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 | ₩46,513 | ₩46,513 | ₩46,513 | ₩46,513 | 0.00% | 100 |
| 2026.10.08 | ₩46,339 | ₩46,339 | ₩46,339 | ₩46,339 | 0.00% | 100 |
| 2026.10.07 | ₩46,406 | ₩46,426 | ₩46,406 | ₩46,426 | +0.04% | 200 |
| 2026.10.06 | ₩46,466 | ₩46,466 | ₩46,466 | ₩46,466 | 0.00% | 100 |
| 2026.10.05 | ₩46,306 | ₩46,306 | ₩46,306 | ₩46,306 | 0.00% | 100 |
| 2026.10.02 | ₩46,172 | ₩46,172 | ₩46,172 | ₩46,172 | 0.00% | 100 |
| 2026.10.01 | ₩45,845 | ₩45,925 | ₩45,818 | ₩45,925 | +0.17% | 1천 |
| 2026.09.30 | ₩45,980 | ₩45,980 | ₩45,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,980 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩45,978 | ₩45,998 | ₩45,978 | ₩45,998 | +0.04% | 500 |
|---|
| 2026.09.28 | ₩46,045 | ₩46,045 | ₩46,045 | ₩46,045 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩46,059 | ₩46,224 | ₩46,059 | ₩46,224 | +0.36% | 500 |
|---|
| 2026.09.24 | ₩46,092 | ₩46,092 | ₩46,092 | ₩46,092 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩46,059 | ₩46,059 | ₩46,059 | ₩46,059 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩46,240 | ₩46,240 | ₩46,240 | ₩46,240 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩46,165 | ₩46,232 | ₩46,165 | ₩46,232 | +0.14% | 3천 |
|---|
| 2026.09.18 | ₩45,778 | ₩45,878 | ₩45,778 | ₩45,878 | +0.22% | 1.1천 |
|---|
| 2026.09.17 | ₩45,875 | ₩45,875 | ₩45,875 | ₩45,875 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,591 | ₩45,591 | ₩45,591 | ₩45,591 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩45,671 | ₩45,698 | ₩45,671 | ₩45,698 | +0.06% | 1천 |
|---|
| 2026.09.14 | ₩45,825 | ₩45,825 | ₩45,825 | ₩45,825 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩45,978 | ₩45,978 | ₩45,932 | ₩45,932 | -0.10% | 100 |
|---|
| 2026.09.10 | ₩45,711 | ₩45,711 | ₩45,711 | ₩45,711 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩45,818 | ₩45,818 | ₩45,818 | ₩45,818 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩45,938 | ₩45,938 | ₩45,938 | ₩45,938 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩46,052 | ₩46,052 | ₩46,052 | ₩46,052 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,113 | ₩46,113 | ₩46,113 | ₩46,113 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩45,912 | ₩45,912 | ₩45,912 | ₩45,912 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩45,845 | ₩45,845 | ₩45,778 | ₩45,778 | -0.15% | 700 |
|---|
| 2026.08.31 | ₩45,958 | ₩45,958 | ₩45,958 | ₩45,958 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩45,998 | ₩45,998 | ₩45,998 | ₩45,998 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩46,032 | ₩46,032 | ₩46,005 | ₩46,018 | -0.03% | 1천 |
