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 | ₩46,440 | ₩46,440 | ₩46,440 | ₩46,440 | 0.00% | 100 |
| 2026.10.08 | ₩46,266 | ₩46,266 | ₩46,266 | ₩46,266 | 0.00% | 100 |
| 2026.10.07 | ₩46,333 | ₩46,353 | ₩46,333 | ₩46,353 | +0.04% | 200 |
| 2026.10.06 | ₩46,393 | ₩46,393 | ₩46,393 | ₩46,393 | 0.00% | 100 |
| 2026.10.05 | ₩46,233 | ₩46,233 | ₩46,233 | ₩46,233 | 0.00% | 100 |
| 2026.10.02 | ₩46,100 | ₩46,100 | ₩46,100 | ₩46,100 | 0.00% | 100 |
| 2026.10.01 | ₩45,773 | ₩45,853 | ₩45,746 | ₩45,853 | +0.17% | 1천 |
| 2026.09.30 | ₩45,907 | ₩45,907 | ₩45,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,907 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩45,906 | ₩45,926 | ₩45,906 | ₩45,926 | +0.04% | 500 |
|---|
| 2026.09.28 | ₩45,973 | ₩45,973 | ₩45,973 | ₩45,973 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩45,986 | ₩46,152 | ₩45,986 | ₩46,152 | +0.36% | 500 |
|---|
| 2026.09.24 | ₩46,020 | ₩46,020 | ₩46,020 | ₩46,020 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩45,986 | ₩45,986 | ₩45,986 | ₩45,986 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩46,168 | ₩46,168 | ₩46,168 | ₩46,168 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩46,093 | ₩46,160 | ₩46,093 | ₩46,160 | +0.14% | 3천 |
|---|
| 2026.09.18 | ₩45,706 | ₩45,806 | ₩45,706 | ₩45,806 | +0.22% | 1.1천 |
|---|
| 2026.09.17 | ₩45,803 | ₩45,803 | ₩45,803 | ₩45,803 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,519 | ₩45,519 | ₩45,519 | ₩45,519 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩45,599 | ₩45,626 | ₩45,599 | ₩45,626 | +0.06% | 1천 |
|---|
| 2026.09.14 | ₩45,753 | ₩45,753 | ₩45,753 | ₩45,753 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩45,906 | ₩45,906 | ₩45,859 | ₩45,859 | -0.10% | 100 |
|---|
| 2026.09.10 | ₩45,639 | ₩45,639 | ₩45,639 | ₩45,639 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩45,746 | ₩45,746 | ₩45,746 | ₩45,746 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩45,866 | ₩45,866 | ₩45,866 | ₩45,866 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩45,980 | ₩45,980 | ₩45,980 | ₩45,980 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,041 | ₩46,041 | ₩46,041 | ₩46,041 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩45,839 | ₩45,839 | ₩45,839 | ₩45,839 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩45,773 | ₩45,773 | ₩45,706 | ₩45,706 | -0.15% | 700 |
|---|
| 2026.08.31 | ₩45,886 | ₩45,886 | ₩45,886 | ₩45,886 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩45,926 | ₩45,926 | ₩45,926 | ₩45,926 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,959 | ₩45,959 | ₩45,933 | ₩45,946 | -0.03% | 1천 |
