시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Equity 6 Month Floor5 Jan/Jul ETF 과거 주가
AllianzIM U.S. Equity 6 Month Floor5 Jan/Jul ETF · FLJJ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Equity 6 Month Floor5 Jan/Jul ETF · FLJJ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩46,469 | ₩46,677 | ₩46,469 | ₩46,677 | +0.45% | 600 |
| 2026.09.28–2026.10.02 | ₩46,207 | ₩46,335 | ₩45,979 | ₩46,335 | +0.28% | 1.8천 |
| 2026.09.21–2026.09.25 | ₩46,328 | ₩46,403 | ₩46,221 | ₩46,387 | +0.13% | 3.9천 |
| 2026.09.14–2026.09.18 | ₩45,986 | ₩46,040 | ₩45,751 | ₩46,040 | +0.12% | 2.4천 |
| 2026.09.08–2026.09.11 | ₩46,100 | ₩46,140 | ₩45,872 | ₩46,093 | -0.01% | 500 |
| 2026.08.31–2026.09.04 | ₩46,120 | ₩46,276 | ₩45,939 | ₩46,214 | +0.20% | 1.2천 |
| 2026.08.24–2026.08.28 | ₩45,966 | ₩46,194 | ₩45,966 | ₩46,160 | +0.42% | 2.1천 |
| 2026.08.17–2026.08.21 | ₩46,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,207 |
| ₩45,977 |
| ₩46,046 |
| -0.35% |
| 1.6천 |
| 2026.08.10–2026.08.14 | ₩46,174 | ₩46,315 | ₩46,087 | ₩46,261 | +0.19% | 2.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩45,725 | ₩46,181 | ₩45,725 | ₩46,154 | +0.94% | 4.2천 |
|---|
| 2026.07.27–2026.07.31 | ₩45,269 | ₩45,502 | ₩45,046 | ₩45,502 | +0.52% | 1.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,443 | ₩45,523 | ₩45,215 | ₩45,255 | -0.41% | 2.3천 |
|---|
| 2026.07.13–2026.07.17 | ₩45,564 | ₩45,637 | ₩45,383 | ₩45,383 | -0.40% | 1.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩45,483 | ₩45,611 | ₩45,309 | ₩45,611 | +0.28% | 5.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,356 | ₩45,456 | ₩45,286 | ₩45,286 | -0.15% | 2.5천 |
|---|
| 2026.06.22–2026.06.26 | ₩45,269 | ₩45,269 | ₩45,134 | ₩45,254 | -0.03% | 700 |
|---|
| 2026.06.15–2026.06.18 | ₩45,188 | ₩45,248 | ₩45,054 | ₩45,208 | +0.04% | 1천 |
|---|
| 2026.06.08–2026.06.12 | ₩44,920 | ₩45,055 | ₩44,670 | ₩45,055 | +0.30% | 4.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩45,590 | ₩45,590 | ₩44,885 | ₩44,885 | -1.55% | 5.7천 |
|---|
| 2026.05.26–2026.05.29 | ₩44,947 | ₩45,114 | ₩44,933 | ₩45,114 | +0.37% | 5.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩44,665 | ₩44,880 | ₩44,584 | ₩44,853 | +0.42% | 1만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,638 | ₩44,826 | ₩44,578 | ₩44,652 | +0.03% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,303 | ₩44,631 | ₩44,222 | ₩44,631 | +0.74% | 26만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,142 | ₩44,383 | ₩43,994 | ₩44,335 | +0.44% | 21.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,900 | ₩44,115 | ₩43,860 | ₩44,108 | +0.47% | 1만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,062 | ₩44,035 | ₩43,062 | ₩43,994 | +2.16% | 1.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,291 | ₩43,163 | ₩42,257 | ₩43,096 | +1.90% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,902 | ₩42,385 | ₩41,674 | ₩42,328 | +1.02% | 1.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,492 | ₩42,586 | ₩41,805 | ₩41,805 | -1.62% | 35.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,801 | ₩42,801 | ₩42,202 | ₩42,202 | -1.40% | 4.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩42,720 | ₩43,136 | ₩42,563 | ₩42,563 | -0.37% | 13.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩43,149 | ₩43,208 | ₩42,880 | ₩42,880 | -0.62% | 2.4천 |
|---|
| 2026.02.23–2026.02.27 | ₩43,018 | ₩43,375 | ₩43,018 | ₩43,194 | +0.41% | 2.6천 |
|---|
| 2026.02.17–2026.02.20 | ₩42,962 | ₩43,253 | ₩42,962 | ₩43,253 | +0.68% | 3.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩43,345 | ₩43,431 | ₩43,026 | ₩43,034 | -0.72% | 700 |
|---|
| 2026.02.02–2026.02.06 | ₩43,337 | ₩43,377 | ₩42,881 | ₩43,274 | -0.15% | 1.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,270 | ₩43,377 | ₩43,196 | ₩43,255 | -0.03% | 9.9천 |
|---|
| 2026.01.20–2026.01.23 | ₩42,955 | ₩43,230 | ₩42,868 | ₩43,169 | +0.50% | 2.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,297 | ₩43,324 | ₩43,136 | ₩43,245 | -0.12% | 8.2천 |
|---|
| 2026.01.05–2026.01.09 | ₩43,077 | ₩43,270 | ₩43,069 | ₩43,230 | +0.35% | 2.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,925 | ₩43,002 | ₩42,908 | ₩42,980 | +0.13% | 1.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩42,901 | ₩42,948 | ₩42,687 | ₩42,900 | -0.00% | 3.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩42,787 | ₩42,873 | ₩42,666 | ₩42,860 | +0.17% | 5.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩42,673 | ₩42,780 | ₩42,658 | ₩42,744 | +0.17% | 2.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩42,518 | ₩42,677 | ₩42,518 | ₩42,677 | +0.38% | 500 |
|---|
| 2025.11.24–2025.11.28 | ₩42,277 | ₩42,539 | ₩42,272 | ₩42,539 | +0.62% | 1천 |
|---|
| 2025.11.17–2025.11.21 | ₩42,110 | ₩42,304 | ₩41,819 | ₩41,994 | -0.27% | 1.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩42,210 | ₩42,394 | ₩42,176 | ₩42,216 | +0.01% | 1.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩42,235 | ₩42,248 | ₩41,942 | ₩42,138 | -0.23% | 6.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩42,308 | ₩42,345 | ₩42,216 | ₩42,259 | -0.12% | 2.6천 |
|---|
| 2025.10.20–2025.10.24 | ₩42,117 | ₩42,217 | ₩41,996 | ₩42,217 | +0.24% | 800 |
|---|
| 2025.10.13–2025.10.17 | ₩41,921 | ₩42,009 | ₩41,835 | ₩41,962 | +0.10% | 4.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩41,687 | ₩41,687 | ₩41,687 | ₩41,687 | 0.00% | 0 |
|---|