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
2025-09-26 31.38 31.38 31.23 31.30 0.0M
2025-09-25 31.35 31.35 31.13 31.21 0.0M
2025-09-24 31.25 31.33 31.21 31.27 0.0M
2025-09-23 31.41 31.41 31.25 31.32 0.0M
2025-09-22 31.35 31.40 31.28 31.36 0.0M
2025-09-19 31.31 31.36 31.25 31.34 0.0M
2025-09-18 31.42 31.42 31.25 31.28 0.0M
2025-09-17 31.21 31.30 31.17 31.23 0.2M
2025-09-16 31.44 31.44 31.20 31.22 0.1M
2025-09-15 31.25 31.34 31.17 31.33 0.1M
2025-09-12 31.21 31.26 31.07 31.26 0.1M
2025-09-11 31.20 31.25 31.16 31.21 0.1M
2025-09-10 31.14 31.20 31.09 31.11 0.1M
2025-09-09 30.95 31.41 30.95 31.11 0.1M
2025-09-08 31.09 31.19 30.99 31.08 0.1M
2025-09-05 31.15 31.16 30.95 31.05 0.5M
2025-09-04 30.91 31.06 30.91 31.06 0.1M
2025-09-03 30.93 30.94 30.82 30.90 0.1M
2025-09-02 32.05 32.05 30.72 30.88 0.5M
2025-08-29 31.02 31.02 30.88 30.93 6.2M
2025-08-28 30.93 30.94 30.86 30.91 0.2M
2025-08-27 30.81 30.93 30.81 30.90 0.0M
2025-08-26 30.92 30.92 30.89 30.89 0.0M
2025-08-25 30.89 30.93 30.86 30.89 0.0M
2025-08-22 30.84 30.93 30.84 30.89 0.0M
2025-08-21 30.77 30.82 30.77 30.80 0.0M
2025-08-20 30.77 30.83 30.77 30.83 0.0M
2025-08-19 30.83 30.95 30.66 30.72 0.0M
2025-08-18 30.85 30.85 30.85 30.85 0.0M
2025-08-15 30.80 30.83 30.80 30.83 0.0M
2025-08-14 30.78 30.82 30.78 30.82 0.0M
2025-08-13 30.78 30.82 30.78 30.82 0.0M
2025-08-12 30.76 30.80 30.76 30.79 0.0M
2025-08-11 30.72 30.72 30.69 30.70 0.0M
2025-08-08 30.65 30.72 30.65 30.70 0.0M
2025-08-07 30.70 30.70 30.56 30.61 0.0M
2025-08-06 30.55 30.63 30.54 30.63 0.0M
2025-08-05 30.54 30.55 30.54 30.55 0.0M
2025-08-04 30.55 30.59 30.53 30.59 0.0M
2025-08-01 30.44 30.44 30.34 30.38 0.0M
2025-07-31 30.62 30.65 30.56 30.56 0.0M
2025-07-30 30.59 30.59 30.58 30.59 0.0M
2025-07-29 30.60 30.60 30.57 30.60 0.0M
2025-07-28 30.60 30.63 30.57 30.62 0.0M
2025-07-25 30.56 30.62 30.56 30.61 0.0M
2025-07-24 30.52 30.62 30.52 30.57 0.0M
2025-07-23 30.49 30.55 30.44 30.55 0.0M
2025-07-22 30.39 30.44 30.39 30.44 0.0M
2025-07-21 30.31 30.48 30.31 30.45 0.0M
2025-07-18 30.40 30.40 30.38 30.38 0.0M
2025-07-17 30.30 30.41 30.30 30.41 0.0M
2025-07-16 30.28 30.33 30.28 30.33 0.0M
2025-07-15 30.32 30.33 30.30 30.30 0.1M
2025-07-14 30.27 30.34 30.27 30.34 0.0M
2025-07-11 30.04 30.33 30.04 30.32 0.0M
2025-07-10 30.30 30.34 30.29 30.34 0.0M
2025-07-09 30.27 30.31 30.26 30.31 0.0M
2025-07-08 30.20 30.23 30.20 30.23 0.0M
2025-07-07 30.25 30.25 30.17 30.21 0.0M
2025-07-03 30.26 30.29 30.26 30.29 0.0M
