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 | ₩46,535 | ₩46,535 | ₩46,535 | ₩46,535 | 0.00% | 100 |
| 2026.10.08 | ₩46,361 | ₩46,361 | ₩46,361 | ₩46,361 | 0.00% | 100 |
| 2026.10.07 | ₩46,428 | ₩46,448 | ₩46,428 | ₩46,448 | +0.04% | 200 |
| 2026.10.06 | ₩46,488 | ₩46,488 | ₩46,488 | ₩46,488 | 0.00% | 100 |
| 2026.10.05 | ₩46,327 | ₩46,327 | ₩46,327 | ₩46,327 | 0.00% | 100 |
| 2026.10.02 | ₩46,194 | ₩46,194 | ₩46,194 | ₩46,194 | 0.00% | 100 |
| 2026.10.01 | ₩45,866 | ₩45,946 | ₩45,839 | ₩45,946 | +0.17% | 1천 |
| 2026.09.30 | ₩46,001 | ₩46,001 | ₩46,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,001 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩46,000 | ₩46,020 | ₩46,000 | ₩46,020 | +0.04% | 500 |
|---|
| 2026.09.28 | ₩46,067 | ₩46,067 | ₩46,067 | ₩46,067 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩46,080 | ₩46,246 | ₩46,080 | ₩46,246 | +0.36% | 500 |
|---|
| 2026.09.24 | ₩46,113 | ₩46,113 | ₩46,113 | ₩46,113 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩46,080 | ₩46,080 | ₩46,080 | ₩46,080 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩46,262 | ₩46,262 | ₩46,262 | ₩46,262 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩46,187 | ₩46,254 | ₩46,187 | ₩46,254 | +0.14% | 3천 |
|---|
| 2026.09.18 | ₩45,799 | ₩45,899 | ₩45,799 | ₩45,899 | +0.22% | 1.1천 |
|---|
| 2026.09.17 | ₩45,897 | ₩45,897 | ₩45,897 | ₩45,897 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,612 | ₩45,612 | ₩45,612 | ₩45,612 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩45,692 | ₩45,719 | ₩45,692 | ₩45,719 | +0.06% | 1천 |
|---|
| 2026.09.14 | ₩45,846 | ₩45,846 | ₩45,846 | ₩45,846 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩46,000 | ₩46,000 | ₩45,953 | ₩45,953 | -0.10% | 100 |
|---|
| 2026.09.10 | ₩45,732 | ₩45,732 | ₩45,732 | ₩45,732 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩45,839 | ₩45,839 | ₩45,839 | ₩45,839 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩45,960 | ₩45,960 | ₩45,960 | ₩45,960 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩46,073 | ₩46,073 | ₩46,073 | ₩46,073 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,135 | ₩46,135 | ₩46,135 | ₩46,135 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩45,933 | ₩45,933 | ₩45,933 | ₩45,933 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩45,866 | ₩45,866 | ₩45,799 | ₩45,799 | -0.15% | 700 |
|---|
| 2026.08.31 | ₩45,980 | ₩45,980 | ₩45,980 | ₩45,980 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩46,020 | ₩46,020 | ₩46,020 | ₩46,020 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩46,053 | ₩46,053 | ₩46,026 | ₩46,040 | -0.03% | 1천 |
