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 | ₩46,457 | ₩46,457 | ₩46,457 | ₩46,457 | 0.00% | 100 |
| 2026.10.08 | ₩46,284 | ₩46,284 | ₩46,284 | ₩46,284 | 0.00% | 100 |
| 2026.10.07 | ₩46,351 | ₩46,371 | ₩46,351 | ₩46,371 | +0.04% | 200 |
| 2026.10.06 | ₩46,411 | ₩46,411 | ₩46,411 | ₩46,411 | 0.00% | 100 |
| 2026.10.05 | ₩46,250 | ₩46,250 | ₩46,250 | ₩46,250 | 0.00% | 100 |
| 2026.10.02 | ₩46,117 | ₩46,117 | ₩46,117 | ₩46,117 | 0.00% | 100 |
| 2026.10.01 | ₩45,790 | ₩45,870 | ₩45,763 | ₩45,870 | +0.17% | 1천 |
| 2026.09.30 | ₩45,925 | ₩45,925 | ₩45,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,925 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩45,923 | ₩45,943 | ₩45,923 | ₩45,943 | +0.04% | 500 |
|---|
| 2026.09.28 | ₩45,990 | ₩45,990 | ₩45,990 | ₩45,990 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩46,003 | ₩46,169 | ₩46,003 | ₩46,169 | +0.36% | 500 |
|---|
| 2026.09.24 | ₩46,037 | ₩46,037 | ₩46,037 | ₩46,037 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩46,003 | ₩46,003 | ₩46,003 | ₩46,003 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩46,185 | ₩46,185 | ₩46,185 | ₩46,185 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩46,110 | ₩46,177 | ₩46,110 | ₩46,177 | +0.14% | 3천 |
|---|
| 2026.09.18 | ₩45,723 | ₩45,823 | ₩45,723 | ₩45,823 | +0.22% | 1.1천 |
|---|
| 2026.09.17 | ₩45,821 | ₩45,821 | ₩45,821 | ₩45,821 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,536 | ₩45,536 | ₩45,536 | ₩45,536 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩45,616 | ₩45,643 | ₩45,616 | ₩45,643 | +0.06% | 1천 |
|---|
| 2026.09.14 | ₩45,770 | ₩45,770 | ₩45,770 | ₩45,770 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩45,923 | ₩45,923 | ₩45,877 | ₩45,877 | -0.10% | 100 |
|---|
| 2026.09.10 | ₩45,656 | ₩45,656 | ₩45,656 | ₩45,656 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩45,763 | ₩45,763 | ₩45,763 | ₩45,763 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩45,883 | ₩45,883 | ₩45,883 | ₩45,883 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩45,997 | ₩45,997 | ₩45,997 | ₩45,997 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,058 | ₩46,058 | ₩46,058 | ₩46,058 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩45,857 | ₩45,857 | ₩45,857 | ₩45,857 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩45,790 | ₩45,790 | ₩45,723 | ₩45,723 | -0.15% | 700 |
|---|
| 2026.08.31 | ₩45,903 | ₩45,903 | ₩45,903 | ₩45,903 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩45,943 | ₩45,943 | ₩45,943 | ₩45,943 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,977 | ₩45,977 | ₩45,950 | ₩45,963 | -0.03% | 1천 |
|---|
| 2026.08.26 | ₩45,830 | ₩45,830 | ₩45,830 | ₩45,830 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩45,776 | ₩45,817 | ₩45,776 | ₩45,817 | +0.09% | 600 |
