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 | ₩46,538 | ₩46,538 | ₩46,538 | ₩46,538 | 0.00% | 100 |
| 2026.10.08 | ₩46,364 | ₩46,364 | ₩46,364 | ₩46,364 | 0.00% | 100 |
| 2026.10.07 | ₩46,431 | ₩46,451 | ₩46,431 | ₩46,451 | +0.04% | 200 |
| 2026.10.06 | ₩46,491 | ₩46,491 | ₩46,491 | ₩46,491 | 0.00% | 100 |
| 2026.10.05 | ₩46,331 | ₩46,331 | ₩46,331 | ₩46,331 | 0.00% | 100 |
| 2026.10.02 | ₩46,197 | ₩46,197 | ₩46,197 | ₩46,197 | 0.00% | 100 |
| 2026.10.01 | ₩45,869 | ₩45,950 | ₩45,843 | ₩45,950 | +0.17% | 1천 |
| 2026.09.30 | ₩46,004 | ₩46,004 | ₩46,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,004 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩46,003 | ₩46,023 | ₩46,003 | ₩46,023 | +0.04% | 500 |
|---|
| 2026.09.28 | ₩46,070 | ₩46,070 | ₩46,070 | ₩46,070 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩46,083 | ₩46,249 | ₩46,083 | ₩46,249 | +0.36% | 500 |
|---|
| 2026.09.24 | ₩46,117 | ₩46,117 | ₩46,117 | ₩46,117 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩46,083 | ₩46,083 | ₩46,083 | ₩46,083 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩46,265 | ₩46,265 | ₩46,265 | ₩46,265 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩46,190 | ₩46,257 | ₩46,190 | ₩46,257 | +0.14% | 3천 |
|---|
| 2026.09.18 | ₩45,803 | ₩45,903 | ₩45,803 | ₩45,903 | +0.22% | 1.1천 |
|---|
| 2026.09.17 | ₩45,900 | ₩45,900 | ₩45,900 | ₩45,900 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,615 | ₩45,615 | ₩45,615 | ₩45,615 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩45,696 | ₩45,722 | ₩45,696 | ₩45,722 | +0.06% | 1천 |
|---|
| 2026.09.14 | ₩45,849 | ₩45,849 | ₩45,849 | ₩45,849 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩46,003 | ₩46,003 | ₩45,956 | ₩45,956 | -0.10% | 100 |
|---|
| 2026.09.10 | ₩45,736 | ₩45,736 | ₩45,736 | ₩45,736 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩45,843 | ₩45,843 | ₩45,843 | ₩45,843 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩45,963 | ₩45,963 | ₩45,963 | ₩45,963 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩46,077 | ₩46,077 | ₩46,077 | ₩46,077 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,138 | ₩46,138 | ₩46,138 | ₩46,138 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩45,936 | ₩45,936 | ₩45,936 | ₩45,936 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩45,869 | ₩45,869 | ₩45,803 | ₩45,803 | -0.15% | 700 |
|---|
| 2026.08.31 | ₩45,983 | ₩45,983 | ₩45,983 | ₩45,983 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩46,023 | ₩46,023 | ₩46,023 | ₩46,023 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩46,057 | ₩46,057 | ₩46,030 | ₩46,043 | -0.03% | 1천 |