|---|
| 2026.08.26 | ₩45,906 | ₩45,906 | ₩45,906 | ₩45,906 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩45,853 | ₩45,893 | ₩45,853 | ₩45,893 | +0.09% | 600 |
|---|
| 2026.08.24 | ₩45,826 | ₩45,839 | ₩45,826 | ₩45,839 | +0.03% | 300 |
|---|
| 2026.08.21 | ₩45,866 | ₩45,906 | ₩45,866 | ₩45,906 | +0.09% | 300 |
|---|
| 2026.08.20 | ₩45,853 | ₩45,853 | ₩45,837 | ₩45,837 | -0.03% | 400 |
|---|
| 2026.08.19 | ₩46,067 | ₩46,067 | ₩45,946 | ₩45,986 | -0.17% | 700 |
|---|
| 2026.08.18 | ₩45,946 | ₩45,946 | ₩45,946 | ₩45,946 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩46,067 | ₩46,067 | ₩46,067 | ₩46,067 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩46,174 | ₩46,174 | ₩46,120 | ₩46,120 | -0.12% | 600 |
|---|
| 2026.08.13 | ₩46,113 | ₩46,113 | ₩46,113 | ₩46,113 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩45,986 | ₩46,013 | ₩45,973 | ₩46,013 | +0.06% | 800 |
|---|
| 2026.08.11 | ₩46,026 | ₩46,026 | ₩45,946 | ₩45,946 | -0.17% | 400 |
|---|
| 2026.08.10 | ₩46,033 | ₩46,033 | ₩46,006 | ₩46,006 | -0.06% | 200 |
|---|
| 2026.08.07 | ₩46,013 | ₩46,040 | ₩46,013 | ₩46,013 | 0.00% | 1.4천 |
|---|
| 2026.08.06 | ₩45,906 | ₩45,906 | ₩45,853 | ₩45,899 | -0.01% | 1.1천 |
|---|
| 2026.08.05 | ₩45,948 | ₩45,948 | ₩45,948 | ₩45,948 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩45,944 | ₩45,944 | ₩45,944 | ₩45,944 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩45,585 | ₩45,625 | ₩45,585 | ₩45,625 | +0.09% | 1.5천 |
|---|
| 2026.07.31 | ₩45,090 | ₩45,363 | ₩45,090 | ₩45,363 | +0.60% | 4.8천 |
|---|
| 2026.07.30 | ₩45,064 | ₩45,173 | ₩45,037 | ₩45,173 | +0.24% | 3.7천 |
|---|
| 2026.07.29 | ₩45,037 | ₩45,037 | ₩44,909 | ₩44,909 | -0.29% | 3.4천 |
|---|
| 2026.07.28 | ₩45,131 | ₩45,204 | ₩45,131 | ₩45,204 | +0.16% | 1.1천 |
|---|
| 2026.07.27 | ₩45,131 | ₩45,131 | ₩45,101 | ₩45,101 | -0.07% | 400 |
|---|
| 2026.07.24 | ₩45,171 | ₩45,171 | ₩45,117 | ₩45,117 | -0.12% | 100 |
|---|
| 2026.07.23 | ₩45,077 | ₩45,117 | ₩45,077 | ₩45,090 | +0.03% | 500 |
|---|
| 2026.07.22 | ₩45,385 | ₩45,385 | ₩45,385 | ₩45,385 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩45,365 | ₩45,365 | ₩45,365 | ₩45,365 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,304 | ₩45,304 | ₩45,217 | ₩45,217 | -0.19% | 1.5천 |
|---|
| 2026.07.17 | ₩45,244 | ₩45,244 | ₩45,244 | ₩45,244 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩45,391 | ₩45,391 | ₩45,391 | ₩45,391 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,465 | ₩45,498 | ₩45,465 | ₩45,498 | +0.07% | 100 |