|---|
| 2026.08.26 | ₩45,885 | ₩45,885 | ₩45,885 | ₩45,885 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩45,831 | ₩45,871 | ₩45,831 | ₩45,871 | +0.09% | 600 |
|---|
| 2026.08.24 | ₩45,805 | ₩45,818 | ₩45,805 | ₩45,818 | +0.03% | 300 |
|---|
| 2026.08.21 | ₩45,845 | ₩45,885 | ₩45,845 | ₩45,885 | +0.09% | 300 |
|---|
| 2026.08.20 | ₩45,831 | ₩45,831 | ₩45,815 | ₩45,815 | -0.03% | 400 |
|---|
| 2026.08.19 | ₩46,045 | ₩46,045 | ₩45,925 | ₩45,965 | -0.17% | 700 |
|---|
| 2026.08.18 | ₩45,925 | ₩45,925 | ₩45,925 | ₩45,925 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩46,045 | ₩46,045 | ₩46,045 | ₩46,045 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩46,152 | ₩46,152 | ₩46,099 | ₩46,099 | -0.12% | 600 |
|---|
| 2026.08.13 | ₩46,092 | ₩46,092 | ₩46,092 | ₩46,092 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩45,965 | ₩45,992 | ₩45,952 | ₩45,992 | +0.06% | 800 |
|---|
| 2026.08.11 | ₩46,005 | ₩46,005 | ₩45,925 | ₩45,925 | -0.17% | 400 |
|---|
| 2026.08.10 | ₩46,012 | ₩46,012 | ₩45,985 | ₩45,985 | -0.06% | 200 |
|---|
| 2026.08.07 | ₩45,992 | ₩46,018 | ₩45,992 | ₩45,992 | 0.00% | 1.4천 |
|---|
| 2026.08.06 | ₩45,885 | ₩45,885 | ₩45,831 | ₩45,878 | -0.01% | 1.1천 |
|---|
| 2026.08.05 | ₩45,926 | ₩45,926 | ₩45,926 | ₩45,926 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩45,922 | ₩45,922 | ₩45,922 | ₩45,922 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩45,564 | ₩45,604 | ₩45,564 | ₩45,604 | +0.09% | 1.5천 |
|---|
| 2026.07.31 | ₩45,069 | ₩45,342 | ₩45,069 | ₩45,342 | +0.60% | 4.8천 |
|---|
| 2026.07.30 | ₩45,043 | ₩45,152 | ₩45,016 | ₩45,152 | +0.24% | 3.7천 |
|---|
| 2026.07.29 | ₩45,016 | ₩45,016 | ₩44,888 | ₩44,888 | -0.29% | 3.4천 |
|---|
| 2026.07.28 | ₩45,110 | ₩45,183 | ₩45,110 | ₩45,183 | +0.16% | 1.1천 |
|---|
| 2026.07.27 | ₩45,110 | ₩45,110 | ₩45,080 | ₩45,080 | -0.07% | 400 |
|---|
| 2026.07.24 | ₩45,150 | ₩45,150 | ₩45,096 | ₩45,096 | -0.12% | 100 |
|---|
| 2026.07.23 | ₩45,056 | ₩45,096 | ₩45,056 | ₩45,069 | +0.03% | 500 |
|---|
| 2026.07.22 | ₩45,364 | ₩45,364 | ₩45,364 | ₩45,364 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩45,343 | ₩45,343 | ₩45,343 | ₩45,343 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,283 | ₩45,283 | ₩45,196 | ₩45,196 | -0.19% | 1.5천 |
|---|
| 2026.07.17 | ₩45,223 | ₩45,223 | ₩45,223 | ₩45,223 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩45,370 | ₩45,370 | ₩45,370 | ₩45,370 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,444 | ₩45,477 | ₩45,444 | ₩45,477 | +0.07% | 100 |