|---|
| 2026.08.24 | ₩45,750 | ₩45,763 | ₩45,750 | ₩45,763 | +0.03% | 300 |
|---|
| 2026.08.21 | ₩45,790 | ₩45,830 | ₩45,790 | ₩45,830 | +0.09% | 300 |
|---|
| 2026.08.20 | ₩45,776 | ₩45,776 | ₩45,760 | ₩45,760 | -0.03% | 400 |
|---|
| 2026.08.19 | ₩45,990 | ₩45,990 | ₩45,870 | ₩45,910 | -0.17% | 700 |
|---|
| 2026.08.18 | ₩45,870 | ₩45,870 | ₩45,870 | ₩45,870 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,990 | ₩45,990 | ₩45,990 | ₩45,990 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩46,097 | ₩46,097 | ₩46,043 | ₩46,043 | -0.12% | 600 |
|---|
| 2026.08.13 | ₩46,037 | ₩46,037 | ₩46,037 | ₩46,037 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩45,910 | ₩45,937 | ₩45,897 | ₩45,937 | +0.06% | 800 |
|---|
| 2026.08.11 | ₩45,950 | ₩45,950 | ₩45,870 | ₩45,870 | -0.17% | 400 |
|---|
| 2026.08.10 | ₩45,957 | ₩45,957 | ₩45,930 | ₩45,930 | -0.06% | 200 |
|---|
| 2026.08.07 | ₩45,937 | ₩45,963 | ₩45,937 | ₩45,937 | 0.00% | 1.4천 |
|---|
| 2026.08.06 | ₩45,830 | ₩45,830 | ₩45,776 | ₩45,823 | -0.01% | 1.1천 |
|---|
| 2026.08.05 | ₩45,871 | ₩45,871 | ₩45,871 | ₩45,871 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩45,867 | ₩45,867 | ₩45,867 | ₩45,867 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩45,509 | ₩45,550 | ₩45,509 | ₩45,550 | +0.09% | 1.5천 |
|---|
| 2026.07.31 | ₩45,016 | ₩45,288 | ₩45,016 | ₩45,288 | +0.60% | 4.8천 |
|---|
| 2026.07.30 | ₩44,989 | ₩45,098 | ₩44,962 | ₩45,098 | +0.24% | 3.7천 |
|---|
| 2026.07.29 | ₩44,962 | ₩44,962 | ₩44,834 | ₩44,834 | -0.29% | 3.4천 |
|---|
| 2026.07.28 | ₩45,056 | ₩45,129 | ₩45,056 | ₩45,129 | +0.16% | 1.1천 |
|---|
| 2026.07.27 | ₩45,056 | ₩45,056 | ₩45,026 | ₩45,026 | -0.07% | 400 |
|---|
| 2026.07.24 | ₩45,096 | ₩45,096 | ₩45,042 | ₩45,042 | -0.12% | 100 |
|---|
| 2026.07.23 | ₩45,002 | ₩45,042 | ₩45,002 | ₩45,016 | +0.03% | 500 |
|---|
| 2026.07.22 | ₩45,309 | ₩45,309 | ₩45,309 | ₩45,309 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩45,289 | ₩45,289 | ₩45,289 | ₩45,289 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,229 | ₩45,229 | ₩45,142 | ₩45,142 | -0.19% | 1.5천 |
|---|
| 2026.07.17 | ₩45,169 | ₩45,169 | ₩45,169 | ₩45,169 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩45,316 | ₩45,316 | ₩45,316 | ₩45,316 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,389 | ₩45,423 | ₩45,389 | ₩45,423 | +0.07% | 100 |
|---|
| 2026.07.14 | ₩45,336 | ₩45,356 | ₩45,336 | ₩45,356 | +0.04% | 200 |
|---|
| 2026.07.13 | ₩45,349 | ₩45,349 | ₩45,262 | ₩45,262 | -0.19% | 700 |
|---|
| 2026.07.10 | ₩45,396 | ₩45,396 | ₩45,396 | ₩45,396 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩45,229 | ₩45,303 | ₩45,229 | ₩45,303 | +0.16% | 4.8천 |
|---|