|---|
| 2026.08.26 | ₩45,910 | ₩45,910 | ₩45,910 | ₩45,910 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩45,856 | ₩45,896 | ₩45,856 | ₩45,896 | +0.09% | 600 |
|---|
| 2026.08.24 | ₩45,829 | ₩45,843 | ₩45,829 | ₩45,843 | +0.03% | 300 |
|---|
| 2026.08.21 | ₩45,869 | ₩45,910 | ₩45,869 | ₩45,910 | +0.09% | 300 |
|---|
| 2026.08.20 | ₩45,856 | ₩45,856 | ₩45,840 | ₩45,840 | -0.03% | 400 |
|---|
| 2026.08.19 | ₩46,070 | ₩46,070 | ₩45,950 | ₩45,990 | -0.17% | 700 |
|---|
| 2026.08.18 | ₩45,950 | ₩45,950 | ₩45,950 | ₩45,950 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩46,070 | ₩46,070 | ₩46,070 | ₩46,070 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩46,177 | ₩46,177 | ₩46,123 | ₩46,123 | -0.12% | 600 |
|---|
| 2026.08.13 | ₩46,117 | ₩46,117 | ₩46,117 | ₩46,117 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩45,990 | ₩46,016 | ₩45,976 | ₩46,016 | +0.06% | 800 |
|---|
| 2026.08.11 | ₩46,030 | ₩46,030 | ₩45,950 | ₩45,950 | -0.17% | 400 |
|---|
| 2026.08.10 | ₩46,037 | ₩46,037 | ₩46,010 | ₩46,010 | -0.06% | 200 |
|---|
| 2026.08.07 | ₩46,016 | ₩46,043 | ₩46,016 | ₩46,016 | 0.00% | 1.4천 |
|---|
| 2026.08.06 | ₩45,910 | ₩45,910 | ₩45,856 | ₩45,903 | -0.01% | 1.1천 |
|---|
| 2026.08.05 | ₩45,951 | ₩45,951 | ₩45,951 | ₩45,951 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩45,947 | ₩45,947 | ₩45,947 | ₩45,947 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩45,589 | ₩45,629 | ₩45,589 | ₩45,629 | +0.09% | 1.5천 |
|---|
| 2026.07.31 | ₩45,094 | ₩45,367 | ₩45,094 | ₩45,367 | +0.60% | 4.8천 |
|---|
| 2026.07.30 | ₩45,067 | ₩45,177 | ₩45,040 | ₩45,177 | +0.24% | 3.7천 |
|---|
| 2026.07.29 | ₩45,040 | ₩45,040 | ₩44,912 | ₩44,912 | -0.29% | 3.4천 |
|---|
| 2026.07.28 | ₩45,134 | ₩45,207 | ₩45,134 | ₩45,207 | +0.16% | 1.1천 |
|---|
| 2026.07.27 | ₩45,134 | ₩45,134 | ₩45,104 | ₩45,104 | -0.07% | 400 |
|---|
| 2026.07.24 | ₩45,174 | ₩45,174 | ₩45,121 | ₩45,121 | -0.12% | 100 |
|---|
| 2026.07.23 | ₩45,080 | ₩45,121 | ₩45,080 | ₩45,094 | +0.03% | 500 |
|---|
| 2026.07.22 | ₩45,388 | ₩45,388 | ₩45,388 | ₩45,388 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩45,368 | ₩45,368 | ₩45,368 | ₩45,368 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,308 | ₩45,308 | ₩45,221 | ₩45,221 | -0.19% | 1.5천 |
|---|
| 2026.07.17 | ₩45,248 | ₩45,248 | ₩45,248 | ₩45,248 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩45,395 | ₩45,395 | ₩45,395 | ₩45,395 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,468 | ₩45,502 | ₩45,468 | ₩45,502 | +0.07% | 100 |