|---|
| 2026.08.26 | ₩45,813 | ₩45,813 | ₩45,813 | ₩45,813 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩45,759 | ₩45,799 | ₩45,759 | ₩45,799 | +0.09% | 600 |
|---|
| 2026.08.24 | ₩45,733 | ₩45,746 | ₩45,733 | ₩45,746 | +0.03% | 300 |
|---|
| 2026.08.21 | ₩45,773 | ₩45,813 | ₩45,773 | ₩45,813 | +0.09% | 300 |
|---|
| 2026.08.20 | ₩45,759 | ₩45,759 | ₩45,743 | ₩45,743 | -0.03% | 400 |
|---|
| 2026.08.19 | ₩45,973 | ₩45,973 | ₩45,853 | ₩45,893 | -0.17% | 700 |
|---|
| 2026.08.18 | ₩45,853 | ₩45,853 | ₩45,853 | ₩45,853 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,973 | ₩45,973 | ₩45,973 | ₩45,973 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩46,080 | ₩46,080 | ₩46,026 | ₩46,026 | -0.12% | 600 |
|---|
| 2026.08.13 | ₩46,020 | ₩46,020 | ₩46,020 | ₩46,020 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩45,893 | ₩45,919 | ₩45,879 | ₩45,919 | +0.06% | 800 |
|---|
| 2026.08.11 | ₩45,933 | ₩45,933 | ₩45,853 | ₩45,853 | -0.17% | 400 |
|---|
| 2026.08.10 | ₩45,939 | ₩45,939 | ₩45,913 | ₩45,913 | -0.06% | 200 |
|---|
| 2026.08.07 | ₩45,919 | ₩45,946 | ₩45,919 | ₩45,919 | 0.00% | 1.4천 |
|---|
| 2026.08.06 | ₩45,813 | ₩45,813 | ₩45,759 | ₩45,806 | -0.01% | 1.1천 |
|---|
| 2026.08.05 | ₩45,854 | ₩45,854 | ₩45,854 | ₩45,854 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩45,850 | ₩45,850 | ₩45,850 | ₩45,850 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩45,492 | ₩45,532 | ₩45,492 | ₩45,532 | +0.09% | 1.5천 |
|---|
| 2026.07.31 | ₩44,999 | ₩45,271 | ₩44,999 | ₩45,271 | +0.60% | 4.8천 |
|---|
| 2026.07.30 | ₩44,972 | ₩45,081 | ₩44,945 | ₩45,081 | +0.24% | 3.7천 |
|---|
| 2026.07.29 | ₩44,945 | ₩44,945 | ₩44,817 | ₩44,817 | -0.29% | 3.4천 |
|---|
| 2026.07.28 | ₩45,039 | ₩45,112 | ₩45,039 | ₩45,112 | +0.16% | 1.1천 |
|---|
| 2026.07.27 | ₩45,039 | ₩45,039 | ₩45,009 | ₩45,009 | -0.07% | 400 |
|---|
| 2026.07.24 | ₩45,079 | ₩45,079 | ₩45,025 | ₩45,025 | -0.12% | 100 |
|---|
| 2026.07.23 | ₩44,985 | ₩45,025 | ₩44,985 | ₩44,999 | +0.03% | 500 |
|---|
| 2026.07.22 | ₩45,292 | ₩45,292 | ₩45,292 | ₩45,292 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩45,272 | ₩45,272 | ₩45,272 | ₩45,272 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,212 | ₩45,212 | ₩45,125 | ₩45,125 | -0.19% | 1.5천 |
|---|
| 2026.07.17 | ₩45,152 | ₩45,152 | ₩45,152 | ₩45,152 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩45,299 | ₩45,299 | ₩45,299 | ₩45,299 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,372 | ₩45,406 | ₩45,372 | ₩45,406 | +0.07% | 100 |
