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 | ₩46,425 | ₩46,633 | ₩46,425 | ₩46,633 | +0.45% | 600 |
| 2026.09.28–2026.10.02 | ₩46,164 | ₩46,291 | ₩45,936 | ₩46,291 | +0.28% | 1.8천 |
| 2026.09.21–2026.09.25 | ₩46,284 | ₩46,359 | ₩46,177 | ₩46,343 | +0.13% | 3.9천 |
| 2026.09.14–2026.09.18 | ₩45,943 | ₩45,996 | ₩45,708 | ₩45,996 | +0.12% | 2.4천 |
| 2026.09.08–2026.09.11 | ₩46,056 | ₩46,097 | ₩45,829 | ₩46,050 | -0.01% | 500 |
| 2026.08.31–2026.09.04 | ₩46,077 | ₩46,232 | ₩45,896 | ₩46,170 | +0.20% | 1.2천 |
| 2026.08.24–2026.08.28 | ₩45,922 | ₩46,150 | ₩45,922 | ₩46,117 | +0.42% | 2.1천 |
| 2026.08.17–2026.08.21 | ₩46,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,164 |
| ₩45,933 |
| ₩46,003 |
| -0.35% |
| 1.6천 |
| 2026.08.10–2026.08.14 | ₩46,130 | ₩46,271 | ₩46,043 | ₩46,217 | +0.19% | 2.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩45,681 | ₩46,137 | ₩45,681 | ₩46,110 | +0.94% | 4.2천 |
|---|
| 2026.07.27–2026.07.31 | ₩45,226 | ₩45,459 | ₩45,003 | ₩45,459 | +0.52% | 1.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,400 | ₩45,480 | ₩45,172 | ₩45,212 | -0.41% | 2.3천 |
|---|
| 2026.07.13–2026.07.17 | ₩45,520 | ₩45,594 | ₩45,340 | ₩45,340 | -0.40% | 1.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩45,440 | ₩45,567 | ₩45,266 | ₩45,567 | +0.28% | 5.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,313 | ₩45,413 | ₩45,243 | ₩45,243 | -0.15% | 2.5천 |
|---|
| 2026.06.22–2026.06.26 | ₩45,226 | ₩45,226 | ₩45,092 | ₩45,211 | -0.03% | 700 |
|---|
| 2026.06.15–2026.06.18 | ₩45,145 | ₩45,206 | ₩45,011 | ₩45,165 | +0.04% | 1천 |
|---|
| 2026.06.08–2026.06.12 | ₩44,877 | ₩45,013 | ₩44,628 | ₩45,013 | +0.30% | 4.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩45,547 | ₩45,547 | ₩44,842 | ₩44,842 | -1.55% | 5.7천 |
|---|
| 2026.05.26–2026.05.29 | ₩44,904 | ₩45,072 | ₩44,891 | ₩45,072 | +0.37% | 5.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩44,623 | ₩44,837 | ₩44,542 | ₩44,810 | +0.42% | 1만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,596 | ₩44,783 | ₩44,536 | ₩44,609 | +0.03% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,261 | ₩44,589 | ₩44,180 | ₩44,589 | +0.74% | 26만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,100 | ₩44,341 | ₩43,953 | ₩44,293 | +0.44% | 21.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,859 | ₩44,073 | ₩43,819 | ₩44,067 | +0.47% | 1만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,021 | ₩43,993 | ₩43,021 | ₩43,953 | +2.16% | 1.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,251 | ₩43,122 | ₩42,217 | ₩43,055 | +1.90% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,862 | ₩42,345 | ₩41,634 | ₩42,288 | +1.02% | 1.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,452 | ₩42,546 | ₩41,766 | ₩41,766 | -1.62% | 35.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,760 | ₩42,760 | ₩42,162 | ₩42,162 | -1.40% | 4.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩42,680 | ₩43,095 | ₩42,523 | ₩42,523 | -0.37% | 13.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩43,108 | ₩43,167 | ₩42,839 | ₩42,839 | -0.62% | 2.4천 |
|---|
| 2026.02.23–2026.02.27 | ₩42,977 | ₩43,334 | ₩42,977 | ₩43,153 | +0.41% | 2.6천 |
|---|
| 2026.02.17–2026.02.20 | ₩42,921 | ₩43,212 | ₩42,921 | ₩43,212 | +0.68% | 3.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩43,304 | ₩43,390 | ₩42,985 | ₩42,993 | -0.72% | 700 |
|---|
| 2026.02.02–2026.02.06 | ₩43,296 | ₩43,336 | ₩42,840 | ₩43,233 | -0.15% | 1.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,229 | ₩43,336 | ₩43,155 | ₩43,214 | -0.03% | 9.9천 |
|---|
| 2026.01.20–2026.01.23 | ₩42,914 | ₩43,189 | ₩42,827 | ₩43,129 | +0.50% | 2.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,256 | ₩43,283 | ₩43,095 | ₩43,204 | -0.12% | 8.2천 |
|---|
| 2026.01.05–2026.01.09 | ₩43,036 | ₩43,229 | ₩43,028 | ₩43,189 | +0.35% | 2.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,885 | ₩42,961 | ₩42,867 | ₩42,940 | +0.13% | 1.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩42,861 | ₩42,907 | ₩42,646 | ₩42,859 | -0.00% | 3.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩42,747 | ₩42,832 | ₩42,626 | ₩42,819 | +0.17% | 5.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩42,633 | ₩42,740 | ₩42,618 | ₩42,704 | +0.17% | 2.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩42,477 | ₩42,637 | ₩42,477 | ₩42,637 | +0.38% | 500 |
|---|
| 2025.11.24–2025.11.28 | ₩42,237 | ₩42,499 | ₩42,232 | ₩42,499 | +0.62% | 1천 |
|---|
| 2025.11.17–2025.11.21 | ₩42,070 | ₩42,264 | ₩41,779 | ₩41,955 | -0.27% | 1.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩42,170 | ₩42,354 | ₩42,136 | ₩42,176 | +0.01% | 1.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩42,195 | ₩42,208 | ₩41,902 | ₩42,098 | -0.23% | 6.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩42,268 | ₩42,304 | ₩42,176 | ₩42,219 | -0.12% | 2.6천 |
|---|
| 2025.10.20–2025.10.24 | ₩42,077 | ₩42,177 | ₩41,956 | ₩42,177 | +0.24% | 800 |
|---|
| 2025.10.13–2025.10.17 | ₩41,881 | ₩41,969 | ₩41,795 | ₩41,923 | +0.10% | 4.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩41,648 | ₩41,648 | ₩41,648 | ₩41,648 | 0.00% | 0 |
|---|