|---|
| 2026.07.14 | ₩45,390 | ₩45,410 | ₩45,390 | ₩45,410 | +0.04% | 200 |
|---|
| 2026.07.13 | ₩45,404 | ₩45,404 | ₩45,317 | ₩45,317 | -0.19% | 700 |
|---|
| 2026.07.10 | ₩45,450 | ₩45,450 | ₩45,450 | ₩45,450 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩45,283 | ₩45,357 | ₩45,283 | ₩45,357 | +0.16% | 4.8천 |
|---|
| 2026.07.08 | ₩45,150 | ₩45,190 | ₩45,150 | ₩45,176 | +0.06% | 500 |
|---|
| 2026.07.07 | ₩45,230 | ₩45,230 | ₩45,230 | ₩45,230 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩45,323 | ₩45,323 | ₩45,323 | ₩45,323 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩45,127 | ₩45,127 | ₩45,127 | ₩45,127 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩45,217 | ₩45,217 | ₩45,190 | ₩45,190 | -0.06% | 1천 |
|---|
| 2026.06.30 | ₩45,297 | ₩45,297 | ₩45,237 | ₩45,237 | -0.13% | 1.3천 |
|---|
| 2026.06.29 | ₩45,196 | ₩45,196 | ₩45,196 | ₩45,196 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩45,095 | ₩45,095 | ₩45,095 | ₩45,095 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩45,069 | ₩45,083 | ₩45,043 | ₩45,043 | -0.06% | 400 |
|---|
| 2026.06.24 | ₩44,976 | ₩44,976 | ₩44,976 | ₩44,976 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩44,996 | ₩44,996 | ₩44,996 | ₩44,996 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩45,110 | ₩45,110 | ₩45,110 | ₩45,110 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩45,036 | ₩45,049 | ₩45,036 | ₩45,049 | +0.03% | 400 |
|---|
| 2026.06.17 | ₩44,896 | ₩44,896 | ₩44,896 | ₩44,896 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩45,090 | ₩45,090 | ₩45,056 | ₩45,056 | -0.07% | 300 |
|---|
| 2026.06.15 | ₩45,029 | ₩45,076 | ₩45,029 | ₩45,076 | +0.10% | 200 |
|---|
| 2026.06.12 | ₩44,897 | ₩44,897 | ₩44,897 | ₩44,897 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩44,588 | ₩44,801 | ₩44,562 | ₩44,801 | +0.48% | 2.7천 |
|---|
| 2026.06.10 | ₩44,513 | ₩44,513 | ₩44,513 | ₩44,513 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩44,655 | ₩44,719 | ₩44,655 | ₩44,719 | +0.14% | 1천 |
|---|
| 2026.06.08 | ₩44,762 | ₩44,795 | ₩44,762 | ₩44,795 | +0.07% | 400 |
|---|
| 2026.06.05 | ₩44,727 | ₩44,727 | ₩44,727 | ₩44,727 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,949 | ₩44,949 | ₩44,949 | ₩44,949 | 0.00% | 1천 |
|---|
| 2026.06.03 | ₩44,949 | ₩44,949 | ₩44,916 | ₩44,936 | -0.03% | 600 |
|---|
| 2026.06.02 | ₩44,922 | ₩44,936 | ₩44,922 | ₩44,936 | +0.03% | 3.4천 |
|---|
| 2026.06.01 | ₩45,430 | ₩45,430 | ₩44,941 | ₩44,941 | -1.08% | 600 |
|---|
