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 | ₩46,480 | ₩46,480 | ₩46,480 | ₩46,480 | 0.00% | 100 |
| 2026.10.08 | ₩46,306 | ₩46,306 | ₩46,306 | ₩46,306 | 0.00% | 100 |
| 2026.10.07 | ₩46,373 | ₩46,393 | ₩46,373 | ₩46,393 | +0.04% | 200 |
| 2026.10.06 | ₩46,433 | ₩46,433 | ₩46,433 | ₩46,433 | 0.00% | 100 |
| 2026.10.05 | ₩46,273 | ₩46,273 | ₩46,273 | ₩46,273 | 0.00% | 100 |
| 2026.10.02 | ₩46,139 | ₩46,139 | ₩46,139 | ₩46,139 | 0.00% | 100 |
| 2026.10.01 | ₩45,812 | ₩45,892 | ₩45,785 | ₩45,892 | +0.17% | 1천 |
| 2026.09.30 | ₩45,947 | ₩45,947 | ₩45,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,947 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩45,945 | ₩45,965 | ₩45,945 | ₩45,965 | +0.04% | 500 |
|---|
| 2026.09.28 | ₩46,012 | ₩46,012 | ₩46,012 | ₩46,012 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩46,025 | ₩46,191 | ₩46,025 | ₩46,191 | +0.36% | 500 |
|---|
| 2026.09.24 | ₩46,059 | ₩46,059 | ₩46,059 | ₩46,059 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩46,025 | ₩46,025 | ₩46,025 | ₩46,025 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩46,207 | ₩46,207 | ₩46,207 | ₩46,207 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩46,132 | ₩46,199 | ₩46,132 | ₩46,199 | +0.14% | 3천 |
|---|
| 2026.09.18 | ₩45,745 | ₩45,845 | ₩45,745 | ₩45,845 | +0.22% | 1.1천 |
|---|
| 2026.09.17 | ₩45,842 | ₩45,842 | ₩45,842 | ₩45,842 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,558 | ₩45,558 | ₩45,558 | ₩45,558 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩45,638 | ₩45,665 | ₩45,638 | ₩45,665 | +0.06% | 1천 |
|---|
| 2026.09.14 | ₩45,792 | ₩45,792 | ₩45,792 | ₩45,792 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩45,945 | ₩45,945 | ₩45,899 | ₩45,899 | -0.10% | 100 |
|---|
| 2026.09.10 | ₩45,678 | ₩45,678 | ₩45,678 | ₩45,678 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩45,785 | ₩45,785 | ₩45,785 | ₩45,785 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩45,905 | ₩45,905 | ₩45,905 | ₩45,905 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩46,019 | ₩46,019 | ₩46,019 | ₩46,019 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,080 | ₩46,080 | ₩46,080 | ₩46,080 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩45,879 | ₩45,879 | ₩45,879 | ₩45,879 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩45,812 | ₩45,812 | ₩45,745 | ₩45,745 | -0.15% | 700 |
|---|
| 2026.08.31 | ₩45,925 | ₩45,925 | ₩45,925 | ₩45,925 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩45,965 | ₩45,965 | ₩45,965 | ₩45,965 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,999 | ₩45,999 | ₩45,972 | ₩45,985 | -0.03% | 1천 |