|---|
| 2026.07.14 | ₩45,411 | ₩45,431 | ₩45,411 | ₩45,431 | +0.04% | 200 |
|---|
| 2026.07.13 | ₩45,425 | ₩45,425 | ₩45,338 | ₩45,338 | -0.19% | 700 |
|---|
| 2026.07.10 | ₩45,471 | ₩45,471 | ₩45,471 | ₩45,471 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩45,304 | ₩45,378 | ₩45,304 | ₩45,378 | +0.16% | 4.8천 |
|---|
| 2026.07.08 | ₩45,171 | ₩45,211 | ₩45,171 | ₩45,197 | +0.06% | 500 |
|---|
| 2026.07.07 | ₩45,251 | ₩45,251 | ₩45,251 | ₩45,251 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩45,344 | ₩45,344 | ₩45,344 | ₩45,344 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩45,148 | ₩45,148 | ₩45,148 | ₩45,148 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩45,237 | ₩45,237 | ₩45,211 | ₩45,211 | -0.06% | 1천 |
|---|
| 2026.06.30 | ₩45,318 | ₩45,318 | ₩45,258 | ₩45,258 | -0.13% | 1.3천 |
|---|
| 2026.06.29 | ₩45,217 | ₩45,217 | ₩45,217 | ₩45,217 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩45,116 | ₩45,116 | ₩45,116 | ₩45,116 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩45,090 | ₩45,104 | ₩45,064 | ₩45,064 | -0.06% | 400 |
|---|
| 2026.06.24 | ₩44,997 | ₩44,997 | ₩44,997 | ₩44,997 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩45,017 | ₩45,017 | ₩45,017 | ₩45,017 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩45,131 | ₩45,131 | ₩45,131 | ₩45,131 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩45,057 | ₩45,070 | ₩45,057 | ₩45,070 | +0.03% | 400 |
|---|
| 2026.06.17 | ₩44,917 | ₩44,917 | ₩44,917 | ₩44,917 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩45,110 | ₩45,110 | ₩45,077 | ₩45,077 | -0.07% | 300 |
|---|
| 2026.06.15 | ₩45,050 | ₩45,097 | ₩45,050 | ₩45,097 | +0.10% | 200 |
|---|
| 2026.06.12 | ₩44,918 | ₩44,918 | ₩44,918 | ₩44,918 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩44,609 | ₩44,822 | ₩44,582 | ₩44,822 | +0.48% | 2.7천 |
|---|
| 2026.06.10 | ₩44,534 | ₩44,534 | ₩44,534 | ₩44,534 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩44,676 | ₩44,740 | ₩44,676 | ₩44,740 | +0.14% | 1천 |
|---|
| 2026.06.08 | ₩44,783 | ₩44,816 | ₩44,783 | ₩44,816 | +0.07% | 400 |
|---|
| 2026.06.05 | ₩44,748 | ₩44,748 | ₩44,748 | ₩44,748 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,970 | ₩44,970 | ₩44,970 | ₩44,970 | 0.00% | 1천 |
|---|
| 2026.06.03 | ₩44,970 | ₩44,970 | ₩44,937 | ₩44,957 | -0.03% | 600 |
|---|
| 2026.06.02 | ₩44,943 | ₩44,957 | ₩44,943 | ₩44,957 | +0.03% | 3.4천 |
|---|
| 2026.06.01 | ₩45,451 | ₩45,451 | ₩44,962 | ₩44,962 | -1.08% | 600 |
|---|