| 2026.05.29 | ₩44,896 | ₩44,956 | ₩44,896 | ₩44,956 | +0.13% | 100 |
|---|
| 2026.05.28 | ₩44,869 | ₩44,909 | ₩44,869 | ₩44,869 | 0.00% | 3.4천 |
|---|
| 2026.05.27 | ₩44,789 | ₩44,842 | ₩44,789 | ₩44,842 | +0.12% | 1.1천 |
|---|
| 2026.05.26 | ₩44,789 | ₩44,806 | ₩44,775 | ₩44,806 | +0.04% | 500 |
|---|
| 2026.05.22 | ₩44,722 | ₩44,722 | ₩44,695 | ₩44,695 | -0.06% | 4.9천 |
|---|
| 2026.05.21 | ₩44,588 | ₩44,642 | ₩44,575 | ₩44,642 | +0.12% | 1.1천 |
|---|
| 2026.05.20 | ₩44,548 | ₩44,588 | ₩44,548 | ₩44,588 | +0.09% | 1.4천 |
|---|
| 2026.05.19 | ₩44,521 | ₩44,535 | ₩44,428 | ₩44,441 | -0.18% | 1.7천 |
|---|
| 2026.05.18 | ₩44,508 | ₩44,556 | ₩44,468 | ₩44,556 | +0.11% | 1.2천 |
|---|
| 2026.05.15 | ₩44,535 | ₩44,535 | ₩44,495 | ₩44,495 | -0.09% | 5.9천 |
|---|
| 2026.05.14 | ₩44,669 | ₩44,669 | ₩44,669 | ₩44,669 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩44,481 | ₩44,575 | ₩44,481 | ₩44,575 | +0.21% | 1.2만 |
|---|
| 2026.05.12 | ₩44,421 | ₩44,495 | ₩44,421 | ₩44,495 | +0.17% | 200 |
|---|
| 2026.05.11 | ₩44,481 | ₩44,508 | ₩44,481 | ₩44,508 | +0.06% | 200 |
|---|
| 2026.05.08 | ₩44,428 | ₩44,475 | ₩44,428 | ₩44,475 | +0.11% | 3.1천 |
|---|
| 2026.05.07 | ₩44,374 | ₩44,435 | ₩44,374 | ₩44,374 | 0.00% | 1.9천 |
|---|
| 2026.05.06 | ₩44,415 | ₩44,415 | ₩44,415 | ₩44,415 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩44,187 | ₩44,241 | ₩44,187 | ₩44,241 | +0.12% | 4.8천 |
|---|
| 2026.05.04 | ₩44,147 | ₩44,161 | ₩44,067 | ₩44,107 | -0.09% | 25만 |
|---|
| 2026.05.01 | ₩44,227 | ₩44,227 | ₩44,161 | ₩44,179 | -0.11% | 800 |
|---|
| 2026.04.30 | ₩43,933 | ₩44,134 | ₩43,893 | ₩44,134 | +0.46% | 20.7만 |
|---|
| 2026.04.29 | ₩43,920 | ₩43,933 | ₩43,880 | ₩43,880 | -0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩43,913 | ₩43,913 | ₩43,840 | ₩43,913 | 0.00% | 1.7천 |
|---|
| 2026.04.27 | ₩43,987 | ₩44,000 | ₩43,907 | ₩43,987 | 0.00% | 1.4천 |
|---|
| 2026.04.24 | ₩43,867 | ₩43,960 | ₩43,867 | ₩43,953 | +0.20% | 1.4천 |
|---|
| 2026.04.23 | ₩43,867 | ₩43,867 | ₩43,814 | ₩43,814 | -0.12% | 2.9천 |
|---|
| 2026.04.22 | ₩43,853 | ₩43,901 | ₩43,853 | ₩43,901 | +0.11% | 1.7천 |
|---|
| 2026.04.21 | ₩43,873 | ₩43,873 | ₩43,706 | ₩43,706 | -0.38% | 3.1천 |
|---|
| 2026.04.20 | ₩43,746 | ₩43,800 | ₩43,746 | ₩43,800 | +0.12% | 1천 |
|---|
| 2026.04.17 | ₩43,880 | ₩43,880 | ₩43,813 | ₩43,840 | -0.09% | 1.5천 |
|---|
| 2026.04.16 | ₩43,599 | ₩43,633 | ₩43,573 | ₩43,633 | +0.08% | 1.5천 |
|---|
| 2026.04.15 | ₩43,532 | ₩43,546 | ₩43,472 | ₩43,519 | -0.03% | 2.4천 |
|---|
| 2026.04.14 | ₩43,292 | ₩43,439 | ₩43,292 | ₩43,405 | +0.26% | 1.1천 |
