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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,498 | ₩46,498 | ₩46,498 | ₩46,498 | 0.00% | 100 |
| 2026.10.08 | ₩46,324 | ₩46,324 | ₩46,324 | ₩46,324 | 0.00% | 100 |
| 2026.10.07 | ₩46,391 | ₩46,411 | ₩46,391 | ₩46,411 | +0.04% | 200 |
| 2026.10.06 | ₩46,451 | ₩46,451 | ₩46,451 | ₩46,451 | 0.00% | 100 |
| 2026.10.05 | ₩46,291 | ₩46,291 | ₩46,291 | ₩46,291 | 0.00% | 100 |
| 2026.10.02 | ₩46,157 | ₩46,157 | ₩46,157 | ₩46,157 | 0.00% | 100 |
| 2026.10.01 | ₩45,830 | ₩45,910 | ₩45,803 | ₩45,910 | +0.17% | 1천 |
| 2026.09.30 | ₩45,965 | ₩45,965 | ₩45,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,965 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩45,963 | ₩45,983 | ₩45,963 | ₩45,983 | +0.04% | 500 |
|---|
| 2026.09.28 | ₩46,030 | ₩46,030 | ₩46,030 | ₩46,030 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩46,043 | ₩46,209 | ₩46,043 | ₩46,209 | +0.36% | 500 |
|---|
| 2026.09.24 | ₩46,077 | ₩46,077 | ₩46,077 | ₩46,077 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩46,043 | ₩46,043 | ₩46,043 | ₩46,043 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩46,225 | ₩46,225 | ₩46,225 | ₩46,225 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩46,150 | ₩46,217 | ₩46,150 | ₩46,217 | +0.14% | 3천 |
|---|
| 2026.09.18 | ₩45,763 | ₩45,863 | ₩45,763 | ₩45,863 | +0.22% | 1.1천 |
|---|
| 2026.09.17 | ₩45,860 | ₩45,860 | ₩45,860 | ₩45,860 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,576 | ₩45,576 | ₩45,576 | ₩45,576 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩45,656 | ₩45,683 | ₩45,656 | ₩45,683 | +0.06% | 1천 |
|---|
| 2026.09.14 | ₩45,810 | ₩45,810 | ₩45,810 | ₩45,810 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩45,963 | ₩45,963 | ₩45,916 | ₩45,916 | -0.10% | 100 |
|---|
| 2026.09.10 | ₩45,696 | ₩45,696 | ₩45,696 | ₩45,696 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩45,803 | ₩45,803 | ₩45,803 | ₩45,803 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩45,923 | ₩45,923 | ₩45,923 | ₩45,923 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩46,037 | ₩46,037 | ₩46,037 | ₩46,037 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,098 | ₩46,098 | ₩46,098 | ₩46,098 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩45,896 | ₩45,896 | ₩45,896 | ₩45,896 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩45,830 | ₩45,830 | ₩45,763 | ₩45,763 | -0.15% | 700 |
|---|
| 2026.08.31 | ₩45,943 | ₩45,943 | ₩45,943 | ₩45,943 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩45,983 | ₩45,983 | ₩45,983 | ₩45,983 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩46,017 | ₩46,017 | ₩45,990 | ₩46,003 | -0.03% | 1천 |