| 2026.05.29 | ₩44,917 | ₩44,977 | ₩44,917 | ₩44,977 | +0.13% | 100 |
|---|
| 2026.05.28 | ₩44,890 | ₩44,930 | ₩44,890 | ₩44,890 | 0.00% | 3.4천 |
|---|
| 2026.05.27 | ₩44,810 | ₩44,863 | ₩44,810 | ₩44,863 | +0.12% | 1.1천 |
|---|
| 2026.05.26 | ₩44,810 | ₩44,827 | ₩44,796 | ₩44,827 | +0.04% | 500 |
|---|
| 2026.05.22 | ₩44,743 | ₩44,743 | ₩44,716 | ₩44,716 | -0.06% | 4.9천 |
|---|
| 2026.05.21 | ₩44,609 | ₩44,662 | ₩44,596 | ₩44,662 | +0.12% | 1.1천 |
|---|
| 2026.05.20 | ₩44,569 | ₩44,609 | ₩44,569 | ₩44,609 | +0.09% | 1.4천 |
|---|
| 2026.05.19 | ₩44,542 | ₩44,556 | ₩44,449 | ₩44,462 | -0.18% | 1.7천 |
|---|
| 2026.05.18 | ₩44,529 | ₩44,577 | ₩44,489 | ₩44,577 | +0.11% | 1.2천 |
|---|
| 2026.05.15 | ₩44,556 | ₩44,556 | ₩44,515 | ₩44,515 | -0.09% | 5.9천 |
|---|
| 2026.05.14 | ₩44,689 | ₩44,689 | ₩44,689 | ₩44,689 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩44,502 | ₩44,596 | ₩44,502 | ₩44,596 | +0.21% | 1.2만 |
|---|
| 2026.05.12 | ₩44,442 | ₩44,515 | ₩44,442 | ₩44,515 | +0.17% | 200 |
|---|
| 2026.05.11 | ₩44,502 | ₩44,529 | ₩44,502 | ₩44,529 | +0.06% | 200 |
|---|
| 2026.05.08 | ₩44,449 | ₩44,495 | ₩44,449 | ₩44,495 | +0.11% | 3.1천 |
|---|
| 2026.05.07 | ₩44,395 | ₩44,455 | ₩44,395 | ₩44,395 | 0.00% | 1.9천 |
|---|
| 2026.05.06 | ₩44,435 | ₩44,435 | ₩44,435 | ₩44,435 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩44,208 | ₩44,261 | ₩44,208 | ₩44,261 | +0.12% | 4.8천 |
|---|
| 2026.05.04 | ₩44,168 | ₩44,181 | ₩44,087 | ₩44,128 | -0.09% | 25만 |
|---|
| 2026.05.01 | ₩44,248 | ₩44,248 | ₩44,181 | ₩44,200 | -0.11% | 800 |
|---|
| 2026.04.30 | ₩43,954 | ₩44,154 | ₩43,914 | ₩44,154 | +0.46% | 20.7만 |
|---|
| 2026.04.29 | ₩43,940 | ₩43,954 | ₩43,900 | ₩43,900 | -0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩43,934 | ₩43,934 | ₩43,860 | ₩43,934 | 0.00% | 1.7천 |
|---|
| 2026.04.27 | ₩44,007 | ₩44,021 | ₩43,927 | ₩44,007 | 0.00% | 1.4천 |
|---|
| 2026.04.24 | ₩43,887 | ₩43,981 | ₩43,887 | ₩43,974 | +0.20% | 1.4천 |
|---|
| 2026.04.23 | ₩43,887 | ₩43,887 | ₩43,835 | ₩43,835 | -0.12% | 2.9천 |
|---|
| 2026.04.22 | ₩43,874 | ₩43,922 | ₩43,874 | ₩43,922 | +0.11% | 1.7천 |
|---|
| 2026.04.21 | ₩43,894 | ₩43,894 | ₩43,726 | ₩43,726 | -0.38% | 3.1천 |
|---|
| 2026.04.20 | ₩43,767 | ₩43,820 | ₩43,767 | ₩43,820 | +0.12% | 1천 |
|---|
| 2026.04.17 | ₩43,900 | ₩43,900 | ₩43,833 | ₩43,860 | -0.09% | 1.5천 |
|---|
| 2026.04.16 | ₩43,619 | ₩43,653 | ₩43,593 | ₩43,653 | +0.08% | 1.5천 |
|---|
| 2026.04.15 | ₩43,553 | ₩43,566 | ₩43,492 | ₩43,539 | -0.03% | 2.4천 |
|---|
| 2026.04.14 | ₩43,312 | ₩43,459 | ₩43,312 | ₩43,426 | +0.26% | 1.1천 |