|---|
| 2026.07.14 | ₩45,415 | ₩45,435 | ₩45,415 | ₩45,435 | +0.04% | 200 |
|---|
| 2026.07.13 | ₩45,428 | ₩45,428 | ₩45,341 | ₩45,341 | -0.19% | 700 |
|---|
| 2026.07.10 | ₩45,475 | ₩45,475 | ₩45,475 | ₩45,475 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩45,308 | ₩45,381 | ₩45,308 | ₩45,381 | +0.16% | 4.8천 |
|---|
| 2026.07.08 | ₩45,174 | ₩45,214 | ₩45,174 | ₩45,201 | +0.06% | 500 |
|---|
| 2026.07.07 | ₩45,254 | ₩45,254 | ₩45,254 | ₩45,254 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩45,348 | ₩45,348 | ₩45,348 | ₩45,348 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩45,151 | ₩45,151 | ₩45,151 | ₩45,151 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩45,241 | ₩45,241 | ₩45,214 | ₩45,214 | -0.06% | 1천 |
|---|
| 2026.06.30 | ₩45,321 | ₩45,321 | ₩45,261 | ₩45,261 | -0.13% | 1.3천 |
|---|
| 2026.06.29 | ₩45,221 | ₩45,221 | ₩45,221 | ₩45,221 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩45,119 | ₩45,119 | ₩45,119 | ₩45,119 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩45,094 | ₩45,107 | ₩45,067 | ₩45,067 | -0.06% | 400 |
|---|
| 2026.06.24 | ₩45,000 | ₩45,000 | ₩45,000 | ₩45,000 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩45,020 | ₩45,020 | ₩45,020 | ₩45,020 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩45,134 | ₩45,134 | ₩45,134 | ₩45,134 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩45,060 | ₩45,074 | ₩45,060 | ₩45,074 | +0.03% | 400 |
|---|
| 2026.06.17 | ₩44,920 | ₩44,920 | ₩44,920 | ₩44,920 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩45,114 | ₩45,114 | ₩45,080 | ₩45,080 | -0.07% | 300 |
|---|
| 2026.06.15 | ₩45,054 | ₩45,100 | ₩45,054 | ₩45,100 | +0.10% | 200 |
|---|
| 2026.06.12 | ₩44,921 | ₩44,921 | ₩44,921 | ₩44,921 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩44,612 | ₩44,825 | ₩44,586 | ₩44,825 | +0.48% | 2.7천 |
|---|
| 2026.06.10 | ₩44,537 | ₩44,537 | ₩44,537 | ₩44,537 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩44,679 | ₩44,743 | ₩44,679 | ₩44,743 | +0.14% | 1천 |
|---|
| 2026.06.08 | ₩44,786 | ₩44,820 | ₩44,786 | ₩44,820 | +0.07% | 400 |
|---|
| 2026.06.05 | ₩44,751 | ₩44,751 | ₩44,751 | ₩44,751 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,973 | ₩44,973 | ₩44,973 | ₩44,973 | 0.00% | 1천 |
|---|
| 2026.06.03 | ₩44,973 | ₩44,973 | ₩44,940 | ₩44,960 | -0.03% | 600 |
|---|
| 2026.06.02 | ₩44,947 | ₩44,960 | ₩44,947 | ₩44,960 | +0.03% | 3.4천 |
|---|
| 2026.06.01 | ₩45,455 | ₩45,455 | ₩44,965 | ₩44,965 | -1.08% | 600 |
|---|