|---|
| 2026.08.26 | ₩45,870 | ₩45,870 | ₩45,870 | ₩45,870 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩45,816 | ₩45,856 | ₩45,816 | ₩45,856 | +0.09% | 600 |
|---|
| 2026.08.24 | ₩45,790 | ₩45,803 | ₩45,790 | ₩45,803 | +0.03% | 300 |
|---|
| 2026.08.21 | ₩45,830 | ₩45,870 | ₩45,830 | ₩45,870 | +0.09% | 300 |
|---|
| 2026.08.20 | ₩45,816 | ₩45,816 | ₩45,800 | ₩45,800 | -0.03% | 400 |
|---|
| 2026.08.19 | ₩46,030 | ₩46,030 | ₩45,910 | ₩45,950 | -0.17% | 700 |
|---|
| 2026.08.18 | ₩45,910 | ₩45,910 | ₩45,910 | ₩45,910 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩46,030 | ₩46,030 | ₩46,030 | ₩46,030 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩46,137 | ₩46,137 | ₩46,083 | ₩46,083 | -0.12% | 600 |
|---|
| 2026.08.13 | ₩46,077 | ₩46,077 | ₩46,077 | ₩46,077 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩45,950 | ₩45,977 | ₩45,936 | ₩45,977 | +0.06% | 800 |
|---|
| 2026.08.11 | ₩45,990 | ₩45,990 | ₩45,910 | ₩45,910 | -0.17% | 400 |
|---|
| 2026.08.10 | ₩45,997 | ₩45,997 | ₩45,970 | ₩45,970 | -0.06% | 200 |
|---|
| 2026.08.07 | ₩45,977 | ₩46,003 | ₩45,977 | ₩45,977 | 0.00% | 1.4천 |
|---|
| 2026.08.06 | ₩45,870 | ₩45,870 | ₩45,816 | ₩45,863 | -0.01% | 1.1천 |
|---|
| 2026.08.05 | ₩45,911 | ₩45,911 | ₩45,911 | ₩45,911 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩45,907 | ₩45,907 | ₩45,907 | ₩45,907 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩45,549 | ₩45,589 | ₩45,549 | ₩45,589 | +0.09% | 1.5천 |
|---|
| 2026.07.31 | ₩45,055 | ₩45,327 | ₩45,055 | ₩45,327 | +0.60% | 4.8천 |
|---|
| 2026.07.30 | ₩45,028 | ₩45,137 | ₩45,001 | ₩45,137 | +0.24% | 3.7천 |
|---|
| 2026.07.29 | ₩45,001 | ₩45,001 | ₩44,873 | ₩44,873 | -0.29% | 3.4천 |
|---|
| 2026.07.28 | ₩45,095 | ₩45,168 | ₩45,095 | ₩45,168 | +0.16% | 1.1천 |
|---|
| 2026.07.27 | ₩45,095 | ₩45,095 | ₩45,065 | ₩45,065 | -0.07% | 400 |
|---|
| 2026.07.24 | ₩45,135 | ₩45,135 | ₩45,081 | ₩45,081 | -0.12% | 100 |
|---|
| 2026.07.23 | ₩45,041 | ₩45,081 | ₩45,041 | ₩45,055 | +0.03% | 500 |
|---|
| 2026.07.22 | ₩45,349 | ₩45,349 | ₩45,349 | ₩45,349 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩45,329 | ₩45,329 | ₩45,329 | ₩45,329 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,268 | ₩45,268 | ₩45,182 | ₩45,182 | -0.19% | 1.5천 |
|---|
| 2026.07.17 | ₩45,208 | ₩45,208 | ₩45,208 | ₩45,208 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩45,355 | ₩45,355 | ₩45,355 | ₩45,355 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,429 | ₩45,462 | ₩45,429 | ₩45,462 | +0.07% | 100 |