|---|
| 2026.07.14 | ₩45,319 | ₩45,339 | ₩45,319 | ₩45,339 | +0.04% | 200 |
|---|
| 2026.07.13 | ₩45,332 | ₩45,332 | ₩45,246 | ₩45,246 | -0.19% | 700 |
|---|
| 2026.07.10 | ₩45,379 | ₩45,379 | ₩45,379 | ₩45,379 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩45,212 | ₩45,286 | ₩45,212 | ₩45,286 | +0.16% | 4.8천 |
|---|
| 2026.07.08 | ₩45,079 | ₩45,119 | ₩45,079 | ₩45,105 | +0.06% | 500 |
|---|
| 2026.07.07 | ₩45,159 | ₩45,159 | ₩45,159 | ₩45,159 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩45,252 | ₩45,252 | ₩45,252 | ₩45,252 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩45,056 | ₩45,056 | ₩45,056 | ₩45,056 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩45,145 | ₩45,145 | ₩45,119 | ₩45,119 | -0.06% | 1천 |
|---|
| 2026.06.30 | ₩45,226 | ₩45,226 | ₩45,165 | ₩45,165 | -0.13% | 1.3천 |
|---|
| 2026.06.29 | ₩45,125 | ₩45,125 | ₩45,125 | ₩45,125 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩45,024 | ₩45,024 | ₩45,024 | ₩45,024 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩44,999 | ₩45,012 | ₩44,972 | ₩44,972 | -0.06% | 400 |
|---|
| 2026.06.24 | ₩44,905 | ₩44,905 | ₩44,905 | ₩44,905 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩44,925 | ₩44,925 | ₩44,925 | ₩44,925 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩45,039 | ₩45,039 | ₩45,039 | ₩45,039 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩44,965 | ₩44,979 | ₩44,965 | ₩44,979 | +0.03% | 400 |
|---|
| 2026.06.17 | ₩44,825 | ₩44,825 | ₩44,825 | ₩44,825 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩45,019 | ₩45,019 | ₩44,985 | ₩44,985 | -0.07% | 300 |
|---|
| 2026.06.15 | ₩44,959 | ₩45,005 | ₩44,959 | ₩45,005 | +0.10% | 200 |
|---|
| 2026.06.12 | ₩44,827 | ₩44,827 | ₩44,827 | ₩44,827 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩44,518 | ₩44,730 | ₩44,492 | ₩44,730 | +0.48% | 2.7천 |
|---|
| 2026.06.10 | ₩44,444 | ₩44,444 | ₩44,444 | ₩44,444 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩44,585 | ₩44,649 | ₩44,585 | ₩44,649 | +0.14% | 1천 |
|---|
| 2026.06.08 | ₩44,692 | ₩44,725 | ₩44,692 | ₩44,725 | +0.07% | 400 |
|---|
| 2026.06.05 | ₩44,657 | ₩44,657 | ₩44,657 | ₩44,657 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,879 | ₩44,879 | ₩44,879 | ₩44,879 | 0.00% | 1천 |
|---|
| 2026.06.03 | ₩44,879 | ₩44,879 | ₩44,845 | ₩44,865 | -0.03% | 600 |
|---|
| 2026.06.02 | ₩44,852 | ₩44,865 | ₩44,852 | ₩44,865 | +0.03% | 3.4천 |
|---|
| 2026.06.01 | ₩45,359 | ₩45,359 | ₩44,871 | ₩44,871 | -1.08% | 600 |
|---|