|---|
| 2026.04.13 | ₩42,911 | ₩43,125 | ₩42,911 | ₩43,125 | +0.50% | 6.1천 |
|---|
| 2026.04.10 | ₩42,991 | ₩42,991 | ₩42,864 | ₩42,944 | -0.11% | 2.7천 |
|---|
| 2026.04.09 | ₩42,718 | ₩43,011 | ₩42,718 | ₩42,970 | +0.59% | 3천 |
|---|
| 2026.04.08 | ₩42,704 | ₩42,781 | ₩42,690 | ₩42,781 | +0.18% | 2천 |
|---|
| 2026.04.07 | ₩42,209 | ₩42,277 | ₩42,109 | ₩42,277 | +0.16% | 1.1천 |
|---|
| 2026.04.06 | ₩42,142 | ₩42,263 | ₩42,142 | ₩42,231 | +0.21% | 2천 |
|---|
| 2026.04.02 | ₩41,949 | ₩42,182 | ₩41,949 | ₩42,180 | +0.55% | 2.1천 |
|---|
| 2026.04.01 | ₩42,156 | ₩42,236 | ₩42,116 | ₩42,164 | +0.02% | 2.8천 |
|---|
| 2026.03.31 | ₩41,755 | ₩42,049 | ₩41,755 | ₩41,947 | +0.46% | 2.4천 |
|---|
| 2026.03.30 | ₩41,755 | ₩41,755 | ₩41,528 | ₩41,554 | -0.48% | 4.6천 |
|---|
| 2026.03.27 | ₩41,848 | ₩41,848 | ₩41,659 | ₩41,659 | -0.45% | 1.6천 |
|---|
| 2026.03.26 | ₩42,089 | ₩42,196 | ₩41,941 | ₩41,941 | -0.35% | 2.5천 |
|---|
| 2026.03.25 | ₩42,272 | ₩42,272 | ₩42,272 | ₩42,272 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩42,156 | ₩42,356 | ₩42,156 | ₩42,182 | +0.06% | 8.8천 |
|---|
| 2026.03.23 | ₩42,343 | ₩42,436 | ₩42,236 | ₩42,257 | -0.20% | 34.4만 |
|---|
| 2026.03.20 | ₩42,172 | ₩42,189 | ₩42,054 | ₩42,054 | -0.28% | 1.3천 |
|---|
| 2026.03.19 | ₩42,255 | ₩42,323 | ₩42,255 | ₩42,323 | +0.16% | 500 |
|---|
| 2026.03.18 | ₩42,510 | ₩42,510 | ₩42,388 | ₩42,388 | -0.29% | 600 |
|---|
| 2026.03.17 | ₩42,597 | ₩42,625 | ₩42,597 | ₩42,625 | +0.07% | 700 |
|---|
| 2026.03.16 | ₩42,650 | ₩42,650 | ₩42,574 | ₩42,574 | -0.18% | 1.2천 |
|---|
| 2026.03.13 | ₩42,517 | ₩42,517 | ₩42,414 | ₩42,414 | -0.24% | 900 |
|---|
| 2026.03.12 | ₩42,538 | ₩42,538 | ₩42,538 | ₩42,538 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩42,904 | ₩42,944 | ₩42,757 | ₩42,801 | -0.24% | 8.3천 |
|---|
| 2026.03.10 | ₩42,891 | ₩42,984 | ₩42,835 | ₩42,835 | -0.13% | 2.8천 |
|---|
| 2026.03.09 | ₩42,570 | ₩42,864 | ₩42,570 | ₩42,864 | +0.69% | 12.4만 |
|---|
| 2026.03.06 | ₩42,757 | ₩42,757 | ₩42,729 | ₩42,729 | -0.07% | 200 |
|---|
| 2026.03.05 | ₩42,864 | ₩42,952 | ₩42,864 | ₩42,952 | +0.21% | 200 |
|---|
| 2026.03.04 | ₩43,054 | ₩43,054 | ₩43,054 | ₩43,054 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩42,824 | ₩42,891 | ₩42,824 | ₩42,873 | +0.12% | 600 |
|---|
| 2026.03.02 | ₩42,998 | ₩43,057 | ₩42,998 | ₩43,057 | +0.14% | 1.3천 |
|---|
| 2026.02.27 | ₩42,931 | ₩43,042 | ₩42,931 | ₩43,042 | +0.26% | 800 |
|---|