|---|
| 2026.07.14 | ₩45,375 | ₩45,395 | ₩45,375 | ₩45,395 | +0.04% | 200 |
|---|
| 2026.07.13 | ₩45,389 | ₩45,389 | ₩45,302 | ₩45,302 | -0.19% | 700 |
|---|
| 2026.07.10 | ₩45,435 | ₩45,435 | ₩45,435 | ₩45,435 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩45,268 | ₩45,342 | ₩45,268 | ₩45,342 | +0.16% | 4.8천 |
|---|
| 2026.07.08 | ₩45,135 | ₩45,175 | ₩45,135 | ₩45,162 | +0.06% | 500 |
|---|
| 2026.07.07 | ₩45,215 | ₩45,215 | ₩45,215 | ₩45,215 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩45,309 | ₩45,309 | ₩45,309 | ₩45,309 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩45,112 | ₩45,112 | ₩45,112 | ₩45,112 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩45,202 | ₩45,202 | ₩45,175 | ₩45,175 | -0.06% | 1천 |
|---|
| 2026.06.30 | ₩45,282 | ₩45,282 | ₩45,222 | ₩45,222 | -0.13% | 1.3천 |
|---|
| 2026.06.29 | ₩45,182 | ₩45,182 | ₩45,182 | ₩45,182 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩45,080 | ₩45,080 | ₩45,080 | ₩45,080 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩45,055 | ₩45,068 | ₩45,028 | ₩45,028 | -0.06% | 400 |
|---|
| 2026.06.24 | ₩44,961 | ₩44,961 | ₩44,961 | ₩44,961 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩44,981 | ₩44,981 | ₩44,981 | ₩44,981 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩45,095 | ₩45,095 | ₩45,095 | ₩45,095 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩45,021 | ₩45,035 | ₩45,021 | ₩45,035 | +0.03% | 400 |
|---|
| 2026.06.17 | ₩44,881 | ₩44,881 | ₩44,881 | ₩44,881 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩45,075 | ₩45,075 | ₩45,041 | ₩45,041 | -0.07% | 300 |
|---|
| 2026.06.15 | ₩45,015 | ₩45,061 | ₩45,015 | ₩45,061 | +0.10% | 200 |
|---|
| 2026.06.12 | ₩44,882 | ₩44,882 | ₩44,882 | ₩44,882 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩44,574 | ₩44,786 | ₩44,547 | ₩44,786 | +0.48% | 2.7천 |
|---|
| 2026.06.10 | ₩44,499 | ₩44,499 | ₩44,499 | ₩44,499 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩44,640 | ₩44,705 | ₩44,640 | ₩44,705 | +0.14% | 1천 |
|---|
| 2026.06.08 | ₩44,747 | ₩44,781 | ₩44,747 | ₩44,781 | +0.07% | 400 |
|---|
| 2026.06.05 | ₩44,713 | ₩44,713 | ₩44,713 | ₩44,713 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,934 | ₩44,934 | ₩44,934 | ₩44,934 | 0.00% | 1천 |
|---|
| 2026.06.03 | ₩44,934 | ₩44,934 | ₩44,901 | ₩44,921 | -0.03% | 600 |
|---|
| 2026.06.02 | ₩44,908 | ₩44,921 | ₩44,908 | ₩44,921 | +0.03% | 3.4천 |
|---|
| 2026.06.01 | ₩45,415 | ₩45,415 | ₩44,926 | ₩44,926 | -1.08% | 600 |