|---|
| 2026.08.26 | ₩45,852 | ₩45,852 | ₩45,852 | ₩45,852 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩45,798 | ₩45,838 | ₩45,798 | ₩45,838 | +0.09% | 600 |
|---|
| 2026.08.24 | ₩45,772 | ₩45,785 | ₩45,772 | ₩45,785 | +0.03% | 300 |
|---|
| 2026.08.21 | ₩45,812 | ₩45,852 | ₩45,812 | ₩45,852 | +0.09% | 300 |
|---|
| 2026.08.20 | ₩45,798 | ₩45,798 | ₩45,782 | ₩45,782 | -0.03% | 400 |
|---|
| 2026.08.19 | ₩46,012 | ₩46,012 | ₩45,892 | ₩45,932 | -0.17% | 700 |
|---|
| 2026.08.18 | ₩45,892 | ₩45,892 | ₩45,892 | ₩45,892 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩46,012 | ₩46,012 | ₩46,012 | ₩46,012 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩46,119 | ₩46,119 | ₩46,066 | ₩46,066 | -0.12% | 600 |
|---|
| 2026.08.13 | ₩46,059 | ₩46,059 | ₩46,059 | ₩46,059 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩45,932 | ₩45,959 | ₩45,919 | ₩45,959 | +0.06% | 800 |
|---|
| 2026.08.11 | ₩45,972 | ₩45,972 | ₩45,892 | ₩45,892 | -0.17% | 400 |
|---|
| 2026.08.10 | ₩45,979 | ₩45,979 | ₩45,952 | ₩45,952 | -0.06% | 200 |
|---|
| 2026.08.07 | ₩45,959 | ₩45,985 | ₩45,959 | ₩45,959 | 0.00% | 1.4천 |
|---|
| 2026.08.06 | ₩45,852 | ₩45,852 | ₩45,798 | ₩45,845 | -0.01% | 1.1천 |
|---|
| 2026.08.05 | ₩45,893 | ₩45,893 | ₩45,893 | ₩45,893 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩45,889 | ₩45,889 | ₩45,889 | ₩45,889 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩45,531 | ₩45,571 | ₩45,531 | ₩45,571 | +0.09% | 1.5천 |
|---|
| 2026.07.31 | ₩45,037 | ₩45,310 | ₩45,037 | ₩45,310 | +0.60% | 4.8천 |
|---|
| 2026.07.30 | ₩45,010 | ₩45,120 | ₩44,984 | ₩45,120 | +0.24% | 3.7천 |
|---|
| 2026.07.29 | ₩44,984 | ₩44,984 | ₩44,855 | ₩44,855 | -0.29% | 3.4천 |
|---|
| 2026.07.28 | ₩45,077 | ₩45,151 | ₩45,077 | ₩45,151 | +0.16% | 1.1천 |
|---|
| 2026.07.27 | ₩45,077 | ₩45,077 | ₩45,048 | ₩45,048 | -0.07% | 400 |
|---|
| 2026.07.24 | ₩45,117 | ₩45,117 | ₩45,064 | ₩45,064 | -0.12% | 100 |
|---|
| 2026.07.23 | ₩45,024 | ₩45,064 | ₩45,024 | ₩45,037 | +0.03% | 500 |
|---|
| 2026.07.22 | ₩45,331 | ₩45,331 | ₩45,331 | ₩45,331 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩45,311 | ₩45,311 | ₩45,311 | ₩45,311 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,251 | ₩45,251 | ₩45,164 | ₩45,164 | -0.19% | 1.5천 |
|---|
| 2026.07.17 | ₩45,191 | ₩45,191 | ₩45,191 | ₩45,191 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩45,338 | ₩45,338 | ₩45,338 | ₩45,338 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,411 | ₩45,444 | ₩45,411 | ₩45,444 | +0.07% | 100 |
