Allianzim U.S. Large Cap Buffer20 Nov ETF (NVBW)

NVBW
🏛️ 미국 →
33.24
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 31.00 31.00 30.94 30.97 0.0M
2024-12-30 30.95 31.06 30.95 31.00 0.0M
2024-12-27 31.08 31.08 31.07 31.07 0.0M
2024-12-26 31.17 31.20 31.16 31.19 0.0M
2024-12-24 31.16 31.20 31.16 31.20 0.0M
2024-12-23 30.96 31.10 30.96 31.10 0.0M
2024-12-20 30.80 31.05 30.78 31.01 0.0M
2024-12-19 30.87 30.93 30.80 30.83 0.0M
2024-12-18 31.23 31.23 30.87 30.87 0.0M
2024-12-17 31.17 31.18 31.11 31.14 0.0M
2024-12-16 31.21 31.21 31.18 31.18 0.0M
2024-12-13 31.17 31.17 31.11 31.15 0.0M
2024-12-12 31.20 31.21 31.12 31.18 0.0M
2024-12-11 31.19 31.25 31.17 31.22 0.0M
2024-12-10 31.19 31.19 31.08 31.11 0.0M
2024-12-09 31.17 31.19 31.14 31.19 0.0M
2024-12-06 31.25 31.25 31.19 31.21 0.0M
2024-12-05 31.22 31.23 31.15 31.23 0.0M
2024-12-04 31.20 31.20 31.15 31.18 0.0M
2024-12-03 31.14 31.21 31.11 31.18 0.1M
2024-12-02 31.15 31.18 31.10 31.14 0.0M
2024-11-29 31.12 31.16 31.09 31.09 0.0M
2024-11-27 31.08 31.09 31.00 31.04 0.0M
2024-11-26 31.06 31.06 31.00 31.06 0.0M
2024-11-25 31.00 31.08 30.94 31.05 0.0M
2024-11-22 30.97 30.99 30.93 30.95 0.0M
2024-11-21 30.88 30.94 30.84 30.91 0.0M
2024-11-20 30.92 30.92 30.76 30.89 0.1M
2024-11-19 30.78 30.92 30.76 30.91 0.0M
2024-11-18 30.88 30.88 30.78 30.82 0.0M
2024-11-15 30.86 30.86 30.74 30.77 0.0M
2024-11-14 30.99 31.02 30.92 31.00 0.1M
2024-11-13 30.99 31.03 30.95 30.96 0.0M
2024-11-12 31.09 31.09 30.89 30.96 0.0M
2024-11-11 31.06 31.06 30.96 30.99 0.0M
2024-11-08 30.99 31.05 30.97 31.02 0.0M
2024-11-07 31.00 31.02 30.89 31.00 0.0M
2024-11-06 31.03 31.03 30.79 30.86 0.1M
2024-11-05 30.51 30.62 30.50 30.58 0.1M
2024-11-04 30.55 30.55 30.41 30.44 0.1M
2024-11-01 30.70 30.70 30.40 30.46 0.3M
2024-10-31 30.45 30.45 30.37 30.44 0.7M
2024-10-30 30.41 30.45 30.40 30.40 0.0M
2024-10-29 30.44 30.44 30.36 30.40 0.0M
2024-10-28 30.40 30.45 30.38 30.40 0.0M
2024-10-25 30.38 30.43 30.38 30.40 0.0M
2024-10-24 30.41 30.42 30.37 30.39 0.0M
2024-10-23 30.42 30.42 30.33 30.38 0.0M
2024-10-22 30.38 30.42 30.34 30.38 0.0M
2024-10-21 30.38 30.41 30.33 30.38 0.0M
2024-10-18 30.38 30.38 30.35 30.35 0.0M
2024-10-17 30.36 30.37 30.34 30.34 0.0M
2024-10-16 30.34 30.34 30.34 30.34 0.0M
2024-10-15 30.35 30.35 30.32 30.33 0.0M
2024-10-11 30.31 30.33 30.29 30.33 0.0M
