74 29.80 29.46 29.54 1.3M
2024-07-31 29.68 29.78 29.68 29.74 0.0M
2024-07-30 29.56 29.62 29.48 29.52 0.0M
2024-07-29 29.57 29.67 29.57 29.62 0.0M
2024-07-26 29.55 29.68 29.52 29.57 0.0M
2024-07-25 29.47 29.64 29.41 29.46 0.0M
2024-07-24 29.57 29.61 29.48 29.48 0.0M
2024-07-23 29.78 29.83 29.77 29.77 0.0M
2024-07-22 29.74 29.82 29.73 29.77 0.0M
2024-07-19 29.70 29.73 29.63 29.66 0.0M
2024-07-18 29.83 29.85 29.66 29.70 0.0M
2024-07-17 29.79 29.84 29.77 29.79 0.0M
2024-07-16 29.86 29.96 29.86 29.92 0.0M
2024-07-15 29.85 29.95 29.85 29.87 0.0M
2024-07-12 29.79 29.92 29.79 29.86 0.0M
2024-07-11 29.78 29.88 29.76 29.82 0.0M
2024-07-10 29.83 29.89 29.75 29.84 0.0M
2024-07-09 29.77 29.82 29.74 29.80 0.0M
2024-07-08 29.80 29.80 29.71 29.74 0.0M
2024-07-05 29.70 29.75 29.67 29.75 0.0M
2024-07-03 29.67 29.72 29.61 29.68 0.0M
2024-07-02 29.48 29.65 29.48 29.63 0.0M
2024-07-01 29.23 29.57 29.23 29.56 0.0M
2024-06-28 29.54 29.63 29.50 29.51 1.7M
2024-06-27 29.51 29.58 29.48 29.52 0.0M
2024-06-26 29.49 29.53 29.45 29.51 0.0M
2024-06-25 29.48 29.55 29.43 29.48 0.0M
2024-06-24 29.51 29.55 29.40 29.43 0.0M
2024-06-21 29.48 29.54 29.44 29.47 0.0M
2024-06-20 29.49 29.57 29.42 29.45 0.0M
2024-06-18 29.45 29.56 29.45 29.49 0.3M
2024-06-17 29.39 29.55 29.35 29.45 0.1M
2024-06-14 29.34 29.42 29.31 29.37 0.0M
2024-06-13 29.37 29.43 29.21 29.36 0.0M
2024-06-12 29.32 29.42 29.32 29.33 0.0M
2024-06-11 29.14 29.27 29.14 29.23 0.0M
2024-06-10 29.12 29.25 29.12 29.20 0.0M
2024-06-07 29.20 29.29 29.16 29.20 0.0M
2024-06-06 29.17 29.25 29.15 29.17 0.0M
2024-06-05 29.12 29.22 29.06 29.18 0.0M
2024-06-04 29.02 29.07 28.94 29.03 0.0M
2024-06-03 29.03 29.05 28.90 29.01 0.0M
2024-05-31 28.90 29.02 28.77 28.98 0.0M
2024-05-30 28.93 29.00 28.84 28.89 0.0M
2024-05-29 29.00 29.03 28.94 28.94 0.0M
2024-05-28 29.05 29.12 29.00 29.10 0.1M
2024-05-24 29.02 29.10 29.00 29.04 0.0M
2024-05-23 29.03 29.08 28.86 28.95 0.0M
2024-05-22 29.04 29.11 28.97 29.05 0.0M
2024-05-21 29.00 29.09 29.00 29.04 0.0M
2024-05-20 29.05 29.11 29.00 29.01 0.0M
2024-05-17 28.97 29.05 28.95 29.02 0.0M
2024-05-16 29.02 29.07 28.96 29.01 0.0M
2024-05-15 28.87 29.03 28.87 28.99 0.0M
2024-05-14 28.75 28.86 28.75 28.86 0.0M
2024-05-13 28.83 28.84 28.73 28.76 0.0M
2024-05-10 28.76 28.83 28.74 28.76 0.0M
2024-05-09 28.65 28.78 28.65 28.73 0.0M
2024-05-08 28.66 28.72 28.65 28.69 0.2M
2024-05-07 28.69 28.74 28.66 28.66 0.0M
2024-05-06 28.59 28.67 28.57 28.66 0.0M
2024-05-03 28.49 28.57 28.48 28.54 0.0M
2024-05-02 28.23 28.40 28.22 28.34 0.0M
2024-05-01 28.21 28.45 28.21 28.25 0.1M
2024-04-30 28.46 28.49 28.29 28.29 0.0M
2024-04-29 28.43 28.51 28.43 28.48 0.0M
2024-04-26 28.42 28.47 28.38 28.46 0.0M
2024-04-25 28.14 28.34 28.14 28.29 0.0M
2024-04-24 28.39 28.43 28.30 28.38 0.3M
2024-04-23 28.25 28.39 28.25 28.37 0.0M
2024-04-22 28.09 28.28 28.09 28.21 0.2M
2024-04-19 28.16 28.18 28.01 28.06 0.2M
