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 | ₩46,342 | ₩46,549 | ₩46,342 | ₩46,549 | +0.45% | 600 |
| 2026.09.28–2026.10.02 | ₩46,081 | ₩46,208 | ₩45,854 | ₩46,208 | +0.28% | 1.8천 |
| 2026.09.21–2026.09.25 | ₩46,201 | ₩46,276 | ₩46,094 | ₩46,260 | +0.13% | 3.9천 |
| 2026.09.14–2026.09.18 | ₩45,860 | ₩45,914 | ₩45,626 | ₩45,914 | +0.12% | 2.4천 |
| 2026.09.08–2026.09.11 | ₩45,974 | ₩46,014 | ₩45,747 | ₩45,967 | -0.01% | 500 |
| 2026.08.31–2026.09.04 | ₩45,994 | ₩46,149 | ₩45,813 | ₩46,088 | +0.20% | 1.2천 |
| 2026.08.24–2026.08.28 | ₩45,840 | ₩46,068 | ₩45,840 | ₩46,034 | +0.42% | 2.1천 |
| 2026.08.17–2026.08.21 | ₩46,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,081 |
| ₩45,851 |
| ₩45,920 |
| -0.35% |
| 1.6천 |
| 2026.08.10–2026.08.14 | ₩46,048 | ₩46,188 | ₩45,961 | ₩46,135 | +0.19% | 2.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩45,599 | ₩46,054 | ₩45,599 | ₩46,028 | +0.94% | 4.2천 |
|---|
| 2026.07.27–2026.07.31 | ₩45,145 | ₩45,377 | ₩44,923 | ₩45,377 | +0.52% | 1.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,319 | ₩45,399 | ₩45,091 | ₩45,131 | -0.41% | 2.3천 |
|---|
| 2026.07.13–2026.07.17 | ₩45,439 | ₩45,513 | ₩45,258 | ₩45,258 | -0.40% | 1.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩45,359 | ₩45,486 | ₩45,185 | ₩45,486 | +0.28% | 5.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,232 | ₩45,332 | ₩45,162 | ₩45,162 | -0.15% | 2.5천 |
|---|
| 2026.06.22–2026.06.26 | ₩45,145 | ₩45,145 | ₩45,011 | ₩45,130 | -0.03% | 700 |
|---|
| 2026.06.15–2026.06.18 | ₩45,064 | ₩45,125 | ₩44,931 | ₩45,084 | +0.04% | 1천 |
|---|
| 2026.06.08–2026.06.12 | ₩44,797 | ₩44,932 | ₩44,548 | ₩44,932 | +0.30% | 4.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩45,466 | ₩45,466 | ₩44,762 | ₩44,762 | -1.55% | 5.7천 |
|---|
| 2026.05.26–2026.05.29 | ₩44,824 | ₩44,991 | ₩44,810 | ₩44,991 | +0.37% | 5.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩44,543 | ₩44,757 | ₩44,462 | ₩44,730 | +0.42% | 1만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,516 | ₩44,703 | ₩44,456 | ₩44,529 | +0.03% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,182 | ₩44,509 | ₩44,101 | ₩44,509 | +0.74% | 26만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,021 | ₩44,262 | ₩43,874 | ₩44,214 | +0.44% | 21.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,780 | ₩43,994 | ₩43,740 | ₩43,988 | +0.47% | 1만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,944 | ₩43,914 | ₩42,944 | ₩43,874 | +2.16% | 1.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,175 | ₩43,045 | ₩42,142 | ₩42,978 | +1.90% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,787 | ₩42,269 | ₩41,560 | ₩42,213 | +1.02% | 1.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,376 | ₩42,469 | ₩41,691 | ₩41,691 | -1.62% | 35.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,683 | ₩42,683 | ₩42,087 | ₩42,087 | -1.40% | 4.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩42,603 | ₩43,018 | ₩42,447 | ₩42,447 | -0.37% | 13.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩43,031 | ₩43,090 | ₩42,762 | ₩42,762 | -0.62% | 2.4천 |
|---|
| 2026.02.23–2026.02.27 | ₩42,900 | ₩43,256 | ₩42,900 | ₩43,075 | +0.41% | 2.6천 |
|---|
| 2026.02.17–2026.02.20 | ₩42,844 | ₩43,134 | ₩42,844 | ₩43,134 | +0.68% | 3.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩43,227 | ₩43,312 | ₩42,908 | ₩42,916 | -0.72% | 700 |
|---|
| 2026.02.02–2026.02.06 | ₩43,219 | ₩43,259 | ₩42,764 | ₩43,156 | -0.15% | 1.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,152 | ₩43,259 | ₩43,078 | ₩43,137 | -0.03% | 9.9천 |
|---|
| 2026.01.20–2026.01.23 | ₩42,837 | ₩43,111 | ₩42,750 | ₩43,051 | +0.50% | 2.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,178 | ₩43,205 | ₩43,018 | ₩43,126 | -0.12% | 8.2천 |
|---|
| 2026.01.05–2026.01.09 | ₩42,959 | ₩43,152 | ₩42,951 | ₩43,111 | +0.35% | 2.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,808 | ₩42,884 | ₩42,790 | ₩42,863 | +0.13% | 1.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩42,784 | ₩42,831 | ₩42,570 | ₩42,782 | -0.00% | 3.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩42,670 | ₩42,756 | ₩42,550 | ₩42,742 | +0.17% | 5.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩42,556 | ₩42,663 | ₩42,542 | ₩42,627 | +0.17% | 2.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩42,401 | ₩42,560 | ₩42,401 | ₩42,560 | +0.38% | 500 |
|---|
| 2025.11.24–2025.11.28 | ₩42,162 | ₩42,423 | ₩42,156 | ₩42,423 | +0.62% | 1천 |
|---|
| 2025.11.17–2025.11.21 | ₩41,995 | ₩42,189 | ₩41,704 | ₩41,880 | -0.27% | 1.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩42,095 | ₩42,278 | ₩42,060 | ₩42,100 | +0.01% | 1.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩42,119 | ₩42,132 | ₩41,827 | ₩42,023 | -0.23% | 6.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩42,193 | ₩42,229 | ₩42,100 | ₩42,143 | -0.12% | 2.6천 |
|---|
| 2025.10.20–2025.10.24 | ₩42,001 | ₩42,102 | ₩41,881 | ₩42,102 | +0.24% | 800 |
|---|
| 2025.10.13–2025.10.17 | ₩41,806 | ₩41,894 | ₩41,720 | ₩41,847 | +0.10% | 4.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩41,573 | ₩41,573 | ₩41,573 | ₩41,573 | 0.00% | 0 |
|---|