2024-10-10 30.30 30.31 30.30 30.31 0.0M
2024-10-09 30.31 30.31 30.31 30.31 0.0M
2024-10-08 30.30 30.30 30.28 30.30 0.0M
2024-10-07 30.27 30.27 30.27 30.27 0.0M
2024-10-04 30.28 30.30 30.27 30.30 0.0M
2024-10-03 30.27 30.27 30.27 30.27 0.0M
2024-10-01 30.26 30.27 30.25 30.27 0.0M
2024-09-30 30.28 30.28 30.28 30.28 0.0M
2024-09-27 30.26 30.27 30.24 30.27 0.0M
2024-09-26 30.24 30.26 30.24 30.26 0.0M
2024-09-25 30.21 30.25 30.21 30.25 0.0M
2024-09-24 30.24 30.26 30.23 30.24 0.0M
2024-09-23 30.24 30.24 30.24 30.24 0.0M
2024-09-20 30.23 30.23 30.23 30.23 0.0M
2024-09-19 30.21 30.21 30.21 30.21 0.0M
2024-09-18 30.18 30.19 30.18 30.19 0.0M
2024-09-13 30.19 30.19 30.19 30.19 0.0M
2024-09-12 30.13 30.17 30.13 30.17 0.0M
2024-09-11 30.15 30.15 30.15 30.15 0.0M
2024-09-10 30.09 30.14 30.09 30.14 0.0M
2024-09-09 30.12 30.12 30.12 30.12 0.0M
2024-09-06 30.05 30.08 30.04 30.08 0.0M
2024-09-05 30.07 30.10 30.07 30.10 0.0M
2024-09-04 30.08 30.11 30.08 30.09 0.0M
2024-09-03 30.12 30.12 30.07 30.07 0.0M
2024-08-30 30.13 30.13 30.13 30.13 0.0M
2024-08-29 30.10 30.10 30.10 30.10 0.0M
2024-08-28 30.10 30.10 30.07 30.09 0.0M
2024-08-27 30.09 30.09 30.09 30.09 0.0M
2024-08-26 30.08 30.08 30.08 30.08 0.0M
2024-08-23 30.07 30.07 30.07 30.07 0.0M
2024-08-21 30.05 30.05 30.05 30.05 0.0M
2024-08-20 30.03 30.06 30.03 30.05 0.0M
2024-08-19 30.06 30.06 30.02 30.06 0.0M
2024-08-16 30.03 30.03 30.03 30.03 0.0M
2024-08-15 30.06 30.06 30.02 30.02 0.0M
2024-08-14 29.96 30.00 29.96 30.00 0.0M
2024-08-13 29.94 29.97 29.91 29.97 0.0M
2024-08-12 29.90 29.90 29.90 29.90 0.0M
2024-08-09 29.89 29.89 29.89 29.89 0.0M
2024-08-08 29.81 29.81 29.81 29.81 0.0M
2024-08-07 29.68 29.68 29.68 29.68 0.0M
2024-08-06 29.62 29.76 29.62 29.71 0.0M
2024-08-05 29.20 29.53 29.20 29.47 0.0M
2024-08-02 29.79 29.79 29.76 29.79 0.0M
2024-08-01 29.88 29.89 29.87 29.89 0.0M
2024-07-31 29.94 29.94 29.94 29.94 0.0M
2024-07-30 29.90 29.90 29.90 29.90 0.0M
2024-07-29 29.90 29.92 29.90 29.92 0.0M
2024-07-26 29.87 29.89 29.87 29.89 0.0M
2024-07-25 29.88 29.88 29.85 29.85 0.0M
2024-07-24 29.86 29.88 29.85 29.85 0.0M
2024-07-23 29.90 29.90 29.87 29.90 0.0M
2024-07-22 29.90 29.90 29.90 29.90 0.0M
2024-07-19 29.86 29.87 29.86 29.87 0.0M
2024-07-18 29.87 29.87 29.87 29.87 0.0M
2024-07-17 29.81 29.90 29.81 29.88 0.0M
2024-07-16 29.91 29.91 29.88 29.90 0.0M