|---|
| 2026.07.14 | ₩45,358 | ₩45,378 | ₩45,358 | ₩45,378 | +0.04% | 200 |
|---|
| 2026.07.13 | ₩45,371 | ₩45,371 | ₩45,284 | ₩45,284 | -0.19% | 700 |
|---|
| 2026.07.10 | ₩45,418 | ₩45,418 | ₩45,418 | ₩45,418 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩45,251 | ₩45,324 | ₩45,251 | ₩45,324 | +0.16% | 4.8천 |
|---|
| 2026.07.08 | ₩45,117 | ₩45,157 | ₩45,117 | ₩45,144 | +0.06% | 500 |
|---|
| 2026.07.07 | ₩45,197 | ₩45,197 | ₩45,197 | ₩45,197 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩45,291 | ₩45,291 | ₩45,291 | ₩45,291 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩45,095 | ₩45,095 | ₩45,095 | ₩45,095 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩45,184 | ₩45,184 | ₩45,157 | ₩45,157 | -0.06% | 1천 |
|---|
| 2026.06.30 | ₩45,264 | ₩45,264 | ₩45,204 | ₩45,204 | -0.13% | 1.3천 |
|---|
| 2026.06.29 | ₩45,164 | ₩45,164 | ₩45,164 | ₩45,164 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩45,062 | ₩45,062 | ₩45,062 | ₩45,062 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩45,037 | ₩45,050 | ₩45,010 | ₩45,010 | -0.06% | 400 |
|---|
| 2026.06.24 | ₩44,944 | ₩44,944 | ₩44,944 | ₩44,944 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩44,964 | ₩44,964 | ₩44,964 | ₩44,964 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩45,077 | ₩45,077 | ₩45,077 | ₩45,077 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩45,004 | ₩45,017 | ₩45,004 | ₩45,017 | +0.03% | 400 |
|---|
| 2026.06.17 | ₩44,863 | ₩44,863 | ₩44,863 | ₩44,863 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩45,057 | ₩45,057 | ₩45,024 | ₩45,024 | -0.07% | 300 |
|---|
| 2026.06.15 | ₩44,997 | ₩45,044 | ₩44,997 | ₩45,044 | +0.10% | 200 |
|---|
| 2026.06.12 | ₩44,865 | ₩44,865 | ₩44,865 | ₩44,865 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩44,556 | ₩44,769 | ₩44,530 | ₩44,769 | +0.48% | 2.7천 |
|---|
| 2026.06.10 | ₩44,481 | ₩44,481 | ₩44,481 | ₩44,481 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩44,623 | ₩44,687 | ₩44,623 | ₩44,687 | +0.14% | 1천 |
|---|
| 2026.06.08 | ₩44,730 | ₩44,763 | ₩44,730 | ₩44,763 | +0.07% | 400 |
|---|
| 2026.06.05 | ₩44,695 | ₩44,695 | ₩44,695 | ₩44,695 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,917 | ₩44,917 | ₩44,917 | ₩44,917 | 0.00% | 1천 |
|---|
| 2026.06.03 | ₩44,917 | ₩44,917 | ₩44,884 | ₩44,904 | -0.03% | 600 |
|---|
| 2026.06.02 | ₩44,890 | ₩44,904 | ₩44,890 | ₩44,904 | +0.03% | 3.4천 |
|---|
| 2026.06.01 | ₩45,398 | ₩45,398 | ₩44,909 | ₩44,909 | -1.08% | 600 |
|---|