| 2026.02.26 | ₩43,123 | ₩43,123 | ₩43,123 | ₩43,123 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩43,222 | ₩43,222 | ₩43,222 | ₩43,222 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩43,025 | ₩43,051 | ₩43,025 | ₩43,051 | +0.06% | 1.3천 |
|---|
| 2026.02.23 | ₩42,867 | ₩42,898 | ₩42,867 | ₩42,898 | +0.07% | 300 |
|---|
| 2026.02.20 | ₩43,025 | ₩43,101 | ₩43,025 | ₩43,101 | +0.18% | 600 |
|---|
| 2026.02.19 | ₩42,951 | ₩42,951 | ₩42,951 | ₩42,951 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩43,035 | ₩43,035 | ₩43,035 | ₩43,035 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,811 | ₩42,908 | ₩42,811 | ₩42,908 | +0.23% | 2.4천 |
|---|
| 2026.02.13 | ₩42,998 | ₩42,998 | ₩42,883 | ₩42,883 | -0.27% | 300 |
|---|
| 2026.02.12 | ₩42,875 | ₩42,875 | ₩42,875 | ₩42,875 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩43,147 | ₩43,147 | ₩43,147 | ₩43,147 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩43,278 | ₩43,278 | ₩43,153 | ₩43,153 | -0.29% | 300 |
|---|
| 2026.02.09 | ₩43,193 | ₩43,196 | ₩43,193 | ₩43,196 | +0.01% | 100 |
|---|
| 2026.02.06 | ₩42,984 | ₩43,122 | ₩42,971 | ₩43,122 | +0.32% | 3천 |
|---|
| 2026.02.05 | ₩42,730 | ₩42,864 | ₩42,730 | ₩42,749 | +0.04% | 5.9천 |
|---|
| 2026.02.04 | ₩42,958 | ₩42,975 | ₩42,944 | ₩42,975 | +0.04% | 2.1천 |
|---|
| 2026.02.03 | ₩43,091 | ₩43,172 | ₩42,918 | ₩43,042 | -0.11% | 2.6천 |
|---|
| 2026.02.02 | ₩43,185 | ₩43,225 | ₩43,145 | ₩43,204 | +0.04% | 4.6천 |
|---|
| 2026.01.30 | ₩43,065 | ₩43,103 | ₩43,065 | ₩43,103 | +0.09% | 100 |
|---|
| 2026.01.29 | ₩43,051 | ₩43,142 | ₩43,045 | ₩43,142 | +0.21% | 8.7천 |
|---|
| 2026.01.28 | ₩43,176 | ₩43,176 | ₩43,176 | ₩43,176 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩43,189 | ₩43,225 | ₩43,182 | ₩43,182 | -0.02% | 800 |
|---|
| 2026.01.26 | ₩43,118 | ₩43,123 | ₩43,118 | ₩43,123 | +0.01% | 200 |
|---|
| 2026.01.23 | ₩42,918 | ₩43,051 | ₩42,918 | ₩43,018 | +0.23% | 1.5천 |
|---|
| 2026.01.22 | ₩42,931 | ₩43,078 | ₩42,931 | ₩43,002 | +0.17% | 4.8천 |
|---|
| 2026.01.21 | ₩42,877 | ₩42,971 | ₩42,824 | ₩42,923 | +0.11% | 1.1만 |
|---|
| 2026.01.20 | ₩42,804 | ₩42,817 | ₩42,717 | ₩42,740 | -0.15% | 4.3천 |
|---|
| 2026.01.16 | ₩43,078 | ₩43,093 | ₩43,078 | ₩43,093 | +0.03% | 300 |
|---|
| 2026.01.15 | ₩43,069 | ₩43,069 | ₩43,069 | ₩43,069 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩42,984 | ₩43,015 | ₩42,984 | ₩43,015 | +0.07% | 300 |
|---|
| 2026.01.13 | ₩43,105 | ₩43,131 | ₩43,077 | ₩43,077 | -0.07% | 7천 |
|---|
| 2026.01.12 | ₩43,145 | ₩43,172 | ₩43,125 | ₩43,125 | -0.05% | 500 |
|---|
| 2026.01.09 | ₩43,118 | ₩43,118 | ₩43,051 | ₩43,078 | -0.09% | 7.9천 |
|---|