|---|
| 2026.04.13 | ₩42,931 | ₩43,145 | ₩42,931 | ₩43,145 | +0.50% | 6.1천 |
|---|
| 2026.04.10 | ₩43,011 | ₩43,011 | ₩42,884 | ₩42,964 | -0.11% | 2.7천 |
|---|
| 2026.04.09 | ₩42,738 | ₩43,031 | ₩42,738 | ₩42,990 | +0.59% | 3천 |
|---|
| 2026.04.08 | ₩42,724 | ₩42,801 | ₩42,710 | ₩42,801 | +0.18% | 2천 |
|---|
| 2026.04.07 | ₩42,229 | ₩42,297 | ₩42,128 | ₩42,297 | +0.16% | 1.1천 |
|---|
| 2026.04.06 | ₩42,162 | ₩42,282 | ₩42,162 | ₩42,250 | +0.21% | 2천 |
|---|
| 2026.04.02 | ₩41,968 | ₩42,202 | ₩41,968 | ₩42,199 | +0.55% | 2.1천 |
|---|
| 2026.04.01 | ₩42,175 | ₩42,256 | ₩42,135 | ₩42,183 | +0.02% | 2.8천 |
|---|
| 2026.03.31 | ₩41,774 | ₩42,068 | ₩41,774 | ₩41,967 | +0.46% | 2.4천 |
|---|
| 2026.03.30 | ₩41,774 | ₩41,774 | ₩41,547 | ₩41,574 | -0.48% | 4.6천 |
|---|
| 2026.03.27 | ₩41,868 | ₩41,868 | ₩41,678 | ₩41,678 | -0.45% | 1.6천 |
|---|
| 2026.03.26 | ₩42,108 | ₩42,215 | ₩41,960 | ₩41,960 | -0.35% | 2.5천 |
|---|
| 2026.03.25 | ₩42,292 | ₩42,292 | ₩42,292 | ₩42,292 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩42,175 | ₩42,376 | ₩42,175 | ₩42,202 | +0.06% | 8.8천 |
|---|
| 2026.03.23 | ₩42,362 | ₩42,456 | ₩42,256 | ₩42,277 | -0.20% | 34.4만 |
|---|
| 2026.03.20 | ₩42,191 | ₩42,209 | ₩42,074 | ₩42,074 | -0.28% | 1.3천 |
|---|
| 2026.03.19 | ₩42,274 | ₩42,342 | ₩42,274 | ₩42,342 | +0.16% | 500 |
|---|
| 2026.03.18 | ₩42,530 | ₩42,530 | ₩42,408 | ₩42,408 | -0.29% | 600 |
|---|
| 2026.03.17 | ₩42,617 | ₩42,645 | ₩42,617 | ₩42,645 | +0.07% | 700 |
|---|
| 2026.03.16 | ₩42,670 | ₩42,670 | ₩42,594 | ₩42,594 | -0.18% | 1.2천 |
|---|
| 2026.03.13 | ₩42,536 | ₩42,536 | ₩42,433 | ₩42,433 | -0.24% | 900 |
|---|
| 2026.03.12 | ₩42,558 | ₩42,558 | ₩42,558 | ₩42,558 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩42,924 | ₩42,964 | ₩42,777 | ₩42,821 | -0.24% | 8.3천 |
|---|
| 2026.03.10 | ₩42,911 | ₩43,004 | ₩42,855 | ₩42,855 | -0.13% | 2.8천 |
|---|
| 2026.03.09 | ₩42,590 | ₩42,884 | ₩42,590 | ₩42,884 | +0.69% | 12.4만 |
|---|
| 2026.03.06 | ₩42,777 | ₩42,777 | ₩42,749 | ₩42,749 | -0.07% | 200 |
|---|
| 2026.03.05 | ₩42,884 | ₩42,972 | ₩42,884 | ₩42,972 | +0.21% | 200 |
|---|
| 2026.03.04 | ₩43,074 | ₩43,074 | ₩43,074 | ₩43,074 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩42,844 | ₩42,911 | ₩42,844 | ₩42,893 | +0.12% | 600 |
|---|
| 2026.03.02 | ₩43,018 | ₩43,077 | ₩43,018 | ₩43,077 | +0.14% | 1.3천 |
|---|
| 2026.02.27 | ₩42,951 | ₩43,062 | ₩42,951 | ₩43,062 | +0.26% | 800 |
|---|