| 2026.07.08 | ₩45,096 | ₩45,136 | ₩45,096 | ₩45,122 | +0.06% | 500 |
|---|
| 2026.07.07 | ₩45,176 | ₩45,176 | ₩45,176 | ₩45,176 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩45,269 | ₩45,269 | ₩45,269 | ₩45,269 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩45,073 | ₩45,073 | ₩45,073 | ₩45,073 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩45,162 | ₩45,162 | ₩45,136 | ₩45,136 | -0.06% | 1천 |
|---|
| 2026.06.30 | ₩45,242 | ₩45,242 | ₩45,182 | ₩45,182 | -0.13% | 1.3천 |
|---|
| 2026.06.29 | ₩45,142 | ₩45,142 | ₩45,142 | ₩45,142 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩45,041 | ₩45,041 | ₩45,041 | ₩45,041 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩45,016 | ₩45,029 | ₩44,989 | ₩44,989 | -0.06% | 400 |
|---|
| 2026.06.24 | ₩44,922 | ₩44,922 | ₩44,922 | ₩44,922 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩44,942 | ₩44,942 | ₩44,942 | ₩44,942 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩45,056 | ₩45,056 | ₩45,056 | ₩45,056 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩44,982 | ₩44,996 | ₩44,982 | ₩44,996 | +0.03% | 400 |
|---|
| 2026.06.17 | ₩44,842 | ₩44,842 | ₩44,842 | ₩44,842 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩45,036 | ₩45,036 | ₩45,002 | ₩45,002 | -0.07% | 300 |
|---|
| 2026.06.15 | ₩44,975 | ₩45,022 | ₩44,975 | ₩45,022 | +0.10% | 200 |
|---|
| 2026.06.12 | ₩44,843 | ₩44,843 | ₩44,843 | ₩44,843 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩44,535 | ₩44,747 | ₩44,508 | ₩44,747 | +0.48% | 2.7천 |
|---|
| 2026.06.10 | ₩44,460 | ₩44,460 | ₩44,460 | ₩44,460 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩44,602 | ₩44,666 | ₩44,602 | ₩44,666 | +0.14% | 1천 |
|---|
| 2026.06.08 | ₩44,708 | ₩44,742 | ₩44,708 | ₩44,742 | +0.07% | 400 |
|---|
| 2026.06.05 | ₩44,674 | ₩44,674 | ₩44,674 | ₩44,674 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,895 | ₩44,895 | ₩44,895 | ₩44,895 | 0.00% | 1천 |
|---|
| 2026.06.03 | ₩44,895 | ₩44,895 | ₩44,862 | ₩44,882 | -0.03% | 600 |
|---|
| 2026.06.02 | ₩44,869 | ₩44,882 | ₩44,869 | ₩44,882 | +0.03% | 3.4천 |
|---|
| 2026.06.01 | ₩45,376 | ₩45,376 | ₩44,887 | ₩44,887 | -1.08% | 600 |
|---|
| 2026.05.29 | ₩44,842 | ₩44,902 | ₩44,842 | ₩44,902 | +0.13% | 100 |
|---|
| 2026.05.28 | ₩44,815 | ₩44,855 | ₩44,815 | ₩44,815 | 0.00% | 3.4천 |
|---|
| 2026.05.27 | ₩44,735 | ₩44,789 | ₩44,735 | ₩44,789 | +0.12% | 1.1천 |
|---|
| 2026.05.26 | ₩44,735 | ₩44,753 | ₩44,722 | ₩44,753 | +0.04% | 500 |
|---|
| 2026.05.22 | ₩44,668 | ₩44,668 | ₩44,642 | ₩44,642 | -0.06% | 4.9천 |
|---|
| 2026.05.21 | ₩44,535 | ₩44,588 | ₩44,522 | ₩44,588 | +0.12% | 1.1천 |
|---|
| 2026.05.20 | ₩44,495 | ₩44,535 | ₩44,495 | ₩44,535 | +0.09% | 1.4천 |
|---|