2024-07-15 29.93 29.93 29.89 29.90 0.0M
2024-07-12 29.87 29.89 29.87 29.89 0.0M
2024-07-10 29.87 29.87 29.87 29.87 0.0M
2024-07-09 29.84 29.84 29.84 29.84 0.0M
2024-07-08 29.84 29.85 29.83 29.84 0.0M
2024-07-05 29.85 29.85 29.85 29.85 0.0M
2024-07-03 29.81 29.83 29.80 29.83 0.0M
2024-07-02 29.81 29.81 29.81 29.81 0.0M
2024-07-01 29.77 29.82 29.77 29.79 0.0M
2024-06-28 29.79 29.79 29.79 29.79 0.0M
2024-06-27 29.78 29.81 29.75 29.78 0.0M
2024-06-26 29.77 29.77 29.77 29.77 0.0M
2024-06-25 29.73 29.76 29.73 29.76 0.0M
2024-06-24 29.74 29.74 29.74 29.74 0.0M
2024-06-21 29.74 29.74 29.74 29.74 0.0M
2024-06-20 29.70 29.73 29.70 29.73 0.0M
2024-06-18 29.75 29.75 29.72 29.74 0.0M
2024-06-17 29.71 29.72 29.71 29.72 0.0M
2024-06-14 29.72 29.72 29.71 29.71 0.0M
2024-06-13 29.69 29.70 29.69 29.70 0.0M
2024-06-12 29.69 29.69 29.69 29.69 0.0M
2024-06-11 29.66 29.66 29.66 29.66 0.0M
2024-06-10 29.67 29.67 29.67 29.67 0.0M
2024-06-06 29.64 29.65 29.64 29.65 0.0M
2024-06-05 29.62 29.65 29.62 29.65 0.0M
2024-06-04 29.56 29.60 29.56 29.60 0.0M
2024-06-03 29.62 29.62 29.56 29.60 0.0M
2024-05-31 29.54 29.60 29.54 29.60 0.0M
2024-05-30 29.55 29.55 29.53 29.53 0.0M
2024-05-29 29.56 29.56 29.56 29.56 0.0M
2024-05-28 29.60 29.60 29.58 29.58 0.0M
2024-05-24 29.59 29.59 29.59 29.59 0.0M
2024-05-23 29.56 29.57 29.53 29.55 0.0M
2024-05-22 29.55 29.58 29.55 29.57 0.0M
2024-05-21 29.56 29.59 29.55 29.59 0.0M
2024-05-20 29.56 29.56 29.56 29.56 0.0M
2024-05-17 29.53 29.56 29.52 29.56 0.0M
2024-05-16 29.51 29.54 29.51 29.54 0.0M
2024-05-15 29.50 29.55 29.49 29.55 0.0M
2024-05-14 29.43 29.50 29.43 29.50 0.0M
2024-05-13 29.44 29.47 29.44 29.47 0.0M
2024-05-10 29.44 29.48 29.44 29.47 0.0M
2024-05-09 29.41 29.45 29.41 29.45 0.0M
2024-05-08 29.40 29.43 29.39 29.43 0.0M
2024-05-07 29.38 29.42 29.38 29.42 0.0M
2024-05-06 29.37 29.40 29.35 29.40 0.0M
2024-05-03 29.35 29.35 29.35 29.35 0.0M
2024-05-02 29.25 29.25 29.25 29.25 0.0M
2024-05-01 29.19 29.24 29.18 29.20 0.0M
2024-04-30 29.25 29.27 29.21 29.21 0.0M
2024-04-29 29.29 29.29 29.29 29.29 0.0M
2024-04-26 29.26 29.26 29.26 29.26 0.0M
2024-04-25 29.17 29.18 29.13 29.18 0.0M
2024-04-24 29.16 29.21 29.16 29.21 0.0M
2024-04-23 29.16 29.22 29.16 29.20 0.0M
2024-04-22 29.05 29.11 29.05 29.11 0.0M
2024-04-19 29.02 29.02 29.02 29.02 0.0M