2024-04-18 28.26 28.28 28.11 28.18 0.0M
2024-04-17 28.31 28.31 28.14 28.21 0.0M
2024-04-16 28.30 28.33 28.21 28.26 0.0M
2024-04-15 28.53 28.57 28.25 28.30 0.0M
2024-04-12 28.50 28.53 28.39 28.42 0.0M
2024-04-11 28.61 28.66 28.44 28.63 0.0M
2024-04-10 28.53 28.53 28.46 28.51 0.0M
2024-04-09 28.48 28.70 28.48 28.70 1.0M
2024-04-08 28.62 28.67 28.59 28.62 0.0M
2024-04-05 28.57 28.67 28.53 28.62 0.0M
2024-04-04 28.65 28.73 28.44 28.49 0.0M
2024-04-03 28.58 28.70 28.58 28.65 0.0M
2024-04-02 28.58 28.63 28.56 28.63 0.0M
2024-04-01 28.51 28.73 28.51 28.66 0.0M
2024-03-28 28.67 28.75 28.67 28.72 0.1M
2024-03-27 28.69 28.73 28.60 28.73 0.0M
2024-03-26 28.81 28.81 28.59 28.61 0.1M
2024-03-25 28.78 28.78 28.60 28.64 0.1M
2024-03-22 28.68 28.73 28.64 28.68 0.1M
2024-03-21 28.70 28.76 28.65 28.70 0.0M
2024-03-20 28.68 28.68 28.51 28.65 0.1M
2024-03-19 28.49 28.56 28.40 28.56 0.0M
2024-03-18 28.52 28.54 28.44 28.49 0.0M
2024-03-15 28.45 28.46 28.35 28.35 0.1M
2024-03-14 28.58 28.58 28.38 28.47 0.0M
2024-03-13 28.67 28.67 28.46 28.51 0.4M
2024-03-12 28.55 28.56 28.42 28.55 0.1M
2024-03-11 28.51 28.51 28.32 28.38 0.9M
2024-03-08 28.57 28.57 28.38 28.44 0.1M
2024-03-07 28.56 28.78 28.40 28.50 0.1M
2024-03-06 28.40 28.41 28.32 28.38 0.3M
2024-03-05 28.39 28.39 28.21 28.28 0.5M
2024-03-04 28.43 28.48 28.40 28.42 0.2M
2024-03-01 29.79 29.79 28.34 28.47 0.5M
2024-02-29 28.33 28.34 28.29 28.32 3.1M
2024-02-28 28.36 28.36 28.29 28.31 0.1M
2024-02-27 28.31 28.32 28.25 28.28 0.0M
2024-02-26 28.30 28.31 28.25 28.25 0.0M
2024-02-23 28.26 28.31 28.24 28.28 0.1M
2024-02-22 28.30 28.30 28.26 28.28 0.0M
2024-02-21 28.28 28.29 28.28 28.29 0.0M
2024-02-20 28.26 28.31 28.26 28.28 0.0M
2024-02-16 28.28 28.28 28.25 28.25 0.0M
2024-02-15 28.26 28.26 28.23 28.23 0.0M
2024-02-14 28.23 28.23 28.23 28.23 0.0M
2024-02-13 28.20 28.22 28.19 28.22 0.0M
2024-02-12 28.18 28.26 28.18 28.23 0.0M
2024-02-09 28.22 28.22 28.22 28.22 0.0M
2024-02-08 28.17 28.21 28.17 28.21 0.0M
2024-02-07 28.19 28.19 28.19 28.19 0.0M
2024-02-06 28.16 28.20 28.16 28.20 0.0M
2024-02-05 28.19 28.19 28.19 28.19 0.0M
2024-02-02 28.18 28.20 28.14 28.18 0.0M
2024-02-01 28.17 28.17 28.17 28.17 0.0M
2024-01-31 28.17 28.17 28.12 28.15 0.0M
2024-01-29 28.16 28.16 28.16 28.16 0.0M
2024-01-24 28.13 28.13 28.13 28.13 0.0M
2024-01-23 28.10 28.12 28.10 28.12 0.0M
2024-01-22 28.06 28.11 28.06 28.11 0.0M
2024-01-19 28.10 28.10 28.10 28.10 0.0M
2024-01-18 27.99 28.04 27.99 28.04 0.0M
2024-01-17 27.96 28.03 27.96 27.99 0.0M
2024-01-16 28.00 28.03 28.00 28.01 0.0M
2024-01-12 28.00 28.03 28.00 28.03 0.0M
2024-01-11 28.00 28.02 27.99 28.02 0.0M
2024-01-10 28.02 28.02 27.98 28.02 0.0M
2024-01-09 27.99 27.99 27.99 27.99 0.0M
2024-01-08 27.89 27.96 27.89 27.96 0.0M
2024-01-05 27.86 27.93 27.86 27.93 0.0M
2024-01-04 27.87 27.92 27.86 27.89 0.0M
2024-01-03 27.91 27.91 27.87 27.89 0.0M
2024-01-02 27.92 27.93 27.92 27.93 0.0M