| 2026.05.19 | ₩44,468 | ₩44,482 | ₩44,375 | ₩44,388 | -0.18% | 1.7천 |
|---|
| 2026.05.18 | ₩44,455 | ₩44,503 | ₩44,415 | ₩44,503 | +0.11% | 1.2천 |
|---|
| 2026.05.15 | ₩44,482 | ₩44,482 | ₩44,441 | ₩44,441 | -0.09% | 5.9천 |
|---|
| 2026.05.14 | ₩44,615 | ₩44,615 | ₩44,615 | ₩44,615 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩44,428 | ₩44,522 | ₩44,428 | ₩44,522 | +0.21% | 1.2만 |
|---|
| 2026.05.12 | ₩44,368 | ₩44,441 | ₩44,368 | ₩44,441 | +0.17% | 200 |
|---|
| 2026.05.11 | ₩44,428 | ₩44,455 | ₩44,428 | ₩44,455 | +0.06% | 200 |
|---|
| 2026.05.08 | ₩44,375 | ₩44,421 | ₩44,375 | ₩44,421 | +0.11% | 3.1천 |
|---|
| 2026.05.07 | ₩44,321 | ₩44,381 | ₩44,321 | ₩44,321 | 0.00% | 1.9천 |
|---|
| 2026.05.06 | ₩44,361 | ₩44,361 | ₩44,361 | ₩44,361 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩44,134 | ₩44,188 | ₩44,134 | ₩44,188 | +0.12% | 4.8천 |
|---|
| 2026.05.04 | ₩44,094 | ₩44,108 | ₩44,014 | ₩44,054 | -0.09% | 25만 |
|---|
| 2026.05.01 | ₩44,174 | ₩44,174 | ₩44,108 | ₩44,126 | -0.11% | 800 |
|---|
| 2026.04.30 | ₩43,881 | ₩44,081 | ₩43,841 | ₩44,081 | +0.46% | 20.7만 |
|---|
| 2026.04.29 | ₩43,867 | ₩43,881 | ₩43,827 | ₩43,827 | -0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩43,861 | ₩43,861 | ₩43,787 | ₩43,861 | 0.00% | 1.7천 |
|---|
| 2026.04.27 | ₩43,934 | ₩43,948 | ₩43,854 | ₩43,934 | 0.00% | 1.4천 |
|---|
| 2026.04.24 | ₩43,814 | ₩43,907 | ₩43,814 | ₩43,901 | +0.20% | 1.4천 |
|---|
| 2026.04.23 | ₩43,814 | ₩43,814 | ₩43,762 | ₩43,762 | -0.12% | 2.9천 |
|---|
| 2026.04.22 | ₩43,801 | ₩43,849 | ₩43,801 | ₩43,849 | +0.11% | 1.7천 |
|---|
| 2026.04.21 | ₩43,821 | ₩43,821 | ₩43,654 | ₩43,654 | -0.38% | 3.1천 |
|---|
| 2026.04.20 | ₩43,694 | ₩43,747 | ₩43,694 | ₩43,747 | +0.12% | 1천 |
|---|
| 2026.04.17 | ₩43,827 | ₩43,827 | ₩43,761 | ₩43,787 | -0.09% | 1.5천 |
|---|
| 2026.04.16 | ₩43,547 | ₩43,580 | ₩43,520 | ₩43,580 | +0.08% | 1.5천 |
|---|
| 2026.04.15 | ₩43,480 | ₩43,494 | ₩43,420 | ₩43,467 | -0.03% | 2.4천 |
|---|
| 2026.04.14 | ₩43,240 | ₩43,387 | ₩43,240 | ₩43,353 | +0.26% | 1.1천 |
|---|
| 2026.04.13 | ₩42,860 | ₩43,073 | ₩42,860 | ₩43,073 | +0.50% | 6.1천 |
|---|
| 2026.04.10 | ₩42,940 | ₩42,940 | ₩42,813 | ₩42,893 | -0.11% | 2.7천 |
|---|
| 2026.04.09 | ₩42,667 | ₩42,960 | ₩42,667 | ₩42,918 | +0.59% | 3천 |
|---|
| 2026.04.08 | ₩42,653 | ₩42,730 | ₩42,639 | ₩42,730 | +0.18% | 2천 |
|---|
| 2026.04.07 | ₩42,159 | ₩42,227 | ₩42,059 | ₩42,227 | +0.16% | 1.1천 |
|---|
| 2026.04.06 | ₩42,092 | ₩42,212 | ₩42,092 | ₩42,180 | +0.21% | 2천 |
|---|
| 2026.04.02 | ₩41,898 | ₩42,132 | ₩41,898 | ₩42,129 | +0.55% | 2.1천 |
|---|
| 2026.04.01 | ₩42,105 | ₩42,185 | ₩42,065 | ₩42,113 | +0.02% | 2.8천 |
|---|
| 2026.03.31 | ₩41,705 | ₩41,998 | ₩41,705 | ₩41,897 | +0.46% | 2.4천 |
|---|