| 2026.05.29 | ₩44,863 | ₩44,924 | ₩44,863 | ₩44,924 | +0.13% | 100 |
|---|
| 2026.05.28 | ₩44,837 | ₩44,877 | ₩44,837 | ₩44,837 | 0.00% | 3.4천 |
|---|
| 2026.05.27 | ₩44,757 | ₩44,810 | ₩44,757 | ₩44,810 | +0.12% | 1.1천 |
|---|
| 2026.05.26 | ₩44,757 | ₩44,774 | ₩44,743 | ₩44,774 | +0.04% | 500 |
|---|
| 2026.05.22 | ₩44,690 | ₩44,690 | ₩44,663 | ₩44,663 | -0.06% | 4.9천 |
|---|
| 2026.05.21 | ₩44,556 | ₩44,610 | ₩44,543 | ₩44,610 | +0.12% | 1.1천 |
|---|
| 2026.05.20 | ₩44,516 | ₩44,556 | ₩44,516 | ₩44,556 | +0.09% | 1.4천 |
|---|
| 2026.05.19 | ₩44,490 | ₩44,503 | ₩44,396 | ₩44,409 | -0.18% | 1.7천 |
|---|
| 2026.05.18 | ₩44,476 | ₩44,524 | ₩44,436 | ₩44,524 | +0.11% | 1.2천 |
|---|
| 2026.05.15 | ₩44,503 | ₩44,503 | ₩44,463 | ₩44,463 | -0.09% | 5.9천 |
|---|
| 2026.05.14 | ₩44,636 | ₩44,636 | ₩44,636 | ₩44,636 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩44,449 | ₩44,543 | ₩44,449 | ₩44,543 | +0.21% | 1.2만 |
|---|
| 2026.05.12 | ₩44,389 | ₩44,463 | ₩44,389 | ₩44,463 | +0.17% | 200 |
|---|
| 2026.05.11 | ₩44,449 | ₩44,476 | ₩44,449 | ₩44,476 | +0.06% | 200 |
|---|
| 2026.05.08 | ₩44,396 | ₩44,443 | ₩44,396 | ₩44,443 | +0.11% | 3.1천 |
|---|
| 2026.05.07 | ₩44,343 | ₩44,403 | ₩44,343 | ₩44,343 | 0.00% | 1.9천 |
|---|
| 2026.05.06 | ₩44,383 | ₩44,383 | ₩44,383 | ₩44,383 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩44,156 | ₩44,209 | ₩44,156 | ₩44,209 | +0.12% | 4.8천 |
|---|
| 2026.05.04 | ₩44,116 | ₩44,129 | ₩44,035 | ₩44,075 | -0.09% | 25만 |
|---|
| 2026.05.01 | ₩44,196 | ₩44,196 | ₩44,129 | ₩44,148 | -0.11% | 800 |
|---|
| 2026.04.30 | ₩43,902 | ₩44,102 | ₩43,862 | ₩44,102 | +0.46% | 20.7만 |
|---|
| 2026.04.29 | ₩43,888 | ₩43,902 | ₩43,848 | ₩43,848 | -0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩43,882 | ₩43,882 | ₩43,808 | ₩43,882 | 0.00% | 1.7천 |
|---|
| 2026.04.27 | ₩43,955 | ₩43,969 | ₩43,875 | ₩43,955 | 0.00% | 1.4천 |
|---|
| 2026.04.24 | ₩43,835 | ₩43,929 | ₩43,835 | ₩43,922 | +0.20% | 1.4천 |
|---|
| 2026.04.23 | ₩43,835 | ₩43,835 | ₩43,783 | ₩43,783 | -0.12% | 2.9천 |
|---|
| 2026.04.22 | ₩43,822 | ₩43,870 | ₩43,822 | ₩43,870 | +0.11% | 1.7천 |
|---|
| 2026.04.21 | ₩43,842 | ₩43,842 | ₩43,675 | ₩43,675 | -0.38% | 3.1천 |
|---|
| 2026.04.20 | ₩43,715 | ₩43,768 | ₩43,715 | ₩43,768 | +0.12% | 1천 |
|---|
| 2026.04.17 | ₩43,848 | ₩43,848 | ₩43,782 | ₩43,808 | -0.09% | 1.5천 |
|---|
| 2026.04.16 | ₩43,568 | ₩43,601 | ₩43,541 | ₩43,601 | +0.08% | 1.5천 |
|---|
| 2026.04.15 | ₩43,501 | ₩43,515 | ₩43,441 | ₩43,488 | -0.03% | 2.4천 |
|---|
| 2026.04.14 | ₩43,261 | ₩43,408 | ₩43,261 | ₩43,374 | +0.26% | 1.1천 |