| 2026.05.29 | ₩44,825 | ₩44,885 | ₩44,825 | ₩44,885 | +0.13% | 100 |
|---|
| 2026.05.28 | ₩44,798 | ₩44,839 | ₩44,798 | ₩44,798 | 0.00% | 3.4천 |
|---|
| 2026.05.27 | ₩44,718 | ₩44,772 | ₩44,718 | ₩44,772 | +0.12% | 1.1천 |
|---|
| 2026.05.26 | ₩44,718 | ₩44,736 | ₩44,705 | ₩44,736 | +0.04% | 500 |
|---|
| 2026.05.22 | ₩44,652 | ₩44,652 | ₩44,625 | ₩44,625 | -0.06% | 4.9천 |
|---|
| 2026.05.21 | ₩44,518 | ₩44,572 | ₩44,505 | ₩44,572 | +0.12% | 1.1천 |
|---|
| 2026.05.20 | ₩44,478 | ₩44,518 | ₩44,478 | ₩44,518 | +0.09% | 1.4천 |
|---|
| 2026.05.19 | ₩44,452 | ₩44,465 | ₩44,358 | ₩44,371 | -0.18% | 1.7천 |
|---|
| 2026.05.18 | ₩44,438 | ₩44,486 | ₩44,398 | ₩44,486 | +0.11% | 1.2천 |
|---|
| 2026.05.15 | ₩44,465 | ₩44,465 | ₩44,425 | ₩44,425 | -0.09% | 5.9천 |
|---|
| 2026.05.14 | ₩44,598 | ₩44,598 | ₩44,598 | ₩44,598 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩44,411 | ₩44,505 | ₩44,411 | ₩44,505 | +0.21% | 1.2만 |
|---|
| 2026.05.12 | ₩44,351 | ₩44,425 | ₩44,351 | ₩44,425 | +0.17% | 200 |
|---|
| 2026.05.11 | ₩44,411 | ₩44,438 | ₩44,411 | ₩44,438 | +0.06% | 200 |
|---|
| 2026.05.08 | ₩44,358 | ₩44,405 | ₩44,358 | ₩44,405 | +0.11% | 3.1천 |
|---|
| 2026.05.07 | ₩44,305 | ₩44,365 | ₩44,305 | ₩44,305 | 0.00% | 1.9천 |
|---|
| 2026.05.06 | ₩44,345 | ₩44,345 | ₩44,345 | ₩44,345 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩44,118 | ₩44,171 | ₩44,118 | ₩44,171 | +0.12% | 4.8천 |
|---|
| 2026.05.04 | ₩44,078 | ₩44,091 | ₩43,998 | ₩44,038 | -0.09% | 25만 |
|---|
| 2026.05.01 | ₩44,158 | ₩44,158 | ₩44,091 | ₩44,110 | -0.11% | 800 |
|---|
| 2026.04.30 | ₩43,864 | ₩44,065 | ₩43,824 | ₩44,065 | +0.46% | 20.7만 |
|---|
| 2026.04.29 | ₩43,851 | ₩43,864 | ₩43,811 | ₩43,811 | -0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩43,844 | ₩43,844 | ₩43,771 | ₩43,844 | 0.00% | 1.7천 |
|---|
| 2026.04.27 | ₩43,918 | ₩43,931 | ₩43,838 | ₩43,918 | 0.00% | 1.4천 |
|---|
| 2026.04.24 | ₩43,798 | ₩43,891 | ₩43,798 | ₩43,884 | +0.20% | 1.4천 |
|---|
| 2026.04.23 | ₩43,798 | ₩43,798 | ₩43,746 | ₩43,746 | -0.12% | 2.9천 |
|---|
| 2026.04.22 | ₩43,784 | ₩43,832 | ₩43,784 | ₩43,832 | +0.11% | 1.7천 |
|---|
| 2026.04.21 | ₩43,804 | ₩43,804 | ₩43,637 | ₩43,637 | -0.38% | 3.1천 |
|---|
| 2026.04.20 | ₩43,678 | ₩43,731 | ₩43,678 | ₩43,731 | +0.12% | 1천 |
|---|
| 2026.04.17 | ₩43,811 | ₩43,811 | ₩43,744 | ₩43,771 | -0.09% | 1.5천 |
|---|
| 2026.04.16 | ₩43,531 | ₩43,564 | ₩43,504 | ₩43,564 | +0.08% | 1.5천 |
|---|
| 2026.04.15 | ₩43,464 | ₩43,477 | ₩43,404 | ₩43,451 | -0.03% | 2.4천 |
|---|
| 2026.04.14 | ₩43,224 | ₩43,371 | ₩43,224 | ₩43,337 | +0.26% | 1.1천 |