| 2026.03.30 | ₩41,705 | ₩41,705 | ₩41,478 | ₩41,505 | -0.48% | 4.6천 |
|---|
| 2026.03.27 | ₩41,798 | ₩41,798 | ₩41,609 | ₩41,609 | -0.45% | 1.6천 |
|---|
| 2026.03.26 | ₩42,039 | ₩42,145 | ₩41,890 | ₩41,890 | -0.35% | 2.5천 |
|---|
| 2026.03.25 | ₩42,221 | ₩42,221 | ₩42,221 | ₩42,221 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩42,105 | ₩42,306 | ₩42,105 | ₩42,132 | +0.06% | 8.8천 |
|---|
| 2026.03.23 | ₩42,292 | ₩42,386 | ₩42,185 | ₩42,207 | -0.20% | 34.4만 |
|---|
| 2026.03.20 | ₩42,121 | ₩42,139 | ₩42,004 | ₩42,004 | -0.28% | 1.3천 |
|---|
| 2026.03.19 | ₩42,204 | ₩42,272 | ₩42,204 | ₩42,272 | +0.16% | 500 |
|---|
| 2026.03.18 | ₩42,459 | ₩42,459 | ₩42,338 | ₩42,338 | -0.29% | 600 |
|---|
| 2026.03.17 | ₩42,546 | ₩42,574 | ₩42,546 | ₩42,574 | +0.07% | 700 |
|---|
| 2026.03.16 | ₩42,599 | ₩42,599 | ₩42,523 | ₩42,523 | -0.18% | 1.2천 |
|---|
| 2026.03.13 | ₩42,466 | ₩42,466 | ₩42,363 | ₩42,363 | -0.24% | 900 |
|---|
| 2026.03.12 | ₩42,487 | ₩42,487 | ₩42,487 | ₩42,487 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩42,853 | ₩42,893 | ₩42,706 | ₩42,750 | -0.24% | 8.3천 |
|---|
| 2026.03.10 | ₩42,840 | ₩42,933 | ₩42,783 | ₩42,783 | -0.13% | 2.8천 |
|---|
| 2026.03.09 | ₩42,519 | ₩42,813 | ₩42,519 | ₩42,813 | +0.69% | 12.4만 |
|---|
| 2026.03.06 | ₩42,706 | ₩42,706 | ₩42,678 | ₩42,678 | -0.07% | 200 |
|---|
| 2026.03.05 | ₩42,813 | ₩42,901 | ₩42,813 | ₩42,901 | +0.21% | 200 |
|---|
| 2026.03.04 | ₩43,002 | ₩43,002 | ₩43,002 | ₩43,002 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩42,773 | ₩42,840 | ₩42,773 | ₩42,822 | +0.12% | 600 |
|---|
| 2026.03.02 | ₩42,946 | ₩43,005 | ₩42,946 | ₩43,005 | +0.14% | 1.3천 |
|---|
| 2026.02.27 | ₩42,880 | ₩42,990 | ₩42,880 | ₩42,990 | +0.26% | 800 |
|---|
| 2026.02.26 | ₩43,072 | ₩43,072 | ₩43,072 | ₩43,072 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩43,171 | ₩43,171 | ₩43,171 | ₩43,171 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩42,973 | ₩43,000 | ₩42,973 | ₩43,000 | +0.06% | 1.3천 |
|---|
| 2026.02.23 | ₩42,815 | ₩42,846 | ₩42,815 | ₩42,846 | +0.07% | 300 |
|---|
| 2026.02.20 | ₩42,973 | ₩43,049 | ₩42,973 | ₩43,049 | +0.18% | 600 |
|---|
| 2026.02.19 | ₩42,900 | ₩42,900 | ₩42,900 | ₩42,900 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩42,984 | ₩42,984 | ₩42,984 | ₩42,984 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,759 | ₩42,857 | ₩42,759 | ₩42,857 | +0.23% | 2.4천 |
|---|
| 2026.02.13 | ₩42,946 | ₩42,946 | ₩42,831 | ₩42,831 | -0.27% | 300 |
|---|
| 2026.02.12 | ₩42,823 | ₩42,823 | ₩42,823 | ₩42,823 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩43,096 | ₩43,096 | ₩43,096 | ₩43,096 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩43,227 | ₩43,227 | ₩43,101 | ₩43,101 | -0.29% | 300 |
|---|