| 2026.01.08 | ₩42,944 | ₩42,975 | ₩42,918 | ₩42,975 | +0.07% | 2.3천 |
|---|
| 2026.01.07 | ₩43,078 | ₩43,091 | ₩42,991 | ₩42,991 | -0.20% | 1.2만 |
|---|
| 2026.01.06 | ₩42,958 | ₩43,051 | ₩42,958 | ₩43,035 | +0.18% | 3.9천 |
|---|
| 2026.01.05 | ₩42,926 | ₩42,958 | ₩42,926 | ₩42,931 | +0.01% | 1.4천 |
|---|
| 2026.01.02 | ₩42,851 | ₩42,851 | ₩42,811 | ₩42,829 | -0.05% | 700 |
|---|
| 2025.12.31 | ₩42,804 | ₩42,804 | ₩42,804 | ₩42,804 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩42,757 | ₩42,781 | ₩42,757 | ₩42,781 | +0.06% | 300 |
|---|
| 2025.12.29 | ₩42,775 | ₩42,775 | ₩42,775 | ₩42,775 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩42,717 | ₩42,797 | ₩42,577 | ₩42,749 | +0.08% | 900 |
|---|
| 2025.12.24 | ₩42,763 | ₩42,763 | ₩42,763 | ₩42,763 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,537 | ₩42,749 | ₩42,537 | ₩42,749 | +0.50% | 700 |
|---|
| 2025.12.22 | ₩42,751 | ₩42,756 | ₩42,748 | ₩42,748 | -0.01% | 2천 |
|---|
| 2025.12.19 | ₩42,664 | ₩42,722 | ₩42,664 | ₩42,709 | +0.11% | 1.5천 |
|---|
| 2025.12.18 | ₩42,570 | ₩42,634 | ₩42,570 | ₩42,634 | +0.15% | 1.7천 |
|---|
| 2025.12.17 | ₩42,517 | ₩42,535 | ₩42,517 | ₩42,535 | +0.04% | 800 |
|---|
| 2025.12.16 | ₩42,543 | ₩42,629 | ₩42,543 | ₩42,629 | +0.20% | 100 |
|---|
| 2025.12.15 | ₩42,637 | ₩42,637 | ₩42,603 | ₩42,607 | -0.07% | 1.1천 |
|---|
| 2025.12.12 | ₩42,594 | ₩42,594 | ₩42,594 | ₩42,594 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩42,630 | ₩42,630 | ₩42,630 | ₩42,630 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩42,543 | ₩42,602 | ₩42,530 | ₩42,602 | +0.14% | 1.7천 |
|---|
| 2025.12.09 | ₩42,517 | ₩42,517 | ₩42,517 | ₩42,517 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩42,523 | ₩42,523 | ₩42,509 | ₩42,509 | -0.03% | 200 |
|---|
| 2025.12.05 | ₩42,527 | ₩42,527 | ₩42,527 | ₩42,527 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩42,474 | ₩42,474 | ₩42,474 | ₩42,474 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩42,471 | ₩42,471 | ₩42,471 | ₩42,471 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩42,423 | ₩42,423 | ₩42,423 | ₩42,423 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,368 | ₩42,368 | ₩42,368 | ₩42,368 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩42,390 | ₩42,390 | ₩42,390 | ₩42,390 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩42,328 | ₩42,328 | ₩42,328 | ₩42,328 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,142 | ₩42,251 | ₩42,142 | ₩42,251 | +0.26% | 700 |
|---|
| 2025.11.24 | ₩42,129 | ₩42,129 | ₩42,124 | ₩42,124 | -0.01% | 200 |
|---|
