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
2025-09-26 33.51 33.53 33.47 33.52 0.0M
2025-09-25 33.42 33.49 33.41 33.48 0.0M
2025-09-24 33.48 33.53 33.46 33.52 0.0M
2025-09-23 33.55 33.55 33.49 33.53 0.0M
2025-09-22 33.53 33.59 33.52 33.58 0.0M
2025-09-19 33.55 33.55 33.50 33.53 0.0M
2025-09-18 33.51 33.51 33.48 33.51 0.0M
2025-09-17 33.45 33.49 33.42 33.47 0.0M
2025-09-16 33.40 33.54 33.40 33.48 0.0M
2025-09-15 33.49 33.50 33.45 33.46 0.0M
2025-09-12 33.43 33.44 33.43 33.44 0.0M
2025-09-11 33.41 33.44 33.41 33.41 0.0M
2025-09-10 33.39 33.39 33.15 33.35 0.0M
2025-09-09 33.29 33.32 33.29 33.32 0.0M
2025-09-08 33.32 33.33 33.29 33.30 0.0M
2025-09-05 33.29 33.29 33.20 33.26 0.0M
2025-09-04 33.24 33.27 33.23 33.27 0.0M
2025-09-03 33.20 33.22 33.13 33.19 0.0M
2025-09-02 33.07 33.12 33.01 33.12 0.0M
2025-08-29 33.18 33.20 33.17 33.19 0.0M
2025-08-28 33.19 33.27 33.19 33.27 0.0M
2025-08-27 33.18 33.23 33.18 33.23 0.0M
2025-08-26 33.14 33.20 33.13 33.20 0.0M
2025-08-25 33.20 33.21 33.15 33.19 0.0M
2025-08-22 33.14 33.20 33.14 33.20 0.0M
2025-08-21 33.00 33.02 32.97 33.02 0.0M
2025-08-20 33.04 33.08 32.99 33.08 0.0M
2025-08-19 33.12 33.12 33.05 33.08 0.0M
2025-08-18 33.13 33.14 33.13 33.14 0.0M
2025-08-15 33.16 33.16 33.14 33.14 0.0M
2025-08-14 33.10 33.15 33.10 33.15 0.0M
2025-08-13 33.11 33.15 33.10 33.13 0.0M
2025-08-12 33.08 33.10 33.08 33.10 0.0M
2025-08-11 33.01 33.03 32.97 32.97 0.0M
2025-08-08 33.01 33.01 32.96 32.98 0.0M
2025-08-07 33.02 33.02 32.84 32.89 0.0M
2025-08-06 32.93 32.93 32.89 32.92 0.0M
2025-08-05 32.85 32.86 32.80 32.83 0.0M
2025-08-04 32.82 32.90 32.82 32.90 0.0M
2025-08-01 32.68 32.71 32.64 32.70 0.0M
2025-07-31 32.93 32.93 32.86 32.86 0.3M
2025-07-30 33.04 33.04 32.86 32.91 0.0M
2025-07-29 33.01 33.01 32.94 32.94 0.0M
2025-07-28 32.98 33.00 32.91 32.96 0.0M
2025-07-25 32.95 32.95 32.90 32.94 0.0M
2025-07-24 32.94 32.94 32.88 32.88 0.0M
2025-07-23 32.86 32.86 32.85 32.85 0.0M
2025-07-22 32.72 32.78 32.72 32.78 0.0M
2025-07-21 32.77 32.78 32.76 32.76 0.0M
2025-07-18 32.77 32.77 32.69 32.73 0.0M
2025-07-17 32.67 32.74 32.66 32.74 0.0M
2025-07-16 32.61 32.66 32.61 32.66 0.0M
2025-07-15 32.72 32.73 32.61 32.65 0.0M
2025-07-14 32.67 32.67 32.62 32.64 0.0M
2025-07-11 32.62 32.65 32.60 32.63 0.0M
2025-07-10 32.48 32.65 32.48 32.65 0.0M
2025-07-09 32.71 32.71 32.57 32.63 0.0M
2025-07-08 32.57 32.60 32.54 32.57 0.0M
2025-07-07 32.52 32.55 32.52 32.55 0.0M
2025-07-03 32.69 32.69 32.65 32.65 0.0M