| 2026.02.09 | ₩43,141 | ₩43,144 | ₩43,141 | ₩43,144 | +0.01% | 100 |
|---|
| 2026.02.06 | ₩42,933 | ₩43,070 | ₩42,920 | ₩43,070 | +0.32% | 3천 |
|---|
| 2026.02.05 | ₩42,679 | ₩42,813 | ₩42,679 | ₩42,698 | +0.04% | 5.9천 |
|---|
| 2026.02.04 | ₩42,906 | ₩42,924 | ₩42,893 | ₩42,924 | +0.04% | 2.1천 |
|---|
| 2026.02.03 | ₩43,040 | ₩43,120 | ₩42,866 | ₩42,990 | -0.11% | 2.6천 |
|---|
| 2026.02.02 | ₩43,133 | ₩43,173 | ₩43,093 | ₩43,152 | +0.04% | 4.6천 |
|---|
| 2026.01.30 | ₩43,013 | ₩43,052 | ₩43,013 | ₩43,052 | +0.09% | 100 |
|---|
| 2026.01.29 | ₩43,000 | ₩43,090 | ₩42,993 | ₩43,090 | +0.21% | 8.7천 |
|---|
| 2026.01.28 | ₩43,124 | ₩43,124 | ₩43,124 | ₩43,124 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩43,137 | ₩43,173 | ₩43,131 | ₩43,131 | -0.02% | 800 |
|---|
| 2026.01.26 | ₩43,066 | ₩43,072 | ₩43,066 | ₩43,072 | +0.01% | 200 |
|---|
| 2026.01.23 | ₩42,866 | ₩43,000 | ₩42,866 | ₩42,966 | +0.23% | 1.5천 |
|---|
| 2026.01.22 | ₩42,880 | ₩43,026 | ₩42,880 | ₩42,950 | +0.17% | 4.8천 |
|---|
| 2026.01.21 | ₩42,826 | ₩42,920 | ₩42,773 | ₩42,872 | +0.11% | 1.1만 |
|---|
| 2026.01.20 | ₩42,753 | ₩42,766 | ₩42,666 | ₩42,689 | -0.15% | 4.3천 |
|---|
| 2026.01.16 | ₩43,026 | ₩43,041 | ₩43,026 | ₩43,041 | +0.03% | 300 |
|---|
| 2026.01.15 | ₩43,017 | ₩43,017 | ₩43,017 | ₩43,017 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩42,933 | ₩42,964 | ₩42,933 | ₩42,964 | +0.07% | 300 |
|---|
| 2026.01.13 | ₩43,053 | ₩43,080 | ₩43,025 | ₩43,025 | -0.07% | 7천 |
|---|
| 2026.01.12 | ₩43,093 | ₩43,120 | ₩43,073 | ₩43,073 | -0.05% | 500 |
|---|
| 2026.01.09 | ₩43,066 | ₩43,066 | ₩43,000 | ₩43,026 | -0.09% | 7.9천 |
|---|
| 2026.01.08 | ₩42,893 | ₩42,924 | ₩42,866 | ₩42,924 | +0.07% | 2.3천 |
|---|
| 2026.01.07 | ₩43,026 | ₩43,040 | ₩42,940 | ₩42,940 | -0.20% | 1.2만 |
|---|
| 2026.01.06 | ₩42,906 | ₩43,000 | ₩42,906 | ₩42,984 | +0.18% | 3.9천 |
|---|
| 2026.01.05 | ₩42,874 | ₩42,906 | ₩42,874 | ₩42,880 | +0.01% | 1.4천 |
|---|
| 2026.01.02 | ₩42,799 | ₩42,799 | ₩42,759 | ₩42,778 | -0.05% | 700 |
|---|
| 2025.12.31 | ₩42,753 | ₩42,753 | ₩42,753 | ₩42,753 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩42,706 | ₩42,730 | ₩42,706 | ₩42,730 | +0.06% | 300 |
|---|
| 2025.12.29 | ₩42,723 | ₩42,723 | ₩42,723 | ₩42,723 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩42,666 | ₩42,746 | ₩42,526 | ₩42,698 | +0.08% | 900 |
|---|
| 2025.12.24 | ₩42,711 | ₩42,711 | ₩42,711 | ₩42,711 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,486 | ₩42,698 | ₩42,486 | ₩42,698 | +0.50% | 700 |
|---|
| 2025.12.22 | ₩42,699 | ₩42,705 | ₩42,697 | ₩42,697 | -0.01% | 2천 |
|---|
| 2025.12.19 | ₩42,613 | ₩42,671 | ₩42,613 | ₩42,658 | +0.11% | 1.5천 |
|---|
| 2025.12.18 | ₩42,519 | ₩42,583 | ₩42,519 | ₩42,583 | +0.15% | 1.7천 |