|---|
| 2026.04.13 | ₩42,843 | ₩43,057 | ₩42,843 | ₩43,057 | +0.50% | 6.1천 |
|---|
| 2026.04.10 | ₩42,924 | ₩42,924 | ₩42,797 | ₩42,877 | -0.11% | 2.7천 |
|---|
| 2026.04.09 | ₩42,651 | ₩42,944 | ₩42,651 | ₩42,902 | +0.59% | 3천 |
|---|
| 2026.04.08 | ₩42,637 | ₩42,714 | ₩42,623 | ₩42,714 | +0.18% | 2천 |
|---|
| 2026.04.07 | ₩42,143 | ₩42,211 | ₩42,043 | ₩42,211 | +0.16% | 1.1천 |
|---|
| 2026.04.06 | ₩42,076 | ₩42,196 | ₩42,076 | ₩42,164 | +0.21% | 2천 |
|---|
| 2026.04.02 | ₩41,883 | ₩42,116 | ₩41,883 | ₩42,114 | +0.55% | 2.1천 |
|---|
| 2026.04.01 | ₩42,090 | ₩42,170 | ₩42,049 | ₩42,098 | +0.02% | 2.8천 |
|---|
| 2026.03.31 | ₩41,689 | ₩41,983 | ₩41,689 | ₩41,881 | +0.46% | 2.4천 |
|---|
| 2026.03.30 | ₩41,689 | ₩41,689 | ₩41,462 | ₩41,489 | -0.48% | 4.6천 |
|---|
| 2026.03.27 | ₩41,783 | ₩41,783 | ₩41,593 | ₩41,593 | -0.45% | 1.6천 |
|---|
| 2026.03.26 | ₩42,023 | ₩42,130 | ₩41,875 | ₩41,875 | -0.35% | 2.5천 |
|---|
| 2026.03.25 | ₩42,206 | ₩42,206 | ₩42,206 | ₩42,206 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩42,090 | ₩42,290 | ₩42,090 | ₩42,116 | +0.06% | 8.8천 |
|---|
| 2026.03.23 | ₩42,276 | ₩42,370 | ₩42,170 | ₩42,191 | -0.20% | 34.4만 |
|---|
| 2026.03.20 | ₩42,106 | ₩42,123 | ₩41,988 | ₩41,988 | -0.28% | 1.3천 |
|---|
| 2026.03.19 | ₩42,188 | ₩42,256 | ₩42,188 | ₩42,256 | +0.16% | 500 |
|---|
| 2026.03.18 | ₩42,443 | ₩42,443 | ₩42,322 | ₩42,322 | -0.29% | 600 |
|---|
| 2026.03.17 | ₩42,530 | ₩42,558 | ₩42,530 | ₩42,558 | +0.07% | 700 |
|---|
| 2026.03.16 | ₩42,583 | ₩42,583 | ₩42,507 | ₩42,507 | -0.18% | 1.2천 |
|---|
| 2026.03.13 | ₩42,450 | ₩42,450 | ₩42,347 | ₩42,347 | -0.24% | 900 |
|---|
| 2026.03.12 | ₩42,471 | ₩42,471 | ₩42,471 | ₩42,471 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩42,837 | ₩42,877 | ₩42,690 | ₩42,734 | -0.24% | 8.3천 |
|---|
| 2026.03.10 | ₩42,823 | ₩42,917 | ₩42,767 | ₩42,767 | -0.13% | 2.8천 |
|---|
| 2026.03.09 | ₩42,503 | ₩42,797 | ₩42,503 | ₩42,797 | +0.69% | 12.4만 |
|---|
| 2026.03.06 | ₩42,690 | ₩42,690 | ₩42,662 | ₩42,662 | -0.07% | 200 |
|---|
| 2026.03.05 | ₩42,797 | ₩42,885 | ₩42,797 | ₩42,885 | +0.21% | 200 |
|---|
| 2026.03.04 | ₩42,986 | ₩42,986 | ₩42,986 | ₩42,986 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩42,757 | ₩42,823 | ₩42,757 | ₩42,806 | +0.12% | 600 |
|---|
| 2026.03.02 | ₩42,930 | ₩42,989 | ₩42,930 | ₩42,989 | +0.14% | 1.3천 |
|---|
| 2026.02.27 | ₩42,863 | ₩42,974 | ₩42,863 | ₩42,974 | +0.26% | 800 |
|---|