2025-07-02 32.58 32.58 32.53 32.53 0.0M
2025-07-01 32.46 32.56 32.46 32.50 0.0M
2025-06-30 32.47 32.54 32.47 32.54 0.0M
2025-06-27 32.45 32.46 32.39 32.46 0.0M
2025-06-26 32.40 32.40 32.40 32.40 0.0M
2025-06-25 32.42 32.42 32.29 32.30 0.0M
2025-06-24 32.24 32.31 32.24 32.28 0.0M
2025-06-23 31.96 32.12 31.96 32.12 0.0M
2025-06-20 32.01 32.03 31.98 31.98 0.0M
2025-06-18 32.15 32.15 32.02 32.02 0.0M
2025-06-17 31.98 32.11 31.97 32.00 0.0M
2025-06-16 32.07 32.14 32.07 32.10 0.0M
2025-06-13 32.09 32.10 31.95 31.95 0.0M
2025-06-12 32.07 32.09 31.92 32.09 0.0M
2025-06-11 32.09 32.17 32.00 32.06 0.0M
2025-06-10 32.02 32.08 32.02 32.08 0.0M
2025-06-09 31.98 32.04 31.98 32.04 0.0M
2025-06-06 31.98 32.03 31.93 32.03 0.0M
2025-06-05 31.92 32.04 31.87 31.87 0.0M
2025-06-04 31.95 31.96 31.91 31.96 0.0M
2025-06-03 31.76 31.94 31.76 31.94 0.0M
2025-06-02 31.90 31.90 31.76 31.89 0.0M
2025-05-30 31.78 31.81 31.72 31.81 0.0M
2025-05-29 31.76 31.79 31.74 31.77 0.0M
2025-05-28 31.89 31.89 31.72 31.72 0.0M
2025-05-27 31.69 31.80 31.69 31.80 0.0M
2025-05-23 31.50 31.57 31.48 31.51 0.0M
2025-05-22 31.59 31.71 31.56 31.61 0.0M
2025-05-21 31.72 31.84 31.59 31.60 0.0M
2025-05-20 31.81 31.83 31.75 31.82 0.0M
2025-05-19 31.79 31.90 31.79 31.87 0.0M
2025-05-16 31.87 31.87 31.87 31.87 0.0M
2025-05-15 31.72 31.99 31.66 31.76 0.0M
2025-05-14 31.86 31.86 31.67 31.70 0.0M
2025-05-13 31.66 31.77 31.66 31.69 0.0M
2025-05-12 31.49 31.60 31.46 31.56 0.0M
2025-05-09 31.07 31.15 31.07 31.14 0.0M
2025-05-08 31.21 31.25 31.14 31.14 0.0M
2025-05-07 30.98 31.05 30.92 31.03 0.0M
2025-05-06 31.00 31.00 31.00 31.00 0.0M
2025-05-05 31.04 31.13 31.04 31.10 0.0M
2025-05-02 31.05 31.21 31.05 31.19 0.0M
2025-05-01 31.00 31.08 31.00 31.00 0.0M
2025-04-30 30.87 30.87 30.87 30.87 0.0M
2025-04-29 30.69 30.85 30.69 30.85 0.0M
2025-04-28 30.71 30.83 30.71 30.82 0.0M
2025-04-25 30.72 30.79 30.72 30.79 0.0M
2025-04-24 30.60 30.69 30.58 30.68 0.0M
2025-04-23 30.64 30.66 30.42 30.42 0.0M
2025-04-22 30.06 30.22 30.00 30.22 0.0M
2025-04-21 29.85 29.85 29.70 29.82 0.0M
2025-04-17 30.16 30.28 30.11 30.14 0.0M
2025-04-16 30.34 30.34 30.02 30.08 0.0M
2025-04-15 30.43 30.48 30.40 30.43 0.0M
2025-04-14 30.49 30.49 30.39 30.39 0.0M
2025-04-11 29.91 30.28 29.91 30.28 0.0M
2025-04-10 30.27 30.31 29.78 30.00 0.0M
2025-04-09 29.33 30.57 29.33 30.57 0.0M
2025-04-08 30.09 30.09 29.26 29.28 0.0M
2025-04-07 28.93 30.28 28.93 29.53 0.0M
2025-04-04 29.91 29.92 29.60 29.60 0.0M
2025-04-03 30.60 30.70 30.48 30.51 0.0M