2025-07-02 30.15 30.24 30.15 30.21 0.0M
2025-07-01 30.11 30.17 30.09 30.16 0.0M
2025-06-30 30.08 30.17 30.08 30.17 0.0M
2025-06-27 30.06 30.13 30.04 30.10 0.2M
2025-06-26 29.98 30.04 29.97 30.04 0.0M
2025-06-25 29.90 29.92 29.90 29.92 0.0M
2025-06-24 29.91 29.92 29.90 29.92 0.0M
2025-06-23 29.70 29.76 29.56 29.76 0.0M
2025-06-20 29.77 29.77 29.60 29.61 0.0M
2025-06-18 29.66 29.69 29.64 29.64 0.0M
2025-06-17 29.60 29.71 29.59 29.59 0.0M
2025-06-16 29.79 29.79 29.70 29.74 0.0M
2025-06-13 29.65 29.65 29.57 29.57 0.0M
2025-06-12 29.71 29.73 29.70 29.73 0.0M
2025-06-11 29.80 29.80 29.66 29.69 0.0M
2025-06-10 29.66 29.72 29.65 29.72 0.0M
2025-06-09 29.62 29.67 29.62 29.66 0.0M
2025-06-06 29.57 29.65 29.56 29.65 0.0M
2025-06-05 29.67 29.67 29.48 29.48 0.0M
2025-06-04 29.51 29.61 29.51 29.56 0.0M
2025-06-03 29.50 29.57 29.47 29.57 0.0M
2025-06-02 29.34 29.47 29.33 29.46 0.0M
2025-05-30 29.36 29.42 29.35 29.42 0.0M
2025-05-29 29.38 29.38 29.34 29.38 0.0M
2025-05-28 29.31 29.39 29.31 29.32 0.0M
2025-05-27 29.30 29.39 29.30 29.38 0.0M
2025-05-23 29.10 29.16 29.10 29.10 0.0M
2025-05-22 29.13 29.27 29.13 29.21 0.0M
2025-05-21 29.38 29.43 29.20 29.20 0.0M
2025-05-20 29.42 29.42 29.42 29.42 0.0M
2025-05-19 29.45 29.49 29.45 29.49 0.0M
2025-05-16 29.41 29.46 29.36 29.46 0.0M
2025-05-15 29.23 29.38 29.23 29.37 0.0M
2025-05-14 29.25 29.30 29.25 29.30 0.0M
2025-05-13 29.24 29.31 29.24 29.28 0.0M
2025-05-12 29.11 29.15 29.11 29.15 0.0M
2025-05-09 28.81 28.81 28.71 28.73 0.0M
2025-05-08 28.77 28.85 28.74 28.74 0.0M
2025-05-07 28.66 28.66 28.58 28.65 0.0M
2025-05-06 28.60 28.68 28.60 28.62 0.0M
2025-05-05 28.70 28.79 28.70 28.71 0.0M
2025-05-02 28.80 28.80 28.80 28.80 0.0M
2025-05-01 28.66 28.73 28.60 28.61 0.0M
2025-04-30 28.18 28.56 28.18 28.52 0.0M
2025-04-29 28.30 28.51 28.30 28.48 0.0M
2025-04-28 28.41 28.41 28.29 28.41 0.0M
2025-04-25 28.31 28.42 28.31 28.37 0.0M
2025-04-24 28.15 28.29 28.15 28.29 0.0M
2025-04-23 28.01 28.17 27.98 28.06 0.0M
2025-04-22 27.75 27.86 27.75 27.84 0.0M
2025-04-21 27.54 27.55 27.49 27.55 0.0M
2025-04-17 27.77 27.89 27.77 27.80 0.0M
2025-04-16 27.86 27.90 27.77 27.77 0.0M
2025-04-15 28.13 28.17 27.71 28.07 0.0M
2025-04-14 28.07 28.09 27.98 28.09 0.0M
2025-04-11 27.86 27.96 27.85 27.96 0.0M
2025-04-10 27.99 27.99 27.55 27.67 0.0M
2025-04-09 27.14 28.16 27.06 28.16 0.0M
2025-04-08 27.61 27.65 26.87 27.02 0.0M
2025-04-07 26.81 28.28 26.65 27.25 0.0M
2025-04-04 27.61 27.64 27.26 27.26 0.2M
2025-04-03 28.14 28.25 28.02 28.08 0.0M