2024-04-18 29.12 29.12 29.06 29.06 0.0M
2024-04-17 29.00 29.07 29.00 29.06 0.0M
2024-04-16 29.07 29.07 29.07 29.07 0.0M
2024-04-15 29.09 29.10 29.06 29.08 0.0M
2024-04-11 29.16 29.23 29.16 29.23 0.0M
2024-04-10 29.16 29.20 29.15 29.19 0.0M
2024-04-09 29.20 29.24 29.16 29.24 0.0M
2024-04-08 29.21 29.23 29.21 29.23 0.0M
2024-04-04 29.26 29.26 29.13 29.16 0.0M
2024-04-03 29.19 29.22 29.18 29.22 0.0M
2024-04-01 29.24 29.24 29.24 29.24 0.0M
2024-03-28 29.24 29.26 29.22 29.26 0.0M
2024-03-27 29.18 29.24 29.18 29.24 0.0M
2024-03-22 29.21 29.21 29.21 29.21 0.0M
2024-03-21 29.24 29.24 29.20 29.20 0.0M
2024-03-20 29.17 29.17 29.17 29.17 0.0M
2024-03-19 29.10 29.17 29.10 29.13 0.0M
2024-03-18 29.11 29.11 29.08 29.08 0.0M
2024-03-15 29.07 29.07 29.04 29.06 0.0M
2024-03-14 29.07 29.08 29.06 29.08 0.0M
2024-03-12 29.07 29.13 29.07 29.11 0.0M
2024-03-11 29.05 29.05 29.05 29.05 0.0M
2024-03-08 29.12 29.12 29.06 29.06 0.0M
2024-03-07 29.03 29.08 29.03 29.08 0.0M
2024-03-04 29.06 29.08 29.02 29.05 0.0M
2024-03-01 29.05 29.06 29.04 29.06 0.0M
2024-02-29 28.99 29.02 28.99 29.02 0.0M
2024-02-28 28.96 29.02 28.96 29.02 0.0M
2024-02-27 29.02 29.02 29.02 29.02 0.0M
2024-02-26 28.95 29.01 28.94 29.01 0.0M
2024-02-23 29.01 29.01 29.01 29.01 0.0M
2024-02-22 28.96 28.96 28.96 28.96 0.0M
2024-02-20 28.84 28.84 28.84 28.84 0.0M
2024-02-16 28.88 28.88 28.88 28.88 0.0M
2024-02-15 28.88 28.88 28.88 28.88 0.0M
2024-02-14 28.79 28.85 28.79 28.85 0.0M
2024-02-13 28.83 28.83 28.70 28.76 0.0M
2024-02-12 28.89 28.89 28.89 28.89 0.0M
2024-02-08 28.88 28.88 28.88 28.88 0.0M
2024-02-07 28.82 28.86 28.81 28.86 0.0M
2024-02-06 28.78 28.81 28.78 28.81 0.0M
2024-02-05 28.74 28.78 28.74 28.78 0.0M
2024-02-01 28.69 28.73 28.69 28.73 0.0M
2024-01-31 28.74 28.74 28.67 28.67 0.0M
2024-01-29 28.69 28.74 28.69 28.74 0.0M
2024-01-26 28.68 28.72 28.68 28.72 0.0M
2024-01-24 28.68 28.71 28.67 28.68 0.0M
2024-01-23 28.67 28.67 28.67 28.67 0.0M
2024-01-22 28.62 28.62 28.62 28.62 0.0M
2024-01-19 28.56 28.61 28.56 28.61 0.0M
2024-01-16 28.48 28.48 28.48 28.48 0.0M
2024-01-10 28.45 28.48 28.43 28.48 0.0M
2024-01-09 28.39 28.43 28.39 28.43 0.0M
2024-01-08 28.38 28.43 28.38 28.43 0.0M
2024-01-05 28.25 28.38 28.25 28.31 0.0M
2024-01-04 28.32 28.33 28.27 28.27 0.0M
2024-01-03 28.29 28.29 28.26 28.29 0.0M
2024-01-02 28.37 28.37 28.33 28.36 0.0M