2025-04-02 31.02 31.22 30.28 31.15 0.0M
2025-04-01 30.97 31.11 30.93 31.06 0.0M
2025-03-31 30.72 30.99 30.68 30.99 0.1M
2025-03-28 31.03 31.03 30.91 30.93 0.0M
2025-03-27 31.24 31.26 31.15 31.21 0.0M
2025-03-26 31.35 31.40 31.19 31.23 0.0M
2025-03-25 31.38 31.41 31.32 31.37 0.0M
2025-03-24 31.37 31.38 31.31 31.37 0.0M
2025-03-21 31.05 31.14 31.04 31.11 0.0M
2025-03-20 31.10 31.20 31.01 31.07 0.0M
2025-03-19 30.94 31.13 30.94 31.12 0.0M
2025-03-18 30.99 31.00 30.93 30.96 0.0M
2025-03-17 31.09 31.18 31.01 31.15 0.0M
2025-03-14 30.92 31.02 30.88 31.02 0.1M
2025-03-13 31.01 31.01 30.39 30.70 0.0M
2025-03-12 30.98 30.99 30.83 30.90 0.0M
2025-03-11 31.03 31.03 30.74 30.83 0.1M
2025-03-10 31.16 31.16 30.82 30.94 0.1M
2025-03-07 31.31 31.35 31.04 31.32 0.1M
2025-03-06 31.24 31.36 31.10 31.23 0.1M
2025-03-05 31.30 31.61 31.20 31.44 0.1M
2025-03-04 31.51 31.51 31.20 31.32 0.1M
2025-03-03 31.89 31.89 31.38 31.45 0.4M
2025-02-28 31.78 31.78 31.61 31.69 0.1M
2025-02-27 31.72 31.72 31.61 31.65 0.0M
2025-02-26 31.69 31.69 31.61 31.61 0.0M
2025-02-25 31.62 31.65 31.59 31.63 0.0M
2025-02-24 31.60 31.70 31.60 31.62 0.0M
2025-02-21 31.66 31.66 31.60 31.63 0.0M
2025-02-20 31.65 31.65 31.60 31.63 0.0M
2025-02-19 31.60 31.62 31.59 31.61 0.0M
2025-02-18 31.62 31.62 31.58 31.61 0.0M
2025-02-14 31.69 31.69 31.58 31.61 0.0M
2025-02-13 31.55 31.57 31.55 31.57 0.0M
2025-02-12 31.52 31.60 31.52 31.57 0.0M
2025-02-11 31.54 31.56 31.54 31.56 0.0M
2025-02-10 31.53 31.56 31.53 31.56 0.0M
2025-02-07 31.51 31.55 31.50 31.54 0.0M
2025-02-06 31.51 31.54 31.50 31.54 0.0M
2025-02-05 31.48 31.55 31.48 31.51 0.0M
2025-02-04 31.46 31.49 31.46 31.49 0.0M
2025-02-03 31.37 31.44 31.37 31.44 0.0M
2025-01-31 31.49 31.49 31.48 31.48 0.0M
2025-01-30 31.47 31.48 31.44 31.44 0.0M
2025-01-29 31.42 31.44 31.40 31.44 0.0M
2025-01-28 31.43 31.45 31.42 31.45 0.0M
2025-01-27 31.38 31.39 31.36 31.39 0.0M
2025-01-24 31.45 31.48 31.44 31.46 0.0M
2025-01-23 31.45 31.48 31.43 31.47 0.0M
2025-01-22 31.41 31.46 31.41 31.46 0.0M
2025-01-21 31.21 31.42 31.21 31.42 0.0M
2025-01-17 31.37 31.37 31.37 31.37 0.0M
2025-01-16 31.34 31.34 31.32 31.32 0.0M
2025-01-15 31.28 31.31 31.27 31.31 0.0M
2025-01-14 31.11 31.12 31.06 31.12 0.0M
2025-01-13 31.03 31.12 31.03 31.12 0.0M
2025-01-10 30.99 31.11 30.99 31.07 0.0M
2025-01-08 31.10 31.18 31.10 31.17 0.0M
2025-01-07 31.17 31.19 31.12 31.15 0.0M
2025-01-06 31.24 31.27 31.22 31.24 0.2M
2025-01-03 31.16 31.20 31.16 31.20 0.0M
2025-01-02 31.10 31.16 31.03 31.05 0.0M