| 2026.05.29 | ₩44,920 | ₩44,980 | ₩44,920 | ₩44,980 | +0.13% | 100 |
|---|
| 2026.05.28 | ₩44,893 | ₩44,933 | ₩44,893 | ₩44,893 | 0.00% | 3.4천 |
|---|
| 2026.05.27 | ₩44,813 | ₩44,866 | ₩44,813 | ₩44,866 | +0.12% | 1.1천 |
|---|
| 2026.05.26 | ₩44,813 | ₩44,830 | ₩44,800 | ₩44,830 | +0.04% | 500 |
|---|
| 2026.05.22 | ₩44,746 | ₩44,746 | ₩44,719 | ₩44,719 | -0.06% | 4.9천 |
|---|
| 2026.05.21 | ₩44,612 | ₩44,666 | ₩44,599 | ₩44,666 | +0.12% | 1.1천 |
|---|
| 2026.05.20 | ₩44,572 | ₩44,612 | ₩44,572 | ₩44,612 | +0.09% | 1.4천 |
|---|
| 2026.05.19 | ₩44,545 | ₩44,559 | ₩44,452 | ₩44,465 | -0.18% | 1.7천 |
|---|
| 2026.05.18 | ₩44,532 | ₩44,580 | ₩44,492 | ₩44,580 | +0.11% | 1.2천 |
|---|
| 2026.05.15 | ₩44,559 | ₩44,559 | ₩44,519 | ₩44,519 | -0.09% | 5.9천 |
|---|
| 2026.05.14 | ₩44,693 | ₩44,693 | ₩44,693 | ₩44,693 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩44,505 | ₩44,599 | ₩44,505 | ₩44,599 | +0.21% | 1.2만 |
|---|
| 2026.05.12 | ₩44,445 | ₩44,519 | ₩44,445 | ₩44,519 | +0.17% | 200 |
|---|
| 2026.05.11 | ₩44,505 | ₩44,532 | ₩44,505 | ₩44,532 | +0.06% | 200 |
|---|
| 2026.05.08 | ₩44,452 | ₩44,499 | ₩44,452 | ₩44,499 | +0.11% | 3.1천 |
|---|
| 2026.05.07 | ₩44,398 | ₩44,459 | ₩44,398 | ₩44,398 | 0.00% | 1.9천 |
|---|
| 2026.05.06 | ₩44,438 | ₩44,438 | ₩44,438 | ₩44,438 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩44,211 | ₩44,265 | ₩44,211 | ₩44,265 | +0.12% | 4.8천 |
|---|
| 2026.05.04 | ₩44,171 | ₩44,184 | ₩44,091 | ₩44,131 | -0.09% | 25만 |
|---|
| 2026.05.01 | ₩44,251 | ₩44,251 | ₩44,184 | ₩44,203 | -0.11% | 800 |
|---|
| 2026.04.30 | ₩43,957 | ₩44,158 | ₩43,917 | ₩44,158 | +0.46% | 20.7만 |
|---|
| 2026.04.29 | ₩43,944 | ₩43,957 | ₩43,904 | ₩43,904 | -0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩43,937 | ₩43,937 | ₩43,863 | ₩43,937 | 0.00% | 1.7천 |
|---|
| 2026.04.27 | ₩44,011 | ₩44,024 | ₩43,930 | ₩44,011 | 0.00% | 1.4천 |
|---|
| 2026.04.24 | ₩43,890 | ₩43,984 | ₩43,890 | ₩43,977 | +0.20% | 1.4천 |
|---|
| 2026.04.23 | ₩43,890 | ₩43,890 | ₩43,838 | ₩43,838 | -0.12% | 2.9천 |
|---|
| 2026.04.22 | ₩43,877 | ₩43,925 | ₩43,877 | ₩43,925 | +0.11% | 1.7천 |
|---|
| 2026.04.21 | ₩43,897 | ₩43,897 | ₩43,730 | ₩43,730 | -0.38% | 3.1천 |
|---|
| 2026.04.20 | ₩43,770 | ₩43,823 | ₩43,770 | ₩43,823 | +0.12% | 1천 |
|---|
| 2026.04.17 | ₩43,904 | ₩43,904 | ₩43,837 | ₩43,863 | -0.09% | 1.5천 |
|---|
| 2026.04.16 | ₩43,623 | ₩43,656 | ₩43,596 | ₩43,656 | +0.08% | 1.5천 |
|---|
| 2026.04.15 | ₩43,556 | ₩43,569 | ₩43,496 | ₩43,542 | -0.03% | 2.4천 |
|---|
| 2026.04.14 | ₩43,315 | ₩43,462 | ₩43,315 | ₩43,429 | +0.26% | 1.1천 |
