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 | ₩46,389 | ₩46,597 | ₩46,389 | ₩46,597 | +0.45% | 600 |
| 2026.09.28–2026.10.02 | ₩46,128 | ₩46,255 | ₩45,900 | ₩46,255 | +0.28% | 1.8천 |
| 2026.09.21–2026.09.25 | ₩46,248 | ₩46,323 | ₩46,141 | ₩46,307 | +0.13% | 3.9천 |
| 2026.09.14–2026.09.18 | ₩45,907 | ₩45,960 | ₩45,673 | ₩45,960 | +0.12% | 2.4천 |
| 2026.09.08–2026.09.11 | ₩46,021 | ₩46,061 | ₩45,793 | ₩46,014 | -0.01% | 500 |
| 2026.08.31–2026.09.04 | ₩46,041 | ₩46,196 | ₩45,860 | ₩46,135 | +0.20% | 1.2천 |
| 2026.08.24–2026.08.28 | ₩45,887 | ₩46,114 | ₩45,887 | ₩46,081 | +0.42% | 2.1천 |
| 2026.08.17–2026.08.21 | ₩46,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,128 |
| ₩45,898 |
| ₩45,967 |
| -0.35% |
| 1.6천 |
| 2026.08.10–2026.08.14 | ₩46,094 | ₩46,235 | ₩46,007 | ₩46,181 | +0.19% | 2.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩45,646 | ₩46,101 | ₩45,646 | ₩46,074 | +0.94% | 4.2천 |
|---|
| 2026.07.27–2026.07.31 | ₩45,191 | ₩45,424 | ₩44,968 | ₩45,424 | +0.52% | 1.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,365 | ₩45,445 | ₩45,137 | ₩45,177 | -0.41% | 2.3천 |
|---|
| 2026.07.13–2026.07.17 | ₩45,485 | ₩45,559 | ₩45,304 | ₩45,304 | -0.40% | 1.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩45,405 | ₩45,532 | ₩45,231 | ₩45,532 | +0.28% | 5.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,278 | ₩45,378 | ₩45,208 | ₩45,208 | -0.15% | 2.5천 |
|---|
| 2026.06.22–2026.06.26 | ₩45,191 | ₩45,191 | ₩45,057 | ₩45,176 | -0.03% | 700 |
|---|
| 2026.06.15–2026.06.18 | ₩45,110 | ₩45,170 | ₩44,976 | ₩45,130 | +0.04% | 1천 |
|---|
| 2026.06.08–2026.06.12 | ₩44,842 | ₩44,978 | ₩44,593 | ₩44,978 | +0.30% | 4.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩45,512 | ₩45,512 | ₩44,808 | ₩44,808 | -1.55% | 5.7천 |
|---|
| 2026.05.26–2026.05.29 | ₩44,869 | ₩45,037 | ₩44,856 | ₩45,037 | +0.37% | 5.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩44,588 | ₩44,802 | ₩44,508 | ₩44,775 | +0.42% | 1만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,561 | ₩44,749 | ₩44,501 | ₩44,575 | +0.03% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,227 | ₩44,555 | ₩44,146 | ₩44,555 | +0.74% | 26만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,066 | ₩44,307 | ₩43,919 | ₩44,259 | +0.44% | 21.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,825 | ₩44,039 | ₩43,785 | ₩44,032 | +0.47% | 1만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,988 | ₩43,959 | ₩42,988 | ₩43,919 | +2.16% | 1.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,218 | ₩43,088 | ₩42,185 | ₩43,021 | +1.90% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,830 | ₩42,312 | ₩41,602 | ₩42,256 | +1.02% | 1.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,419 | ₩42,513 | ₩41,733 | ₩41,733 | -1.62% | 35.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,727 | ₩42,727 | ₩42,130 | ₩42,130 | -1.40% | 4.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩42,647 | ₩43,062 | ₩42,490 | ₩42,490 | -0.37% | 13.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩43,075 | ₩43,134 | ₩42,806 | ₩42,806 | -0.62% | 2.4천 |
|---|
| 2026.02.23–2026.02.27 | ₩42,944 | ₩43,300 | ₩42,944 | ₩43,119 | +0.41% | 2.6천 |
|---|
| 2026.02.17–2026.02.20 | ₩42,888 | ₩43,178 | ₩42,888 | ₩43,178 | +0.68% | 3.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩43,270 | ₩43,356 | ₩42,952 | ₩42,960 | -0.72% | 700 |
|---|
| 2026.02.02–2026.02.06 | ₩43,262 | ₩43,303 | ₩42,807 | ₩43,200 | -0.15% | 1.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,195 | ₩43,303 | ₩43,122 | ₩43,181 | -0.03% | 9.9천 |
|---|
| 2026.01.20–2026.01.23 | ₩42,881 | ₩43,155 | ₩42,794 | ₩43,095 | +0.50% | 2.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,222 | ₩43,249 | ₩43,062 | ₩43,170 | -0.12% | 8.2천 |
|---|
| 2026.01.05–2026.01.09 | ₩43,003 | ₩43,195 | ₩42,995 | ₩43,155 | +0.35% | 2.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,851 | ₩42,928 | ₩42,834 | ₩42,906 | +0.13% | 1.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩42,827 | ₩42,874 | ₩42,613 | ₩42,826 | -0.00% | 3.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩42,713 | ₩42,799 | ₩42,593 | ₩42,786 | +0.17% | 5.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩42,600 | ₩42,707 | ₩42,585 | ₩42,671 | +0.17% | 2.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩42,444 | ₩42,604 | ₩42,444 | ₩42,604 | +0.38% | 500 |
|---|
| 2025.11.24–2025.11.28 | ₩42,205 | ₩42,466 | ₩42,199 | ₩42,466 | +0.62% | 1천 |
|---|
| 2025.11.17–2025.11.21 | ₩42,037 | ₩42,231 | ₩41,747 | ₩41,922 | -0.27% | 1.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩42,138 | ₩42,321 | ₩42,103 | ₩42,143 | +0.01% | 1.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩42,162 | ₩42,175 | ₩41,870 | ₩42,065 | -0.23% | 6.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩42,235 | ₩42,272 | ₩42,143 | ₩42,186 | -0.12% | 2.6천 |
|---|
| 2025.10.20–2025.10.24 | ₩42,044 | ₩42,144 | ₩41,923 | ₩42,144 | +0.24% | 800 |
|---|
| 2025.10.13–2025.10.17 | ₩41,848 | ₩41,937 | ₩41,763 | ₩41,890 | +0.10% | 4.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩41,615 | ₩41,615 | ₩41,615 | ₩41,615 | 0.00% | 0 |
|---|