|---|
| 2026.04.13 | ₩42,880 | ₩43,094 | ₩42,880 | ₩43,094 | +0.50% | 6.1천 |
|---|
| 2026.04.10 | ₩42,960 | ₩42,960 | ₩42,833 | ₩42,913 | -0.11% | 2.7천 |
|---|
| 2026.04.09 | ₩42,688 | ₩42,980 | ₩42,688 | ₩42,939 | +0.59% | 3천 |
|---|
| 2026.04.08 | ₩42,673 | ₩42,751 | ₩42,660 | ₩42,751 | +0.18% | 2천 |
|---|
| 2026.04.07 | ₩42,179 | ₩42,247 | ₩42,079 | ₩42,247 | +0.16% | 1.1천 |
|---|
| 2026.04.06 | ₩42,112 | ₩42,232 | ₩42,112 | ₩42,200 | +0.21% | 2천 |
|---|
| 2026.04.02 | ₩41,918 | ₩42,152 | ₩41,918 | ₩42,149 | +0.55% | 2.1천 |
|---|
| 2026.04.01 | ₩42,125 | ₩42,206 | ₩42,085 | ₩42,133 | +0.02% | 2.8천 |
|---|
| 2026.03.31 | ₩41,725 | ₩42,019 | ₩41,725 | ₩41,917 | +0.46% | 2.4천 |
|---|
| 2026.03.30 | ₩41,725 | ₩41,725 | ₩41,498 | ₩41,524 | -0.48% | 4.6천 |
|---|
| 2026.03.27 | ₩41,818 | ₩41,818 | ₩41,629 | ₩41,629 | -0.45% | 1.6천 |
|---|
| 2026.03.26 | ₩42,059 | ₩42,166 | ₩41,910 | ₩41,910 | -0.35% | 2.5천 |
|---|
| 2026.03.25 | ₩42,242 | ₩42,242 | ₩42,242 | ₩42,242 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩42,125 | ₩42,326 | ₩42,125 | ₩42,152 | +0.06% | 8.8천 |
|---|
| 2026.03.23 | ₩42,312 | ₩42,406 | ₩42,206 | ₩42,227 | -0.20% | 34.4만 |
|---|
| 2026.03.20 | ₩42,141 | ₩42,159 | ₩42,024 | ₩42,024 | -0.28% | 1.3천 |
|---|
| 2026.03.19 | ₩42,224 | ₩42,292 | ₩42,224 | ₩42,292 | +0.16% | 500 |
|---|
| 2026.03.18 | ₩42,479 | ₩42,479 | ₩42,358 | ₩42,358 | -0.29% | 600 |
|---|
| 2026.03.17 | ₩42,566 | ₩42,594 | ₩42,566 | ₩42,594 | +0.07% | 700 |
|---|
| 2026.03.16 | ₩42,620 | ₩42,620 | ₩42,544 | ₩42,544 | -0.18% | 1.2천 |
|---|
| 2026.03.13 | ₩42,486 | ₩42,486 | ₩42,383 | ₩42,383 | -0.24% | 900 |
|---|
| 2026.03.12 | ₩42,507 | ₩42,507 | ₩42,507 | ₩42,507 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩42,873 | ₩42,913 | ₩42,726 | ₩42,771 | -0.24% | 8.3천 |
|---|
| 2026.03.10 | ₩42,860 | ₩42,954 | ₩42,804 | ₩42,804 | -0.13% | 2.8천 |
|---|
| 2026.03.09 | ₩42,539 | ₩42,833 | ₩42,539 | ₩42,833 | +0.69% | 12.4만 |
|---|
| 2026.03.06 | ₩42,726 | ₩42,726 | ₩42,698 | ₩42,698 | -0.07% | 200 |
|---|
| 2026.03.05 | ₩42,833 | ₩42,921 | ₩42,833 | ₩42,921 | +0.21% | 200 |
|---|
| 2026.03.04 | ₩43,023 | ₩43,023 | ₩43,023 | ₩43,023 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩42,793 | ₩42,860 | ₩42,793 | ₩42,843 | +0.12% | 600 |
|---|
| 2026.03.02 | ₩42,967 | ₩43,026 | ₩42,967 | ₩43,026 | +0.14% | 1.3천 |
|---|
| 2026.02.27 | ₩42,900 | ₩43,011 | ₩42,900 | ₩43,011 | +0.26% | 800 |
|---|