| 2026.02.26 | ₩43,143 | ₩43,143 | ₩43,143 | ₩43,143 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩43,242 | ₩43,242 | ₩43,242 | ₩43,242 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩43,044 | ₩43,071 | ₩43,044 | ₩43,071 | +0.06% | 1.3천 |
|---|
| 2026.02.23 | ₩42,887 | ₩42,917 | ₩42,887 | ₩42,917 | +0.07% | 300 |
|---|
| 2026.02.20 | ₩43,044 | ₩43,121 | ₩43,044 | ₩43,121 | +0.18% | 600 |
|---|
| 2026.02.19 | ₩42,971 | ₩42,971 | ₩42,971 | ₩42,971 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩43,055 | ₩43,055 | ₩43,055 | ₩43,055 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,831 | ₩42,928 | ₩42,831 | ₩42,928 | +0.23% | 2.4천 |
|---|
| 2026.02.13 | ₩43,018 | ₩43,018 | ₩42,903 | ₩42,903 | -0.27% | 300 |
|---|
| 2026.02.12 | ₩42,895 | ₩42,895 | ₩42,895 | ₩42,895 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩43,167 | ₩43,167 | ₩43,167 | ₩43,167 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩43,299 | ₩43,299 | ₩43,173 | ₩43,173 | -0.29% | 300 |
|---|
| 2026.02.09 | ₩43,213 | ₩43,216 | ₩43,213 | ₩43,216 | +0.01% | 100 |
|---|
| 2026.02.06 | ₩43,004 | ₩43,142 | ₩42,991 | ₩43,142 | +0.32% | 3천 |
|---|
| 2026.02.05 | ₩42,750 | ₩42,884 | ₩42,750 | ₩42,769 | +0.04% | 5.9천 |
|---|
| 2026.02.04 | ₩42,978 | ₩42,995 | ₩42,964 | ₩42,995 | +0.04% | 2.1천 |
|---|
| 2026.02.03 | ₩43,111 | ₩43,192 | ₩42,937 | ₩43,062 | -0.11% | 2.6천 |
|---|
| 2026.02.02 | ₩43,205 | ₩43,245 | ₩43,165 | ₩43,224 | +0.04% | 4.6천 |
|---|
| 2026.01.30 | ₩43,085 | ₩43,123 | ₩43,085 | ₩43,123 | +0.09% | 100 |
|---|
| 2026.01.29 | ₩43,071 | ₩43,162 | ₩43,065 | ₩43,162 | +0.21% | 8.7천 |
|---|
| 2026.01.28 | ₩43,196 | ₩43,196 | ₩43,196 | ₩43,196 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩43,209 | ₩43,245 | ₩43,202 | ₩43,202 | -0.02% | 800 |
|---|
| 2026.01.26 | ₩43,138 | ₩43,143 | ₩43,138 | ₩43,143 | +0.01% | 200 |
|---|
| 2026.01.23 | ₩42,937 | ₩43,071 | ₩42,937 | ₩43,038 | +0.23% | 1.5천 |
|---|
| 2026.01.22 | ₩42,951 | ₩43,098 | ₩42,951 | ₩43,022 | +0.17% | 4.8천 |
|---|
| 2026.01.21 | ₩42,897 | ₩42,991 | ₩42,844 | ₩42,943 | +0.11% | 1.1만 |
|---|
| 2026.01.20 | ₩42,824 | ₩42,837 | ₩42,737 | ₩42,760 | -0.15% | 4.3천 |
|---|
| 2026.01.16 | ₩43,098 | ₩43,113 | ₩43,098 | ₩43,113 | +0.03% | 300 |
|---|
| 2026.01.15 | ₩43,089 | ₩43,089 | ₩43,089 | ₩43,089 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩43,004 | ₩43,035 | ₩43,004 | ₩43,035 | +0.07% | 300 |
|---|
| 2026.01.13 | ₩43,125 | ₩43,151 | ₩43,097 | ₩43,097 | -0.07% | 7천 |
|---|
| 2026.01.12 | ₩43,165 | ₩43,192 | ₩43,145 | ₩43,145 | -0.05% | 500 |
|---|
| 2026.01.09 | ₩43,138 | ₩43,138 | ₩43,071 | ₩43,098 | -0.09% | 7.9천 |
|---|