|---|
| 2026.04.13 | ₩42,934 | ₩43,148 | ₩42,934 | ₩43,148 | +0.50% | 6.1천 |
|---|
| 2026.04.10 | ₩43,014 | ₩43,014 | ₩42,887 | ₩42,967 | -0.11% | 2.7천 |
|---|
| 2026.04.09 | ₩42,741 | ₩43,034 | ₩42,741 | ₩42,993 | +0.59% | 3천 |
|---|
| 2026.04.08 | ₩42,727 | ₩42,804 | ₩42,713 | ₩42,804 | +0.18% | 2천 |
|---|
| 2026.04.07 | ₩42,232 | ₩42,300 | ₩42,132 | ₩42,300 | +0.16% | 1.1천 |
|---|
| 2026.04.06 | ₩42,165 | ₩42,285 | ₩42,165 | ₩42,253 | +0.21% | 2천 |
|---|
| 2026.04.02 | ₩41,971 | ₩42,205 | ₩41,971 | ₩42,203 | +0.55% | 2.1천 |
|---|
| 2026.04.01 | ₩42,178 | ₩42,259 | ₩42,138 | ₩42,186 | +0.02% | 2.8천 |
|---|
| 2026.03.31 | ₩41,777 | ₩42,071 | ₩41,777 | ₩41,970 | +0.46% | 2.4천 |
|---|
| 2026.03.30 | ₩41,777 | ₩41,777 | ₩41,550 | ₩41,577 | -0.48% | 4.6천 |
|---|
| 2026.03.27 | ₩41,871 | ₩41,871 | ₩41,681 | ₩41,681 | -0.45% | 1.6천 |
|---|
| 2026.03.26 | ₩42,112 | ₩42,219 | ₩41,963 | ₩41,963 | -0.35% | 2.5천 |
|---|
| 2026.03.25 | ₩42,295 | ₩42,295 | ₩42,295 | ₩42,295 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩42,178 | ₩42,379 | ₩42,178 | ₩42,205 | +0.06% | 8.8천 |
|---|
| 2026.03.23 | ₩42,366 | ₩42,459 | ₩42,259 | ₩42,280 | -0.20% | 34.4만 |
|---|
| 2026.03.20 | ₩42,194 | ₩42,212 | ₩42,077 | ₩42,077 | -0.28% | 1.3천 |
|---|
| 2026.03.19 | ₩42,277 | ₩42,346 | ₩42,277 | ₩42,346 | +0.16% | 500 |
|---|
| 2026.03.18 | ₩42,533 | ₩42,533 | ₩42,411 | ₩42,411 | -0.29% | 600 |
|---|
| 2026.03.17 | ₩42,620 | ₩42,648 | ₩42,620 | ₩42,648 | +0.07% | 700 |
|---|
| 2026.03.16 | ₩42,673 | ₩42,673 | ₩42,597 | ₩42,597 | -0.18% | 1.2천 |
|---|
| 2026.03.13 | ₩42,540 | ₩42,540 | ₩42,437 | ₩42,437 | -0.24% | 900 |
|---|
| 2026.03.12 | ₩42,561 | ₩42,561 | ₩42,561 | ₩42,561 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩42,927 | ₩42,967 | ₩42,780 | ₩42,824 | -0.24% | 8.3천 |
|---|
| 2026.03.10 | ₩42,914 | ₩43,008 | ₩42,858 | ₩42,858 | -0.13% | 2.8천 |
|---|
| 2026.03.09 | ₩42,593 | ₩42,887 | ₩42,593 | ₩42,887 | +0.69% | 12.4만 |
|---|
| 2026.03.06 | ₩42,780 | ₩42,780 | ₩42,752 | ₩42,752 | -0.07% | 200 |
|---|
| 2026.03.05 | ₩42,887 | ₩42,975 | ₩42,887 | ₩42,975 | +0.21% | 200 |
|---|
| 2026.03.04 | ₩43,077 | ₩43,077 | ₩43,077 | ₩43,077 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩42,847 | ₩42,914 | ₩42,847 | ₩42,897 | +0.12% | 600 |
|---|
| 2026.03.02 | ₩43,021 | ₩43,080 | ₩43,021 | ₩43,080 | +0.14% | 1.3천 |
|---|
| 2026.02.27 | ₩42,954 | ₩43,065 | ₩42,954 | ₩43,065 | +0.26% | 800 |
|---|