| 2025.11.21 | ₩41,675 | ₩41,847 | ₩41,675 | ₩41,847 | +0.41% | 400 |
|---|
| 2025.11.20 | ₩42,156 | ₩42,156 | ₩41,672 | ₩41,672 | -1.15% | 400 |
|---|
| 2025.11.19 | ₩41,888 | ₩41,903 | ₩41,888 | ₩41,903 | +0.04% | 400 |
|---|
| 2025.11.18 | ₩41,910 | ₩41,910 | ₩41,862 | ₩41,868 | -0.10% | 600 |
|---|
| 2025.11.17 | ₩41,962 | ₩41,962 | ₩41,962 | ₩41,962 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩42,068 | ₩42,068 | ₩42,068 | ₩42,068 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩42,027 | ₩42,027 | ₩42,027 | ₩42,027 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩42,245 | ₩42,245 | ₩42,245 | ₩42,245 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩42,223 | ₩42,223 | ₩42,223 | ₩42,223 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩42,062 | ₩42,156 | ₩42,062 | ₩42,156 | +0.22% | 1천 |
|---|
| 2025.11.07 | ₩41,902 | ₩41,990 | ₩41,795 | ₩41,990 | +0.21% | 2.2천 |
|---|
| 2025.11.06 | ₩41,929 | ₩42,009 | ₩41,929 | ₩41,949 | +0.05% | 1.7천 |
|---|
| 2025.11.05 | ₩42,049 | ₩42,100 | ₩42,049 | ₩42,100 | +0.12% | 1.3천 |
|---|
| 2025.11.04 | ₩42,066 | ₩42,066 | ₩41,999 | ₩41,999 | -0.16% | 1.5천 |
|---|
| 2025.11.03 | ₩42,086 | ₩42,086 | ₩42,086 | ₩42,086 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩42,110 | ₩42,110 | ₩42,110 | ₩42,110 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩42,116 | ₩42,116 | ₩42,068 | ₩42,068 | -0.11% | 500 |
|---|
| 2025.10.29 | ₩42,196 | ₩42,196 | ₩42,126 | ₩42,133 | -0.15% | 1.7천 |
|---|
| 2025.10.28 | ₩42,129 | ₩42,164 | ₩42,129 | ₩42,164 | +0.08% | 300 |
|---|
| 2025.10.27 | ₩42,160 | ₩42,160 | ₩42,160 | ₩42,160 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩42,069 | ₩42,069 | ₩42,069 | ₩42,069 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩41,929 | ₩42,027 | ₩41,929 | ₩42,027 | +0.24% | 200 |
|---|
| 2025.10.22 | ₩41,848 | ₩41,927 | ₩41,848 | ₩41,927 | +0.19% | 300 |
|---|
| 2025.10.21 | ₩41,994 | ₩41,994 | ₩41,994 | ₩41,994 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩41,969 | ₩41,969 | ₩41,969 | ₩41,969 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩41,755 | ₩41,815 | ₩41,688 | ₩41,815 | +0.14% | 1.7천 |
|---|
| 2025.10.16 | ₩41,862 | ₩41,862 | ₩41,695 | ₩41,695 | -0.40% | 2.5천 |
|---|
| 2025.10.15 | ₩41,741 | ₩41,765 | ₩41,741 | ₩41,765 | +0.06% | 100 |
|---|
| 2025.10.14 | ₩41,715 | ₩41,768 | ₩41,715 | ₩41,736 | +0.05% | 400 |
|---|
| 2025.10.13 | ₩41,773 | ₩41,773 | ₩41,773 | ₩41,773 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩41,541 | ₩41,541 | ₩41,541 | ₩41,541 | 0.00% | 0 |
|---|