| 2026.01.08 | ₩42,964 | ₩42,995 | ₩42,937 | ₩42,995 | +0.07% | 2.3천 |
|---|
| 2026.01.07 | ₩43,098 | ₩43,111 | ₩43,011 | ₩43,011 | -0.20% | 1.2만 |
|---|
| 2026.01.06 | ₩42,978 | ₩43,071 | ₩42,978 | ₩43,055 | +0.18% | 3.9천 |
|---|
| 2026.01.05 | ₩42,946 | ₩42,978 | ₩42,946 | ₩42,951 | +0.01% | 1.4천 |
|---|
| 2026.01.02 | ₩42,871 | ₩42,871 | ₩42,831 | ₩42,849 | -0.05% | 700 |
|---|
| 2025.12.31 | ₩42,824 | ₩42,824 | ₩42,824 | ₩42,824 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩42,777 | ₩42,801 | ₩42,777 | ₩42,801 | +0.06% | 300 |
|---|
| 2025.12.29 | ₩42,794 | ₩42,794 | ₩42,794 | ₩42,794 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩42,737 | ₩42,817 | ₩42,597 | ₩42,769 | +0.08% | 900 |
|---|
| 2025.12.24 | ₩42,782 | ₩42,782 | ₩42,782 | ₩42,782 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,556 | ₩42,769 | ₩42,556 | ₩42,769 | +0.50% | 700 |
|---|
| 2025.12.22 | ₩42,770 | ₩42,776 | ₩42,768 | ₩42,768 | -0.01% | 2천 |
|---|
| 2025.12.19 | ₩42,683 | ₩42,742 | ₩42,683 | ₩42,729 | +0.11% | 1.5천 |
|---|
| 2025.12.18 | ₩42,590 | ₩42,654 | ₩42,590 | ₩42,654 | +0.15% | 1.7천 |
|---|
| 2025.12.17 | ₩42,536 | ₩42,555 | ₩42,536 | ₩42,555 | +0.04% | 800 |
|---|
| 2025.12.16 | ₩42,563 | ₩42,649 | ₩42,563 | ₩42,649 | +0.20% | 100 |
|---|
| 2025.12.15 | ₩42,657 | ₩42,657 | ₩42,623 | ₩42,627 | -0.07% | 1.1천 |
|---|
| 2025.12.12 | ₩42,614 | ₩42,614 | ₩42,614 | ₩42,614 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩42,650 | ₩42,650 | ₩42,650 | ₩42,650 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩42,563 | ₩42,622 | ₩42,550 | ₩42,622 | +0.14% | 1.7천 |
|---|
| 2025.12.09 | ₩42,536 | ₩42,536 | ₩42,536 | ₩42,536 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩42,543 | ₩42,543 | ₩42,528 | ₩42,528 | -0.03% | 200 |
|---|
| 2025.12.05 | ₩42,547 | ₩42,547 | ₩42,547 | ₩42,547 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩42,494 | ₩42,494 | ₩42,494 | ₩42,494 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩42,491 | ₩42,491 | ₩42,491 | ₩42,491 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩42,443 | ₩42,443 | ₩42,443 | ₩42,443 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,388 | ₩42,388 | ₩42,388 | ₩42,388 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩42,409 | ₩42,409 | ₩42,409 | ₩42,409 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩42,348 | ₩42,348 | ₩42,348 | ₩42,348 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,162 | ₩42,270 | ₩42,162 | ₩42,270 | +0.26% | 700 |
|---|
| 2025.11.24 | ₩42,149 | ₩42,149 | ₩42,143 | ₩42,143 | -0.01% | 200 |
|---|