|---|
| 2026.05.29 | ₩44,881 | ₩44,941 | ₩44,881 | ₩44,941 | +0.13% | 100 |
|---|
| 2026.05.28 | ₩44,854 | ₩44,894 | ₩44,854 | ₩44,854 | 0.00% | 3.4천 |
|---|
| 2026.05.27 | ₩44,774 | ₩44,827 | ₩44,774 | ₩44,827 | +0.12% | 1.1천 |
|---|
| 2026.05.26 | ₩44,774 | ₩44,791 | ₩44,761 | ₩44,791 | +0.04% | 500 |
|---|
| 2026.05.22 | ₩44,707 | ₩44,707 | ₩44,681 | ₩44,681 | -0.06% | 4.9천 |
|---|
| 2026.05.21 | ₩44,574 | ₩44,627 | ₩44,560 | ₩44,627 | +0.12% | 1.1천 |
|---|
| 2026.05.20 | ₩44,534 | ₩44,574 | ₩44,534 | ₩44,574 | +0.09% | 1.4천 |
|---|
| 2026.05.19 | ₩44,507 | ₩44,520 | ₩44,413 | ₩44,427 | -0.18% | 1.7천 |
|---|
| 2026.05.18 | ₩44,493 | ₩44,542 | ₩44,453 | ₩44,542 | +0.11% | 1.2천 |
|---|
| 2026.05.15 | ₩44,520 | ₩44,520 | ₩44,480 | ₩44,480 | -0.09% | 5.9천 |
|---|
| 2026.05.14 | ₩44,654 | ₩44,654 | ₩44,654 | ₩44,654 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩44,467 | ₩44,560 | ₩44,467 | ₩44,560 | +0.21% | 1.2만 |
|---|
| 2026.05.12 | ₩44,407 | ₩44,480 | ₩44,407 | ₩44,480 | +0.17% | 200 |
|---|
| 2026.05.11 | ₩44,467 | ₩44,493 | ₩44,467 | ₩44,493 | +0.06% | 200 |
|---|
| 2026.05.08 | ₩44,413 | ₩44,460 | ₩44,413 | ₩44,460 | +0.11% | 3.1천 |
|---|
| 2026.05.07 | ₩44,360 | ₩44,420 | ₩44,360 | ₩44,360 | 0.00% | 1.9천 |
|---|
| 2026.05.06 | ₩44,400 | ₩44,400 | ₩44,400 | ₩44,400 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩44,173 | ₩44,226 | ₩44,173 | ₩44,226 | +0.12% | 4.8천 |
|---|
| 2026.05.04 | ₩44,133 | ₩44,146 | ₩44,053 | ₩44,093 | -0.09% | 25만 |
|---|
| 2026.05.01 | ₩44,213 | ₩44,213 | ₩44,146 | ₩44,165 | -0.11% | 800 |
|---|
| 2026.04.30 | ₩43,919 | ₩44,119 | ₩43,879 | ₩44,119 | +0.46% | 20.7만 |
|---|
| 2026.04.29 | ₩43,906 | ₩43,919 | ₩43,865 | ₩43,865 | -0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩43,899 | ₩43,899 | ₩43,825 | ₩43,899 | 0.00% | 1.7천 |
|---|
| 2026.04.27 | ₩43,972 | ₩43,986 | ₩43,892 | ₩43,972 | 0.00% | 1.4천 |
|---|
| 2026.04.24 | ₩43,852 | ₩43,946 | ₩43,852 | ₩43,939 | +0.20% | 1.4천 |
|---|
| 2026.04.23 | ₩43,852 | ₩43,852 | ₩43,800 | ₩43,800 | -0.12% | 2.9천 |
|---|
| 2026.04.22 | ₩43,839 | ₩43,887 | ₩43,839 | ₩43,887 | +0.11% | 1.7천 |
|---|
| 2026.04.21 | ₩43,859 | ₩43,859 | ₩43,692 | ₩43,692 | -0.38% | 3.1천 |
|---|
| 2026.04.20 | ₩43,732 | ₩43,785 | ₩43,732 | ₩43,785 | +0.12% | 1천 |
|---|
| 2026.04.17 | ₩43,865 | ₩43,865 | ₩43,799 | ₩43,825 | -0.09% | 1.5천 |
|---|
| 2026.04.16 | ₩43,585 | ₩43,618 | ₩43,558 | ₩43,618 | +0.08% | 1.5천 |
|---|
| 2026.04.15 | ₩43,518 | ₩43,531 | ₩43,458 | ₩43,505 | -0.03% | 2.4천 |
|---|