| 2026.02.26 | ₩43,147 | ₩43,147 | ₩43,147 | ₩43,147 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩43,246 | ₩43,246 | ₩43,246 | ₩43,246 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩43,048 | ₩43,074 | ₩43,048 | ₩43,074 | +0.06% | 1.3천 |
|---|
| 2026.02.23 | ₩42,890 | ₩42,921 | ₩42,890 | ₩42,921 | +0.07% | 300 |
|---|
| 2026.02.20 | ₩43,048 | ₩43,124 | ₩43,048 | ₩43,124 | +0.18% | 600 |
|---|
| 2026.02.19 | ₩42,974 | ₩42,974 | ₩42,974 | ₩42,974 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩43,058 | ₩43,058 | ₩43,058 | ₩43,058 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,834 | ₩42,931 | ₩42,834 | ₩42,931 | +0.23% | 2.4천 |
|---|
| 2026.02.13 | ₩43,021 | ₩43,021 | ₩42,906 | ₩42,906 | -0.27% | 300 |
|---|
| 2026.02.12 | ₩42,898 | ₩42,898 | ₩42,898 | ₩42,898 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩43,171 | ₩43,171 | ₩43,171 | ₩43,171 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩43,302 | ₩43,302 | ₩43,176 | ₩43,176 | -0.29% | 300 |
|---|
| 2026.02.09 | ₩43,216 | ₩43,219 | ₩43,216 | ₩43,219 | +0.01% | 100 |
|---|
| 2026.02.06 | ₩43,008 | ₩43,145 | ₩42,994 | ₩43,145 | +0.32% | 3천 |
|---|
| 2026.02.05 | ₩42,753 | ₩42,887 | ₩42,753 | ₩42,772 | +0.04% | 5.9천 |
|---|
| 2026.02.04 | ₩42,981 | ₩42,998 | ₩42,967 | ₩42,998 | +0.04% | 2.1천 |
|---|
| 2026.02.03 | ₩43,115 | ₩43,195 | ₩42,941 | ₩43,065 | -0.11% | 2.6천 |
|---|
| 2026.02.02 | ₩43,208 | ₩43,248 | ₩43,168 | ₩43,227 | +0.04% | 4.6천 |
|---|
| 2026.01.30 | ₩43,088 | ₩43,127 | ₩43,088 | ₩43,127 | +0.09% | 100 |
|---|
| 2026.01.29 | ₩43,074 | ₩43,165 | ₩43,068 | ₩43,165 | +0.21% | 8.7천 |
|---|
| 2026.01.28 | ₩43,199 | ₩43,199 | ₩43,199 | ₩43,199 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩43,212 | ₩43,248 | ₩43,205 | ₩43,205 | -0.02% | 800 |
|---|
| 2026.01.26 | ₩43,141 | ₩43,147 | ₩43,141 | ₩43,147 | +0.01% | 200 |
|---|
| 2026.01.23 | ₩42,941 | ₩43,074 | ₩42,941 | ₩43,041 | +0.23% | 1.5천 |
|---|
| 2026.01.22 | ₩42,954 | ₩43,101 | ₩42,954 | ₩43,025 | +0.17% | 4.8천 |
|---|
| 2026.01.21 | ₩42,901 | ₩42,994 | ₩42,847 | ₩42,946 | +0.11% | 1.1만 |
|---|
| 2026.01.20 | ₩42,827 | ₩42,840 | ₩42,740 | ₩42,763 | -0.15% | 4.3천 |
|---|
| 2026.01.16 | ₩43,101 | ₩43,116 | ₩43,101 | ₩43,116 | +0.03% | 300 |
|---|
| 2026.01.15 | ₩43,092 | ₩43,092 | ₩43,092 | ₩43,092 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩43,008 | ₩43,038 | ₩43,008 | ₩43,038 | +0.07% | 300 |
|---|
| 2026.01.13 | ₩43,128 | ₩43,155 | ₩43,100 | ₩43,100 | -0.07% | 7천 |
|---|
| 2026.01.12 | ₩43,168 | ₩43,195 | ₩43,148 | ₩43,148 | -0.05% | 500 |
|---|
| 2026.01.09 | ₩43,141 | ₩43,141 | ₩43,074 | ₩43,101 | -0.09% | 7.9천 |
|---|