| 2026.02.26 | ₩43,092 | ₩43,092 | ₩43,092 | ₩43,092 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩43,191 | ₩43,191 | ₩43,191 | ₩43,191 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩42,994 | ₩43,020 | ₩42,994 | ₩43,020 | +0.06% | 1.3천 |
|---|
| 2026.02.23 | ₩42,836 | ₩42,867 | ₩42,836 | ₩42,867 | +0.07% | 300 |
|---|
| 2026.02.20 | ₩42,994 | ₩43,070 | ₩42,994 | ₩43,070 | +0.18% | 600 |
|---|
| 2026.02.19 | ₩42,920 | ₩42,920 | ₩42,920 | ₩42,920 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩43,004 | ₩43,004 | ₩43,004 | ₩43,004 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,780 | ₩42,877 | ₩42,780 | ₩42,877 | +0.23% | 2.4천 |
|---|
| 2026.02.13 | ₩42,967 | ₩42,967 | ₩42,852 | ₩42,852 | -0.27% | 300 |
|---|
| 2026.02.12 | ₩42,844 | ₩42,844 | ₩42,844 | ₩42,844 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩43,116 | ₩43,116 | ₩43,116 | ₩43,116 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩43,247 | ₩43,247 | ₩43,122 | ₩43,122 | -0.29% | 300 |
|---|
| 2026.02.09 | ₩43,162 | ₩43,165 | ₩43,162 | ₩43,165 | +0.01% | 100 |
|---|
| 2026.02.06 | ₩42,954 | ₩43,091 | ₩42,940 | ₩43,091 | +0.32% | 3천 |
|---|
| 2026.02.05 | ₩42,700 | ₩42,833 | ₩42,700 | ₩42,718 | +0.04% | 5.9천 |
|---|
| 2026.02.04 | ₩42,927 | ₩42,944 | ₩42,913 | ₩42,944 | +0.04% | 2.1천 |
|---|
| 2026.02.03 | ₩43,060 | ₩43,141 | ₩42,887 | ₩43,011 | -0.11% | 2.6천 |
|---|
| 2026.02.02 | ₩43,154 | ₩43,194 | ₩43,114 | ₩43,173 | +0.04% | 4.6천 |
|---|
| 2026.01.30 | ₩43,034 | ₩43,072 | ₩43,034 | ₩43,072 | +0.09% | 100 |
|---|
| 2026.01.29 | ₩43,020 | ₩43,111 | ₩43,014 | ₩43,111 | +0.21% | 8.7천 |
|---|
| 2026.01.28 | ₩43,145 | ₩43,145 | ₩43,145 | ₩43,145 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩43,158 | ₩43,194 | ₩43,151 | ₩43,151 | -0.02% | 800 |
|---|
| 2026.01.26 | ₩43,087 | ₩43,092 | ₩43,087 | ₩43,092 | +0.01% | 200 |
|---|
| 2026.01.23 | ₩42,887 | ₩43,020 | ₩42,887 | ₩42,987 | +0.23% | 1.5천 |
|---|
| 2026.01.22 | ₩42,900 | ₩43,047 | ₩42,900 | ₩42,971 | +0.17% | 4.8천 |
|---|
| 2026.01.21 | ₩42,847 | ₩42,940 | ₩42,793 | ₩42,892 | +0.11% | 1.1만 |
|---|
| 2026.01.20 | ₩42,773 | ₩42,787 | ₩42,686 | ₩42,709 | -0.15% | 4.3천 |
|---|
| 2026.01.16 | ₩43,047 | ₩43,062 | ₩43,047 | ₩43,062 | +0.03% | 300 |
|---|
| 2026.01.15 | ₩43,038 | ₩43,038 | ₩43,038 | ₩43,038 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩42,954 | ₩42,984 | ₩42,954 | ₩42,984 | +0.07% | 300 |
|---|
| 2026.01.13 | ₩43,074 | ₩43,100 | ₩43,046 | ₩43,046 | -0.07% | 7천 |
|---|
| 2026.01.12 | ₩43,114 | ₩43,141 | ₩43,094 | ₩43,094 | -0.05% | 500 |
|---|
| 2026.01.09 | ₩43,087 | ₩43,087 | ₩43,020 | ₩43,047 | -0.09% | 7.9천 |
|---|