| 2026.04.14 | ₩43,278 | ₩43,425 | ₩43,278 | ₩43,391 | +0.26% | 1.1천 |
|---|
| 2026.04.13 | ₩42,897 | ₩43,111 | ₩42,897 | ₩43,111 | +0.50% | 6.1천 |
|---|
| 2026.04.10 | ₩42,977 | ₩42,977 | ₩42,850 | ₩42,930 | -0.11% | 2.7천 |
|---|
| 2026.04.09 | ₩42,704 | ₩42,997 | ₩42,704 | ₩42,956 | +0.59% | 3천 |
|---|
| 2026.04.08 | ₩42,690 | ₩42,767 | ₩42,676 | ₩42,767 | +0.18% | 2천 |
|---|
| 2026.04.07 | ₩42,195 | ₩42,263 | ₩42,095 | ₩42,263 | +0.16% | 1.1천 |
|---|
| 2026.04.06 | ₩42,128 | ₩42,249 | ₩42,128 | ₩42,217 | +0.21% | 2천 |
|---|
| 2026.04.02 | ₩41,935 | ₩42,169 | ₩41,935 | ₩42,166 | +0.55% | 2.1천 |
|---|
| 2026.04.01 | ₩42,142 | ₩42,222 | ₩42,102 | ₩42,150 | +0.02% | 2.8천 |
|---|
| 2026.03.31 | ₩41,741 | ₩42,035 | ₩41,741 | ₩41,933 | +0.46% | 2.4천 |
|---|
| 2026.03.30 | ₩41,741 | ₩41,741 | ₩41,514 | ₩41,541 | -0.48% | 4.6천 |
|---|
| 2026.03.27 | ₩41,835 | ₩41,835 | ₩41,645 | ₩41,645 | -0.45% | 1.6천 |
|---|
| 2026.03.26 | ₩42,075 | ₩42,182 | ₩41,927 | ₩41,927 | -0.35% | 2.5천 |
|---|
| 2026.03.25 | ₩42,258 | ₩42,258 | ₩42,258 | ₩42,258 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩42,142 | ₩42,342 | ₩42,142 | ₩42,169 | +0.06% | 8.8천 |
|---|
| 2026.03.23 | ₩42,329 | ₩42,422 | ₩42,222 | ₩42,243 | -0.20% | 34.4만 |
|---|
| 2026.03.20 | ₩42,158 | ₩42,175 | ₩42,040 | ₩42,040 | -0.28% | 1.3천 |
|---|
| 2026.03.19 | ₩42,241 | ₩42,309 | ₩42,241 | ₩42,309 | +0.16% | 500 |
|---|
| 2026.03.18 | ₩42,496 | ₩42,496 | ₩42,374 | ₩42,374 | -0.29% | 600 |
|---|
| 2026.03.17 | ₩42,583 | ₩42,611 | ₩42,583 | ₩42,611 | +0.07% | 700 |
|---|
| 2026.03.16 | ₩42,636 | ₩42,636 | ₩42,560 | ₩42,560 | -0.18% | 1.2천 |
|---|
| 2026.03.13 | ₩42,503 | ₩42,503 | ₩42,400 | ₩42,400 | -0.24% | 900 |
|---|
| 2026.03.12 | ₩42,524 | ₩42,524 | ₩42,524 | ₩42,524 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩42,890 | ₩42,930 | ₩42,743 | ₩42,787 | -0.24% | 8.3천 |
|---|
| 2026.03.10 | ₩42,877 | ₩42,970 | ₩42,821 | ₩42,821 | -0.13% | 2.8천 |
|---|
| 2026.03.09 | ₩42,556 | ₩42,850 | ₩42,556 | ₩42,850 | +0.69% | 12.4만 |
|---|
| 2026.03.06 | ₩42,743 | ₩42,743 | ₩42,715 | ₩42,715 | -0.07% | 200 |
|---|
| 2026.03.05 | ₩42,850 | ₩42,938 | ₩42,850 | ₩42,938 | +0.21% | 200 |
|---|
| 2026.03.04 | ₩43,040 | ₩43,040 | ₩43,040 | ₩43,040 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩42,810 | ₩42,877 | ₩42,810 | ₩42,859 | +0.12% | 600 |
|---|
| 2026.03.02 | ₩42,984 | ₩43,042 | ₩42,984 | ₩43,042 | +0.14% | 1.3천 |
|---|
| 2026.02.27 | ₩42,917 | ₩43,028 | ₩42,917 | ₩43,028 | +0.26% | 800 |
|---|