| 2026.01.08 | ₩42,967 | ₩42,998 | ₩42,941 | ₩42,998 | +0.07% | 2.3천 |
|---|
| 2026.01.07 | ₩43,101 | ₩43,115 | ₩43,014 | ₩43,014 | -0.20% | 1.2만 |
|---|
| 2026.01.06 | ₩42,981 | ₩43,074 | ₩42,981 | ₩43,058 | +0.18% | 3.9천 |
|---|
| 2026.01.05 | ₩42,949 | ₩42,981 | ₩42,949 | ₩42,954 | +0.01% | 1.4천 |
|---|
| 2026.01.02 | ₩42,874 | ₩42,874 | ₩42,834 | ₩42,852 | -0.05% | 700 |
|---|
| 2025.12.31 | ₩42,827 | ₩42,827 | ₩42,827 | ₩42,827 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩42,780 | ₩42,804 | ₩42,780 | ₩42,804 | +0.06% | 300 |
|---|
| 2025.12.29 | ₩42,798 | ₩42,798 | ₩42,798 | ₩42,798 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩42,740 | ₩42,820 | ₩42,600 | ₩42,772 | +0.08% | 900 |
|---|
| 2025.12.24 | ₩42,786 | ₩42,786 | ₩42,786 | ₩42,786 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,560 | ₩42,772 | ₩42,560 | ₩42,772 | +0.50% | 700 |
|---|
| 2025.12.22 | ₩42,774 | ₩42,779 | ₩42,771 | ₩42,771 | -0.01% | 2천 |
|---|
| 2025.12.19 | ₩42,687 | ₩42,745 | ₩42,687 | ₩42,732 | +0.11% | 1.5천 |
|---|
| 2025.12.18 | ₩42,593 | ₩42,657 | ₩42,593 | ₩42,657 | +0.15% | 1.7천 |
|---|
| 2025.12.17 | ₩42,540 | ₩42,558 | ₩42,540 | ₩42,558 | +0.04% | 800 |
|---|
| 2025.12.16 | ₩42,566 | ₩42,652 | ₩42,566 | ₩42,652 | +0.20% | 100 |
|---|
| 2025.12.15 | ₩42,660 | ₩42,660 | ₩42,626 | ₩42,630 | -0.07% | 1.1천 |
|---|
| 2025.12.12 | ₩42,617 | ₩42,617 | ₩42,617 | ₩42,617 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩42,653 | ₩42,653 | ₩42,653 | ₩42,653 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩42,566 | ₩42,625 | ₩42,553 | ₩42,625 | +0.14% | 1.7천 |
|---|
| 2025.12.09 | ₩42,540 | ₩42,540 | ₩42,540 | ₩42,540 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩42,546 | ₩42,546 | ₩42,531 | ₩42,531 | -0.03% | 200 |
|---|
| 2025.12.05 | ₩42,550 | ₩42,550 | ₩42,550 | ₩42,550 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩42,497 | ₩42,497 | ₩42,497 | ₩42,497 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩42,494 | ₩42,494 | ₩42,494 | ₩42,494 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩42,446 | ₩42,446 | ₩42,446 | ₩42,446 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,391 | ₩42,391 | ₩42,391 | ₩42,391 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩42,412 | ₩42,412 | ₩42,412 | ₩42,412 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩42,351 | ₩42,351 | ₩42,351 | ₩42,351 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,165 | ₩42,273 | ₩42,165 | ₩42,273 | +0.26% | 700 |
|---|
| 2025.11.24 | ₩42,152 | ₩42,152 | ₩42,146 | ₩42,146 | -0.01% | 200 |
|---|