| 2026.01.08 | ₩42,913 | ₩42,944 | ₩42,887 | ₩42,944 | +0.07% | 2.3천 |
|---|
| 2026.01.07 | ₩43,047 | ₩43,060 | ₩42,960 | ₩42,960 | -0.20% | 1.2만 |
|---|
| 2026.01.06 | ₩42,927 | ₩43,020 | ₩42,927 | ₩43,004 | +0.18% | 3.9천 |
|---|
| 2026.01.05 | ₩42,895 | ₩42,927 | ₩42,895 | ₩42,900 | +0.01% | 1.4천 |
|---|
| 2026.01.02 | ₩42,820 | ₩42,820 | ₩42,780 | ₩42,799 | -0.05% | 700 |
|---|
| 2025.12.31 | ₩42,773 | ₩42,773 | ₩42,773 | ₩42,773 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩42,726 | ₩42,751 | ₩42,726 | ₩42,751 | +0.06% | 300 |
|---|
| 2025.12.29 | ₩42,744 | ₩42,744 | ₩42,744 | ₩42,744 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩42,686 | ₩42,767 | ₩42,546 | ₩42,718 | +0.08% | 900 |
|---|
| 2025.12.24 | ₩42,732 | ₩42,732 | ₩42,732 | ₩42,732 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,506 | ₩42,718 | ₩42,506 | ₩42,718 | +0.50% | 700 |
|---|
| 2025.12.22 | ₩42,720 | ₩42,725 | ₩42,717 | ₩42,717 | -0.01% | 2천 |
|---|
| 2025.12.19 | ₩42,633 | ₩42,692 | ₩42,633 | ₩42,678 | +0.11% | 1.5천 |
|---|
| 2025.12.18 | ₩42,539 | ₩42,604 | ₩42,539 | ₩42,604 | +0.15% | 1.7천 |
|---|
| 2025.12.17 | ₩42,486 | ₩42,505 | ₩42,486 | ₩42,505 | +0.04% | 800 |
|---|
| 2025.12.16 | ₩42,513 | ₩42,598 | ₩42,513 | ₩42,598 | +0.20% | 100 |
|---|
| 2025.12.15 | ₩42,606 | ₩42,606 | ₩42,573 | ₩42,577 | -0.07% | 1.1천 |
|---|
| 2025.12.12 | ₩42,564 | ₩42,564 | ₩42,564 | ₩42,564 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩42,600 | ₩42,600 | ₩42,600 | ₩42,600 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩42,513 | ₩42,572 | ₩42,499 | ₩42,572 | +0.14% | 1.7천 |
|---|
| 2025.12.09 | ₩42,486 | ₩42,486 | ₩42,486 | ₩42,486 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩42,493 | ₩42,493 | ₩42,478 | ₩42,478 | -0.03% | 200 |
|---|
| 2025.12.05 | ₩42,497 | ₩42,497 | ₩42,497 | ₩42,497 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩42,443 | ₩42,443 | ₩42,443 | ₩42,443 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩42,441 | ₩42,441 | ₩42,441 | ₩42,441 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩42,393 | ₩42,393 | ₩42,393 | ₩42,393 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,338 | ₩42,338 | ₩42,338 | ₩42,338 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩42,359 | ₩42,359 | ₩42,359 | ₩42,359 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩42,298 | ₩42,298 | ₩42,298 | ₩42,298 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,112 | ₩42,220 | ₩42,112 | ₩42,220 | +0.26% | 700 |
|---|
| 2025.11.24 | ₩42,099 | ₩42,099 | ₩42,093 | ₩42,093 | -0.01% | 200 |
|---|