| 2026.02.26 | ₩43,109 | ₩43,109 | ₩43,109 | ₩43,109 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩43,208 | ₩43,208 | ₩43,208 | ₩43,208 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩43,010 | ₩43,037 | ₩43,010 | ₩43,037 | +0.06% | 1.3천 |
|---|
| 2026.02.23 | ₩42,853 | ₩42,883 | ₩42,853 | ₩42,883 | +0.07% | 300 |
|---|
| 2026.02.20 | ₩43,010 | ₩43,087 | ₩43,010 | ₩43,087 | +0.18% | 600 |
|---|
| 2026.02.19 | ₩42,937 | ₩42,937 | ₩42,937 | ₩42,937 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩43,021 | ₩43,021 | ₩43,021 | ₩43,021 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,797 | ₩42,894 | ₩42,797 | ₩42,894 | +0.23% | 2.4천 |
|---|
| 2026.02.13 | ₩42,984 | ₩42,984 | ₩42,869 | ₩42,869 | -0.27% | 300 |
|---|
| 2026.02.12 | ₩42,861 | ₩42,861 | ₩42,861 | ₩42,861 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩43,133 | ₩43,133 | ₩43,133 | ₩43,133 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩43,264 | ₩43,264 | ₩43,139 | ₩43,139 | -0.29% | 300 |
|---|
| 2026.02.09 | ₩43,179 | ₩43,181 | ₩43,179 | ₩43,181 | +0.01% | 100 |
|---|
| 2026.02.06 | ₩42,970 | ₩43,108 | ₩42,957 | ₩43,108 | +0.32% | 3천 |
|---|
| 2026.02.05 | ₩42,716 | ₩42,850 | ₩42,716 | ₩42,735 | +0.04% | 5.9천 |
|---|
| 2026.02.04 | ₩42,944 | ₩42,961 | ₩42,930 | ₩42,961 | +0.04% | 2.1천 |
|---|
| 2026.02.03 | ₩43,077 | ₩43,157 | ₩42,903 | ₩43,028 | -0.11% | 2.6천 |
|---|
| 2026.02.02 | ₩43,171 | ₩43,211 | ₩43,131 | ₩43,189 | +0.04% | 4.6천 |
|---|
| 2026.01.30 | ₩43,050 | ₩43,089 | ₩43,050 | ₩43,089 | +0.09% | 100 |
|---|
| 2026.01.29 | ₩43,037 | ₩43,128 | ₩43,030 | ₩43,128 | +0.21% | 8.7천 |
|---|
| 2026.01.28 | ₩43,161 | ₩43,161 | ₩43,161 | ₩43,161 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩43,175 | ₩43,211 | ₩43,168 | ₩43,168 | -0.02% | 800 |
|---|
| 2026.01.26 | ₩43,104 | ₩43,109 | ₩43,104 | ₩43,109 | +0.01% | 200 |
|---|
| 2026.01.23 | ₩42,903 | ₩43,037 | ₩42,903 | ₩43,004 | +0.23% | 1.5천 |
|---|
| 2026.01.22 | ₩42,917 | ₩43,064 | ₩42,917 | ₩42,988 | +0.17% | 4.8천 |
|---|
| 2026.01.21 | ₩42,863 | ₩42,957 | ₩42,810 | ₩42,909 | +0.11% | 1.1만 |
|---|
| 2026.01.20 | ₩42,790 | ₩42,803 | ₩42,703 | ₩42,726 | -0.15% | 4.3천 |
|---|
| 2026.01.16 | ₩43,064 | ₩43,078 | ₩43,064 | ₩43,078 | +0.03% | 300 |
|---|
| 2026.01.15 | ₩43,054 | ₩43,054 | ₩43,054 | ₩43,054 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩42,970 | ₩43,001 | ₩42,970 | ₩43,001 | +0.07% | 300 |
|---|
| 2026.01.13 | ₩43,091 | ₩43,117 | ₩43,062 | ₩43,062 | -0.07% | 7천 |
|---|
| 2026.01.12 | ₩43,131 | ₩43,157 | ₩43,111 | ₩43,111 | -0.05% | 500 |
|---|
| 2026.01.09 | ₩43,104 | ₩43,104 | ₩43,037 | ₩43,064 | -0.09% | 7.9천 |