| 2026.02.26 | ₩43,056 | ₩43,056 | ₩43,056 | ₩43,056 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩43,154 | ₩43,154 | ₩43,154 | ₩43,154 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩42,957 | ₩42,984 | ₩42,957 | ₩42,984 | +0.06% | 1.3천 |
|---|
| 2026.02.23 | ₩42,799 | ₩42,830 | ₩42,799 | ₩42,830 | +0.07% | 300 |
|---|
| 2026.02.20 | ₩42,957 | ₩43,033 | ₩42,957 | ₩43,033 | +0.18% | 600 |
|---|
| 2026.02.19 | ₩42,884 | ₩42,884 | ₩42,884 | ₩42,884 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩42,968 | ₩42,968 | ₩42,968 | ₩42,968 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,743 | ₩42,841 | ₩42,743 | ₩42,841 | +0.23% | 2.4천 |
|---|
| 2026.02.13 | ₩42,930 | ₩42,930 | ₩42,815 | ₩42,815 | -0.27% | 300 |
|---|
| 2026.02.12 | ₩42,807 | ₩42,807 | ₩42,807 | ₩42,807 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩43,080 | ₩43,080 | ₩43,080 | ₩43,080 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩43,210 | ₩43,210 | ₩43,085 | ₩43,085 | -0.29% | 300 |
|---|
| 2026.02.09 | ₩43,125 | ₩43,128 | ₩43,125 | ₩43,128 | +0.01% | 100 |
|---|
| 2026.02.06 | ₩42,917 | ₩43,054 | ₩42,904 | ₩43,054 | +0.32% | 3천 |
|---|
| 2026.02.05 | ₩42,663 | ₩42,797 | ₩42,663 | ₩42,682 | +0.04% | 5.9천 |
|---|
| 2026.02.04 | ₩42,890 | ₩42,908 | ₩42,877 | ₩42,908 | +0.04% | 2.1천 |
|---|
| 2026.02.03 | ₩43,024 | ₩43,104 | ₩42,850 | ₩42,974 | -0.11% | 2.6천 |
|---|
| 2026.02.02 | ₩43,117 | ₩43,157 | ₩43,077 | ₩43,136 | +0.04% | 4.6천 |
|---|
| 2026.01.30 | ₩42,997 | ₩43,036 | ₩42,997 | ₩43,036 | +0.09% | 100 |
|---|
| 2026.01.29 | ₩42,984 | ₩43,074 | ₩42,977 | ₩43,074 | +0.21% | 8.7천 |
|---|
| 2026.01.28 | ₩43,108 | ₩43,108 | ₩43,108 | ₩43,108 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩43,121 | ₩43,157 | ₩43,114 | ₩43,114 | -0.02% | 800 |
|---|
| 2026.01.26 | ₩43,050 | ₩43,056 | ₩43,050 | ₩43,056 | +0.01% | 200 |
|---|
| 2026.01.23 | ₩42,850 | ₩42,984 | ₩42,850 | ₩42,950 | +0.23% | 1.5천 |
|---|
| 2026.01.22 | ₩42,863 | ₩43,010 | ₩42,863 | ₩42,934 | +0.17% | 4.8천 |
|---|
| 2026.01.21 | ₩42,810 | ₩42,904 | ₩42,757 | ₩42,855 | +0.11% | 1.1만 |
|---|
| 2026.01.20 | ₩42,737 | ₩42,750 | ₩42,650 | ₩42,673 | -0.15% | 4.3천 |
|---|
| 2026.01.16 | ₩43,010 | ₩43,025 | ₩43,010 | ₩43,025 | +0.03% | 300 |
|---|
| 2026.01.15 | ₩43,001 | ₩43,001 | ₩43,001 | ₩43,001 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩42,917 | ₩42,948 | ₩42,917 | ₩42,948 | +0.07% | 300 |
|---|
| 2026.01.13 | ₩43,037 | ₩43,064 | ₩43,009 | ₩43,009 | -0.07% | 7천 |
|---|
| 2026.01.12 | ₩43,077 | ₩43,104 | ₩43,057 | ₩43,057 | -0.05% | 500 |
|---|
| 2026.01.09 | ₩43,050 | ₩43,050 | ₩42,984 | ₩43,010 | -0.09% | 7.9천 |
|---|