| 2025.11.21 | ₩41,645 | ₩41,817 | ₩41,645 | ₩41,817 | +0.41% | 400 |
|---|
| 2025.11.20 | ₩42,125 | ₩42,125 | ₩41,642 | ₩41,642 | -1.15% | 400 |
|---|
| 2025.11.19 | ₩41,858 | ₩41,873 | ₩41,858 | ₩41,873 | +0.04% | 400 |
|---|
| 2025.11.18 | ₩41,880 | ₩41,880 | ₩41,832 | ₩41,838 | -0.10% | 600 |
|---|
| 2025.11.17 | ₩41,932 | ₩41,932 | ₩41,932 | ₩41,932 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩42,037 | ₩42,037 | ₩42,037 | ₩42,037 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩41,997 | ₩41,997 | ₩41,997 | ₩41,997 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩42,215 | ₩42,215 | ₩42,215 | ₩42,215 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩42,192 | ₩42,192 | ₩42,192 | ₩42,192 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩42,032 | ₩42,125 | ₩42,032 | ₩42,125 | +0.22% | 1천 |
|---|
| 2025.11.07 | ₩41,872 | ₩41,960 | ₩41,765 | ₩41,960 | +0.21% | 2.2천 |
|---|
| 2025.11.06 | ₩41,898 | ₩41,979 | ₩41,898 | ₩41,918 | +0.05% | 1.7천 |
|---|
| 2025.11.05 | ₩42,019 | ₩42,069 | ₩42,019 | ₩42,069 | +0.12% | 1.3천 |
|---|
| 2025.11.04 | ₩42,036 | ₩42,036 | ₩41,969 | ₩41,969 | -0.16% | 1.5천 |
|---|
| 2025.11.03 | ₩42,056 | ₩42,056 | ₩42,056 | ₩42,056 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩42,080 | ₩42,080 | ₩42,080 | ₩42,080 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩42,085 | ₩42,085 | ₩42,037 | ₩42,037 | -0.11% | 500 |
|---|
| 2025.10.29 | ₩42,166 | ₩42,166 | ₩42,096 | ₩42,103 | -0.15% | 1.7천 |
|---|
| 2025.10.28 | ₩42,099 | ₩42,133 | ₩42,099 | ₩42,133 | +0.08% | 300 |
|---|
| 2025.10.27 | ₩42,129 | ₩42,129 | ₩42,129 | ₩42,129 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩42,039 | ₩42,039 | ₩42,039 | ₩42,039 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩41,898 | ₩41,997 | ₩41,898 | ₩41,997 | +0.24% | 200 |
|---|
| 2025.10.22 | ₩41,818 | ₩41,897 | ₩41,818 | ₩41,897 | +0.19% | 300 |
|---|
| 2025.10.21 | ₩41,964 | ₩41,964 | ₩41,964 | ₩41,964 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩41,938 | ₩41,938 | ₩41,938 | ₩41,938 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩41,725 | ₩41,785 | ₩41,658 | ₩41,785 | +0.14% | 1.7천 |
|---|
| 2025.10.16 | ₩41,832 | ₩41,832 | ₩41,665 | ₩41,665 | -0.40% | 2.5천 |
|---|
| 2025.10.15 | ₩41,711 | ₩41,735 | ₩41,711 | ₩41,735 | +0.06% | 100 |
|---|
| 2025.10.14 | ₩41,685 | ₩41,738 | ₩41,685 | ₩41,706 | +0.05% | 400 |
|---|
| 2025.10.13 | ₩41,743 | ₩41,743 | ₩41,743 | ₩41,743 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩41,511 | ₩41,511 | ₩41,511 | ₩41,511 | 0.00% | 0 |
|---|