|---|
| 2026.01.08 | ₩42,930 | ₩42,961 | ₩42,903 | ₩42,961 | +0.07% | 2.3천 |
|---|
| 2026.01.07 | ₩43,064 | ₩43,077 | ₩42,977 | ₩42,977 | -0.20% | 1.2만 |
|---|
| 2026.01.06 | ₩42,944 | ₩43,037 | ₩42,944 | ₩43,021 | +0.18% | 3.9천 |
|---|
| 2026.01.05 | ₩42,911 | ₩42,944 | ₩42,911 | ₩42,917 | +0.01% | 1.4천 |
|---|
| 2026.01.02 | ₩42,837 | ₩42,837 | ₩42,797 | ₩42,815 | -0.05% | 700 |
|---|
| 2025.12.31 | ₩42,790 | ₩42,790 | ₩42,790 | ₩42,790 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩42,743 | ₩42,767 | ₩42,743 | ₩42,767 | +0.06% | 300 |
|---|
| 2025.12.29 | ₩42,760 | ₩42,760 | ₩42,760 | ₩42,760 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩42,703 | ₩42,783 | ₩42,563 | ₩42,735 | +0.08% | 900 |
|---|
| 2025.12.24 | ₩42,748 | ₩42,748 | ₩42,748 | ₩42,748 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,523 | ₩42,735 | ₩42,523 | ₩42,735 | +0.50% | 700 |
|---|
| 2025.12.22 | ₩42,736 | ₩42,742 | ₩42,734 | ₩42,734 | -0.01% | 2천 |
|---|
| 2025.12.19 | ₩42,650 | ₩42,708 | ₩42,650 | ₩42,695 | +0.11% | 1.5천 |
|---|
| 2025.12.18 | ₩42,556 | ₩42,620 | ₩42,556 | ₩42,620 | +0.15% | 1.7천 |
|---|
| 2025.12.17 | ₩42,503 | ₩42,521 | ₩42,503 | ₩42,521 | +0.04% | 800 |
|---|
| 2025.12.16 | ₩42,529 | ₩42,615 | ₩42,529 | ₩42,615 | +0.20% | 100 |
|---|
| 2025.12.15 | ₩42,623 | ₩42,623 | ₩42,589 | ₩42,593 | -0.07% | 1.1천 |
|---|
| 2025.12.12 | ₩42,580 | ₩42,580 | ₩42,580 | ₩42,580 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩42,616 | ₩42,616 | ₩42,616 | ₩42,616 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩42,529 | ₩42,588 | ₩42,516 | ₩42,588 | +0.14% | 1.7천 |
|---|
| 2025.12.09 | ₩42,503 | ₩42,503 | ₩42,503 | ₩42,503 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩42,509 | ₩42,509 | ₩42,495 | ₩42,495 | -0.03% | 200 |
|---|
| 2025.12.05 | ₩42,513 | ₩42,513 | ₩42,513 | ₩42,513 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩42,460 | ₩42,460 | ₩42,460 | ₩42,460 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩42,457 | ₩42,457 | ₩42,457 | ₩42,457 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩42,409 | ₩42,409 | ₩42,409 | ₩42,409 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,354 | ₩42,354 | ₩42,354 | ₩42,354 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩42,376 | ₩42,376 | ₩42,376 | ₩42,376 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩42,314 | ₩42,314 | ₩42,314 | ₩42,314 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,128 | ₩42,237 | ₩42,128 | ₩42,237 | +0.26% | 700 |
|---|
| 2025.11.24 | ₩42,115 | ₩42,115 | ₩42,110 | ₩42,110 | -0.01% | 200 |