| 2026.01.08 | ₩42,877 | ₩42,908 | ₩42,850 | ₩42,908 | +0.07% | 2.3천 |
|---|
| 2026.01.07 | ₩43,010 | ₩43,024 | ₩42,924 | ₩42,924 | -0.20% | 1.2만 |
|---|
| 2026.01.06 | ₩42,890 | ₩42,984 | ₩42,890 | ₩42,968 | +0.18% | 3.9천 |
|---|
| 2026.01.05 | ₩42,858 | ₩42,890 | ₩42,858 | ₩42,863 | +0.01% | 1.4천 |
|---|
| 2026.01.02 | ₩42,783 | ₩42,783 | ₩42,743 | ₩42,762 | -0.05% | 700 |
|---|
| 2025.12.31 | ₩42,737 | ₩42,737 | ₩42,737 | ₩42,737 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩42,690 | ₩42,714 | ₩42,690 | ₩42,714 | +0.06% | 300 |
|---|
| 2025.12.29 | ₩42,707 | ₩42,707 | ₩42,707 | ₩42,707 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩42,650 | ₩42,730 | ₩42,510 | ₩42,682 | +0.08% | 900 |
|---|
| 2025.12.24 | ₩42,695 | ₩42,695 | ₩42,695 | ₩42,695 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,470 | ₩42,682 | ₩42,470 | ₩42,682 | +0.50% | 700 |
|---|
| 2025.12.22 | ₩42,683 | ₩42,689 | ₩42,681 | ₩42,681 | -0.01% | 2천 |
|---|
| 2025.12.19 | ₩42,597 | ₩42,655 | ₩42,597 | ₩42,642 | +0.11% | 1.5천 |
|---|
| 2025.12.18 | ₩42,503 | ₩42,567 | ₩42,503 | ₩42,567 | +0.15% | 1.7천 |
|---|
| 2025.12.17 | ₩42,450 | ₩42,468 | ₩42,450 | ₩42,468 | +0.04% | 800 |
|---|
| 2025.12.16 | ₩42,476 | ₩42,562 | ₩42,476 | ₩42,562 | +0.20% | 100 |
|---|
| 2025.12.15 | ₩42,570 | ₩42,570 | ₩42,537 | ₩42,541 | -0.07% | 1.1천 |
|---|
| 2025.12.12 | ₩42,527 | ₩42,527 | ₩42,527 | ₩42,527 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩42,563 | ₩42,563 | ₩42,563 | ₩42,563 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩42,476 | ₩42,535 | ₩42,463 | ₩42,535 | +0.14% | 1.7천 |
|---|
| 2025.12.09 | ₩42,450 | ₩42,450 | ₩42,450 | ₩42,450 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩42,456 | ₩42,456 | ₩42,442 | ₩42,442 | -0.03% | 200 |
|---|
| 2025.12.05 | ₩42,460 | ₩42,460 | ₩42,460 | ₩42,460 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩42,407 | ₩42,407 | ₩42,407 | ₩42,407 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩42,404 | ₩42,404 | ₩42,404 | ₩42,404 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩42,356 | ₩42,356 | ₩42,356 | ₩42,356 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,302 | ₩42,302 | ₩42,302 | ₩42,302 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩42,323 | ₩42,323 | ₩42,323 | ₩42,323 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩42,262 | ₩42,262 | ₩42,262 | ₩42,262 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,076 | ₩42,184 | ₩42,076 | ₩42,184 | +0.26% | 700 |
|---|
| 2025.11.24 | ₩42,063 | ₩42,063 | ₩42,057 | ₩42,057 | -0.01% | 200 |
|---|
