AllianzIM U.S. Large Cap Buffer20 Sep ETF (SEPW)

SEPW
🏛️ 미국 →
31.30
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 25.97 26.06 25.97 26.03 0.0M
2023-12-28 26.06 26.10 26.02 26.06 0.0M
2023-12-27 26.06 26.06 26.03 26.03 0.0M
2023-12-26 26.01 26.06 26.01 26.02 0.0M
2023-12-22 25.97 26.00 25.93 25.96 0.0M
2023-12-21 25.91 25.94 25.86 25.93 0.0M
2023-12-20 25.96 26.00 25.80 25.82 0.0M
2023-12-19 25.90 26.07 25.90 26.00 0.0M
2023-12-18 25.91 25.96 25.90 25.96 0.0M
2023-12-15 25.89 25.92 25.86 25.91 0.0M
2023-12-14 25.86 25.93 25.85 25.86 0.0M
2023-12-13 25.69 25.85 25.64 25.82 0.0M
2023-12-12 25.63 25.65 25.61 25.65 0.0M
2023-12-11 25.58 25.60 25.56 25.59 0.0M
2023-12-08 25.49 25.55 25.48 25.55 0.0M
2023-12-07 25.45 25.52 25.44 25.48 0.0M
2023-12-06 25.43 25.43 25.38 25.38 0.3M
2023-12-05 25.39 25.45 25.39 25.43 0.0M
2023-12-04 25.39 25.45 25.37 25.43 0.0M
2023-12-01 25.38 25.52 25.38 25.49 0.0M
2023-11-30 25.40 25.44 25.33 25.44 0.0M
2023-11-29 25.37 25.44 25.35 25.35 0.0M
2023-11-28 25.38 25.39 25.37 25.38 0.0M
2023-11-27 25.36 25.38 25.34 25.35 0.0M
2023-11-24 25.38 25.38 25.35 25.35 0.0M
2023-11-22 25.37 25.37 25.34 25.35 0.0M
2023-11-21 25.26 25.32 25.26 25.26 0.0M
2023-11-20 25.26 25.37 25.26 25.32 0.0M
2023-11-17 25.23 25.32 25.21 25.24 0.0M
2023-11-16 25.21 25.28 25.16 25.19 0.0M
2023-11-15 25.24 25.25 25.16 25.17 0.0M
2023-11-14 25.13 25.21 25.10 25.18 0.0M
2023-11-13 24.89 24.95 24.87 24.92 0.1M
2023-11-10 24.76 24.91 24.75 24.91 0.0M
2023-11-09 24.84 24.84 24.70 24.70 0.0M
2023-11-08 24.86 24.87 24.80 24.82 0.0M
2023-11-07 24.77 24.84 24.74 24.80 0.0M
2023-11-06 24.79 24.79 24.73 24.75 0.0M
2023-11-03 24.77 24.80 24.73 24.75 0.0M
2023-11-02 24.56 24.63 24.56 24.62 0.0M
2023-11-01 24.34 24.44 24.32 24.40 0.0M
2023-10-31 24.20 24.27 24.19 24.21 0.0M
2023-10-30 24.15 24.22 24.11 24.19 0.0M
2023-10-27 24.13 24.13 24.01 24.03 0.0M
2023-10-26 24.08 24.18 24.07 24.14 0.0M
2023-10-24 24.37 24.43 24.34 24.41 0.0M
2023-10-23 24.38 24.38 24.25 24.33 0.0M
2023-10-20 24.43 24.43 24.33 24.34 0.0M
2023-10-19 24.55 24.57 24.45 24.45 0.0M
2023-10-18 24.68 24.69 24.51 24.57 0.0M
2023-10-17 24.73 24.80 24.70 24.75 0.0M
2023-10-16 24.74 24.78 24.73 24.74 0.0M
2023-10-13 24.67 24.68 24.59 24.59 0.0M
2023-10-12 24.70 24.78 24.63 24.66 0.0M
2023-10-11 24.72 24.77 24.68 24.74 0.0M
2023-10-10 24.73 24.73 24.67 24.70 0.0M
2023-10-09 24.52 24.66 24.52 24.61 0.0M
2023-10-06 24.44 24.60 24.44 24.58 0.0M
2023-10-05 24.43 24.44 24.29 24.42 0.0M
2023-10-04 24.36 24.44 24.34 24.43 0.0M
2023-10-03 24.36 24.36 24.24 24.30 0.0M
2023-10-02 24.48 24.48 24.37 24.45 0.0M
2023-09-29 24.58 24.58 24.44 24.46 0.0M
2023-09-28 24.39 24.54 24.39 24.50 0.0M
2023-09-27 24.59 24.59 24.32 24.42 0.0M
2023-09-26 24.49 24.49 24.34 24.43 0.1M
2023-09-25 24.54 24.61 24.52 24.61 0.0M
2023-09-22 24.63 24.64 24.53 24.53 0.0M
2023-09-21 24.67 24.67 24.57 24.57 0.0M
2023-09-20 24.92 24.94 24.79 24.79 0.0M
2023-09-19 24.87 24.90 24.80 24.90 0.0M
2023-09-18 24.92 24.95 24.85 24.93 0.1M
2023-09-15 25.06 25.06 24.90 24.91 0.0M
2023-09-14 25.04 25.08 24.98 25.04 0.0M
2023-09-13 24.95 24.99 24.91 24.96 0.1M
2023-09-12 24.96 25.01 24.90 24.94 0.1M
2023-09-11 25.00 25.01 24.95 25.00 0.0M
2023-09-08 25.02 25.02 24.89 24.91 0.0M
2023-09-07 24.86 24.98 24.81 24.91 0.1M
2023-09-06 25.00 25.05 24.84 24.89 0.1M
2023-09-05 25.05 25.06 25.00 25.02 0.1M
2023-09-01 25.15 25.15 25.00 25.09 0.5M