|---|
| 2025.11.21 | ₩41,661 | ₩41,833 | ₩41,661 | ₩41,833 | +0.41% | 400 |
|---|
| 2025.11.20 | ₩42,142 | ₩42,142 | ₩41,658 | ₩41,658 | -1.15% | 400 |
|---|
| 2025.11.19 | ₩41,875 | ₩41,889 | ₩41,875 | ₩41,889 | +0.04% | 400 |
|---|
| 2025.11.18 | ₩41,896 | ₩41,896 | ₩41,848 | ₩41,855 | -0.10% | 600 |
|---|
| 2025.11.17 | ₩41,948 | ₩41,948 | ₩41,948 | ₩41,948 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩42,054 | ₩42,054 | ₩42,054 | ₩42,054 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩42,014 | ₩42,014 | ₩42,014 | ₩42,014 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩42,231 | ₩42,231 | ₩42,231 | ₩42,231 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩42,209 | ₩42,209 | ₩42,209 | ₩42,209 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩42,048 | ₩42,142 | ₩42,048 | ₩42,142 | +0.22% | 1천 |
|---|
| 2025.11.07 | ₩41,888 | ₩41,976 | ₩41,781 | ₩41,976 | +0.21% | 2.2천 |
|---|
| 2025.11.06 | ₩41,915 | ₩41,995 | ₩41,915 | ₩41,935 | +0.05% | 1.7천 |
|---|
| 2025.11.05 | ₩42,035 | ₩42,086 | ₩42,035 | ₩42,086 | +0.12% | 1.3천 |
|---|
| 2025.11.04 | ₩42,052 | ₩42,052 | ₩41,986 | ₩41,986 | -0.16% | 1.5천 |
|---|
| 2025.11.03 | ₩42,072 | ₩42,072 | ₩42,072 | ₩42,072 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩42,096 | ₩42,096 | ₩42,096 | ₩42,096 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩42,102 | ₩42,102 | ₩42,054 | ₩42,054 | -0.11% | 500 |
|---|
| 2025.10.29 | ₩42,182 | ₩42,182 | ₩42,112 | ₩42,119 | -0.15% | 1.7천 |
|---|
| 2025.10.28 | ₩42,115 | ₩42,150 | ₩42,115 | ₩42,150 | +0.08% | 300 |
|---|
| 2025.10.27 | ₩42,146 | ₩42,146 | ₩42,146 | ₩42,146 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩42,055 | ₩42,055 | ₩42,055 | ₩42,055 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩41,915 | ₩42,014 | ₩41,915 | ₩42,014 | +0.24% | 200 |
|---|
| 2025.10.22 | ₩41,835 | ₩41,913 | ₩41,835 | ₩41,913 | +0.19% | 300 |
|---|
| 2025.10.21 | ₩41,980 | ₩41,980 | ₩41,980 | ₩41,980 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩41,955 | ₩41,955 | ₩41,955 | ₩41,955 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩41,741 | ₩41,801 | ₩41,674 | ₩41,801 | +0.14% | 1.7천 |
|---|
| 2025.10.16 | ₩41,848 | ₩41,848 | ₩41,681 | ₩41,681 | -0.40% | 2.5천 |
|---|
| 2025.10.15 | ₩41,728 | ₩41,752 | ₩41,728 | ₩41,752 | +0.06% | 100 |
|---|
| 2025.10.14 | ₩41,701 | ₩41,754 | ₩41,701 | ₩41,722 | +0.05% | 400 |
|---|
| 2025.10.13 | ₩41,760 | ₩41,760 | ₩41,760 | ₩41,760 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩41,527 | ₩41,527 | ₩41,527 | ₩41,527 | 0.00% | 0 |
|---|