2025-04-02 28.67 28.69 28.64 28.69 0.0M
2025-04-01 28.47 28.59 28.46 28.59 0.0M
2025-03-31 28.30 28.57 28.29 28.55 0.0M
2025-03-28 28.52 28.55 28.43 28.48 0.0M
2025-03-27 28.78 28.78 28.73 28.75 0.0M
2025-03-26 28.73 28.78 28.73 28.78 0.0M
2025-03-25 28.91 28.95 28.90 28.93 0.0M
2025-03-24 28.90 28.92 28.90 28.92 0.0M
2025-03-21 28.58 28.66 28.58 28.66 0.0M
2025-03-20 28.70 28.72 28.58 28.62 0.0M
2025-03-19 28.60 28.67 28.58 28.67 0.0M
2025-03-18 28.50 28.55 28.50 28.55 0.0M
2025-03-17 28.67 28.71 28.67 28.67 0.0M
2025-03-14 28.41 28.58 28.41 28.58 0.0M
2025-03-13 28.32 28.38 28.30 28.30 0.0M
2025-03-12 28.58 28.58 28.49 28.49 0.0M
2025-03-11 28.53 28.53 28.31 28.43 0.1M
2025-03-10 28.60 28.62 28.42 28.52 0.0M
2025-03-07 28.81 28.88 28.81 28.88 0.0M
2025-03-06 28.83 28.95 28.73 28.79 0.0M
2025-03-05 28.86 29.02 28.77 29.02 0.0M
2025-03-04 28.87 29.05 28.75 28.83 0.3M
2025-03-03 29.23 29.23 28.93 28.97 0.0M
2025-02-28 29.09 29.22 29.09 29.22 0.0M
2025-02-27 29.21 29.21 29.05 29.05 0.0M
2025-02-26 29.26 29.31 29.23 29.23 0.0M
2025-02-25 29.14 29.23 29.14 29.23 0.0M
2025-02-24 29.33 29.34 28.45 29.25 0.0M
2025-02-21 29.45 29.47 29.29 29.33 0.0M
2025-02-20 29.48 29.49 29.41 29.49 0.0M
2025-02-19 29.43 29.52 29.43 29.51 0.0M
2025-02-18 29.43 29.46 29.42 29.45 0.0M
2025-02-14 29.44 29.47 29.44 29.47 0.0M
2025-02-13 29.41 29.44 29.38 29.44 0.0M
2025-02-12 29.32 29.35 29.32 29.35 0.0M
2025-02-11 29.20 29.38 29.20 29.38 0.0M
2025-02-10 29.34 29.37 29.24 29.24 0.0M
2025-02-07 29.38 29.38 29.26 29.30 0.0M
2025-02-06 29.35 29.38 29.32 29.38 0.0M
2025-02-05 29.30 29.34 29.28 29.34 0.0M
2025-02-04 29.25 29.32 29.25 29.30 0.0M
2025-02-03 29.10 29.26 29.10 29.22 0.0M
2025-01-31 29.41 29.41 29.29 29.29 0.0M
2025-01-30 29.28 29.33 29.25 29.33 0.0M
2025-01-29 29.28 29.29 29.23 29.28 0.0M
2025-01-28 29.23 29.33 29.23 29.33 0.0M
2025-01-27 29.08 29.22 29.08 29.22 0.0M
2025-01-24 29.37 29.38 29.37 29.37 0.0M
2025-01-23 29.33 29.37 29.33 29.35 0.0M
2025-01-22 29.29 29.39 29.29 29.31 0.0M
2025-01-21 29.22 29.29 29.22 29.29 0.0M
2025-01-17 29.17 29.21 29.17 29.20 0.0M
2025-01-16 29.10 29.12 29.07 29.11 0.0M
2025-01-15 29.05 29.13 28.51 29.10 0.0M
2025-01-14 28.87 28.89 28.79 28.86 0.0M
2025-01-13 28.75 28.84 28.71 28.83 0.0M
2025-01-10 28.79 28.86 28.77 28.81 0.0M
2025-01-08 28.93 28.99 28.69 28.99 0.0M
2025-01-07 28.99 29.05 28.94 28.95 0.0M
2025-01-06 29.12 29.13 29.07 29.09 0.0M
2025-01-03 28.98 29.04 28.96 29.03 0.0M
2025-01-02 28.85 28.89 28.81 28.89 0.0M