| 2025.11.21 | ₩41,609 | ₩41,781 | ₩41,609 | ₩41,781 | +0.41% | 400 |
|---|
| 2025.11.20 | ₩42,090 | ₩42,090 | ₩41,606 | ₩41,606 | -1.15% | 400 |
|---|
| 2025.11.19 | ₩41,823 | ₩41,837 | ₩41,823 | ₩41,837 | +0.04% | 400 |
|---|
| 2025.11.18 | ₩41,844 | ₩41,844 | ₩41,796 | ₩41,803 | -0.10% | 600 |
|---|
| 2025.11.17 | ₩41,896 | ₩41,896 | ₩41,896 | ₩41,896 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩42,001 | ₩42,001 | ₩42,001 | ₩42,001 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩41,961 | ₩41,961 | ₩41,961 | ₩41,961 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩42,179 | ₩42,179 | ₩42,179 | ₩42,179 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩42,156 | ₩42,156 | ₩42,156 | ₩42,156 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩41,996 | ₩42,090 | ₩41,996 | ₩42,090 | +0.22% | 1천 |
|---|
| 2025.11.07 | ₩41,836 | ₩41,924 | ₩41,729 | ₩41,924 | +0.21% | 2.2천 |
|---|
| 2025.11.06 | ₩41,863 | ₩41,943 | ₩41,863 | ₩41,883 | +0.05% | 1.7천 |
|---|
| 2025.11.05 | ₩41,983 | ₩42,033 | ₩41,983 | ₩42,033 | +0.12% | 1.3천 |
|---|
| 2025.11.04 | ₩42,000 | ₩42,000 | ₩41,933 | ₩41,933 | -0.16% | 1.5천 |
|---|
| 2025.11.03 | ₩42,020 | ₩42,020 | ₩42,020 | ₩42,020 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩42,044 | ₩42,044 | ₩42,044 | ₩42,044 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩42,049 | ₩42,049 | ₩42,001 | ₩42,001 | -0.11% | 500 |
|---|
| 2025.10.29 | ₩42,130 | ₩42,130 | ₩42,060 | ₩42,067 | -0.15% | 1.7천 |
|---|
| 2025.10.28 | ₩42,063 | ₩42,098 | ₩42,063 | ₩42,098 | +0.08% | 300 |
|---|
| 2025.10.27 | ₩42,094 | ₩42,094 | ₩42,094 | ₩42,094 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩42,003 | ₩42,003 | ₩42,003 | ₩42,003 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩41,863 | ₩41,961 | ₩41,863 | ₩41,961 | +0.24% | 200 |
|---|
| 2025.10.22 | ₩41,783 | ₩41,861 | ₩41,783 | ₩41,861 | +0.19% | 300 |
|---|
| 2025.10.21 | ₩41,928 | ₩41,928 | ₩41,928 | ₩41,928 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩41,903 | ₩41,903 | ₩41,903 | ₩41,903 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩41,689 | ₩41,749 | ₩41,622 | ₩41,749 | +0.14% | 1.7천 |
|---|
| 2025.10.16 | ₩41,796 | ₩41,796 | ₩41,629 | ₩41,629 | -0.40% | 2.5천 |
|---|
| 2025.10.15 | ₩41,676 | ₩41,700 | ₩41,676 | ₩41,700 | +0.06% | 100 |
|---|
| 2025.10.14 | ₩41,649 | ₩41,703 | ₩41,649 | ₩41,670 | +0.05% | 400 |
|---|
| 2025.10.13 | ₩41,708 | ₩41,708 | ₩41,708 | ₩41,708 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩41,476 | ₩41,476 | ₩41,476 | ₩41,476 | 0.00% | 0 |
|---|