| 2025.11.21 | ₩41,697 | ₩41,870 | ₩41,697 | ₩41,870 | +0.41% | 400 |
|---|
| 2025.11.20 | ₩42,178 | ₩42,178 | ₩41,694 | ₩41,694 | -1.15% | 400 |
|---|
| 2025.11.19 | ₩41,911 | ₩41,926 | ₩41,911 | ₩41,926 | +0.04% | 400 |
|---|
| 2025.11.18 | ₩41,932 | ₩41,932 | ₩41,884 | ₩41,891 | -0.10% | 600 |
|---|
| 2025.11.17 | ₩41,985 | ₩41,985 | ₩41,985 | ₩41,985 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩42,090 | ₩42,090 | ₩42,090 | ₩42,090 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩42,050 | ₩42,050 | ₩42,050 | ₩42,050 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩42,268 | ₩42,268 | ₩42,268 | ₩42,268 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩42,245 | ₩42,245 | ₩42,245 | ₩42,245 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩42,085 | ₩42,178 | ₩42,085 | ₩42,178 | +0.22% | 1천 |
|---|
| 2025.11.07 | ₩41,924 | ₩42,013 | ₩41,817 | ₩42,013 | +0.21% | 2.2천 |
|---|
| 2025.11.06 | ₩41,951 | ₩42,031 | ₩41,951 | ₩41,971 | +0.05% | 1.7천 |
|---|
| 2025.11.05 | ₩42,071 | ₩42,122 | ₩42,071 | ₩42,122 | +0.12% | 1.3천 |
|---|
| 2025.11.04 | ₩42,089 | ₩42,089 | ₩42,022 | ₩42,022 | -0.16% | 1.5천 |
|---|
| 2025.11.03 | ₩42,109 | ₩42,109 | ₩42,109 | ₩42,109 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩42,133 | ₩42,133 | ₩42,133 | ₩42,133 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩42,138 | ₩42,138 | ₩42,090 | ₩42,090 | -0.11% | 500 |
|---|
| 2025.10.29 | ₩42,219 | ₩42,219 | ₩42,149 | ₩42,156 | -0.15% | 1.7천 |
|---|
| 2025.10.28 | ₩42,152 | ₩42,186 | ₩42,152 | ₩42,186 | +0.08% | 300 |
|---|
| 2025.10.27 | ₩42,182 | ₩42,182 | ₩42,182 | ₩42,182 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩42,092 | ₩42,092 | ₩42,092 | ₩42,092 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩41,951 | ₩42,050 | ₩41,951 | ₩42,050 | +0.24% | 200 |
|---|
| 2025.10.22 | ₩41,871 | ₩41,950 | ₩41,871 | ₩41,950 | +0.19% | 300 |
|---|
| 2025.10.21 | ₩42,017 | ₩42,017 | ₩42,017 | ₩42,017 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩41,991 | ₩41,991 | ₩41,991 | ₩41,991 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩41,777 | ₩41,837 | ₩41,710 | ₩41,837 | +0.14% | 1.7천 |
|---|
| 2025.10.16 | ₩41,884 | ₩41,884 | ₩41,717 | ₩41,717 | -0.40% | 2.5천 |
|---|
| 2025.10.15 | ₩41,764 | ₩41,788 | ₩41,764 | ₩41,788 | +0.06% | 100 |
|---|
| 2025.10.14 | ₩41,737 | ₩41,791 | ₩41,737 | ₩41,759 | +0.05% | 400 |
|---|
| 2025.10.13 | ₩41,796 | ₩41,796 | ₩41,796 | ₩41,796 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩41,563 | ₩41,563 | ₩41,563 | ₩41,563 | 0.00% | 0 |
|---|