| 2025.11.21 | ₩41,694 | ₩41,866 | ₩41,694 | ₩41,866 | +0.41% | 400 |
|---|
| 2025.11.20 | ₩42,175 | ₩42,175 | ₩41,691 | ₩41,691 | -1.15% | 400 |
|---|
| 2025.11.19 | ₩41,908 | ₩41,923 | ₩41,908 | ₩41,923 | +0.04% | 400 |
|---|
| 2025.11.18 | ₩41,929 | ₩41,929 | ₩41,881 | ₩41,888 | -0.10% | 600 |
|---|
| 2025.11.17 | ₩41,981 | ₩41,981 | ₩41,981 | ₩41,981 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩42,087 | ₩42,087 | ₩42,087 | ₩42,087 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩42,047 | ₩42,047 | ₩42,047 | ₩42,047 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩42,265 | ₩42,265 | ₩42,265 | ₩42,265 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩42,242 | ₩42,242 | ₩42,242 | ₩42,242 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩42,082 | ₩42,175 | ₩42,082 | ₩42,175 | +0.22% | 1천 |
|---|
| 2025.11.07 | ₩41,921 | ₩42,009 | ₩41,814 | ₩42,009 | +0.21% | 2.2천 |
|---|
| 2025.11.06 | ₩41,948 | ₩42,028 | ₩41,948 | ₩41,968 | +0.05% | 1.7천 |
|---|
| 2025.11.05 | ₩42,068 | ₩42,119 | ₩42,068 | ₩42,119 | +0.12% | 1.3천 |
|---|
| 2025.11.04 | ₩42,086 | ₩42,086 | ₩42,019 | ₩42,019 | -0.16% | 1.5천 |
|---|
| 2025.11.03 | ₩42,106 | ₩42,106 | ₩42,106 | ₩42,106 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩42,130 | ₩42,130 | ₩42,130 | ₩42,130 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩42,135 | ₩42,135 | ₩42,087 | ₩42,087 | -0.11% | 500 |
|---|
| 2025.10.29 | ₩42,215 | ₩42,215 | ₩42,146 | ₩42,153 | -0.15% | 1.7천 |
|---|
| 2025.10.28 | ₩42,149 | ₩42,183 | ₩42,149 | ₩42,183 | +0.08% | 300 |
|---|
| 2025.10.27 | ₩42,179 | ₩42,179 | ₩42,179 | ₩42,179 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩42,088 | ₩42,088 | ₩42,088 | ₩42,088 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩41,948 | ₩42,047 | ₩41,948 | ₩42,047 | +0.24% | 200 |
|---|
| 2025.10.22 | ₩41,868 | ₩41,947 | ₩41,868 | ₩41,947 | +0.19% | 300 |
|---|
| 2025.10.21 | ₩42,013 | ₩42,013 | ₩42,013 | ₩42,013 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩41,988 | ₩41,988 | ₩41,988 | ₩41,988 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩41,774 | ₩41,834 | ₩41,707 | ₩41,834 | +0.14% | 1.7천 |
|---|
| 2025.10.16 | ₩41,881 | ₩41,881 | ₩41,714 | ₩41,714 | -0.40% | 2.5천 |
|---|
| 2025.10.15 | ₩41,761 | ₩41,785 | ₩41,761 | ₩41,785 | +0.06% | 100 |
|---|
| 2025.10.14 | ₩41,734 | ₩41,788 | ₩41,734 | ₩41,755 | +0.05% | 400 |
|---|
| 2025.10.13 | ₩41,793 | ₩41,793 | ₩41,793 | ₩41,793 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩41,560 | ₩41,560 | ₩41,560 | ₩41,560 | 0.00% | 0 |
|---|