|---|
| 2025.12.17 | ₩42,466 | ₩42,484 | ₩42,466 | ₩42,484 | +0.04% | 800 |
|---|
| 2025.12.16 | ₩42,492 | ₩42,578 | ₩42,492 | ₩42,578 | +0.20% | 100 |
|---|
| 2025.12.15 | ₩42,586 | ₩42,586 | ₩42,552 | ₩42,556 | -0.07% | 1.1천 |
|---|
| 2025.12.12 | ₩42,543 | ₩42,543 | ₩42,543 | ₩42,543 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩42,579 | ₩42,579 | ₩42,579 | ₩42,579 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩42,492 | ₩42,551 | ₩42,479 | ₩42,551 | +0.14% | 1.7천 |
|---|
| 2025.12.09 | ₩42,466 | ₩42,466 | ₩42,466 | ₩42,466 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩42,472 | ₩42,472 | ₩42,458 | ₩42,458 | -0.03% | 200 |
|---|
| 2025.12.05 | ₩42,476 | ₩42,476 | ₩42,476 | ₩42,476 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩42,423 | ₩42,423 | ₩42,423 | ₩42,423 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩42,420 | ₩42,420 | ₩42,420 | ₩42,420 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩42,372 | ₩42,372 | ₩42,372 | ₩42,372 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,318 | ₩42,318 | ₩42,318 | ₩42,318 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩42,339 | ₩42,339 | ₩42,339 | ₩42,339 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩42,277 | ₩42,277 | ₩42,277 | ₩42,277 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,092 | ₩42,200 | ₩42,092 | ₩42,200 | +0.26% | 700 |
|---|
| 2025.11.24 | ₩42,079 | ₩42,079 | ₩42,073 | ₩42,073 | -0.01% | 200 |
|---|
| 2025.11.21 | ₩41,625 | ₩41,797 | ₩41,625 | ₩41,797 | +0.41% | 400 |
|---|
| 2025.11.20 | ₩42,105 | ₩42,105 | ₩41,622 | ₩41,622 | -1.15% | 400 |
|---|
| 2025.11.19 | ₩41,838 | ₩41,853 | ₩41,838 | ₩41,853 | +0.04% | 400 |
|---|
| 2025.11.18 | ₩41,860 | ₩41,860 | ₩41,812 | ₩41,818 | -0.10% | 600 |
|---|
| 2025.11.17 | ₩41,912 | ₩41,912 | ₩41,912 | ₩41,912 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩42,017 | ₩42,017 | ₩42,017 | ₩42,017 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩41,977 | ₩41,977 | ₩41,977 | ₩41,977 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩42,195 | ₩42,195 | ₩42,195 | ₩42,195 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩42,172 | ₩42,172 | ₩42,172 | ₩42,172 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩42,012 | ₩42,105 | ₩42,012 | ₩42,105 | +0.22% | 1천 |
|---|
| 2025.11.07 | ₩41,852 | ₩41,940 | ₩41,745 | ₩41,940 | +0.21% | 2.2천 |
|---|
| 2025.11.06 | ₩41,878 | ₩41,958 | ₩41,878 | ₩41,898 | +0.05% | 1.7천 |
|---|
| 2025.11.05 | ₩41,998 | ₩42,049 | ₩41,998 | ₩42,049 | +0.12% | 1.3천 |
|---|
| 2025.11.04 | ₩42,016 | ₩42,016 | ₩41,949 | ₩41,949 | -0.16% | 1.5천 |
|---|
| 2025.11.03 | ₩42,036 | ₩42,036 | ₩42,036 | ₩42,036 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩42,060 | ₩42,060 | ₩42,060 | ₩42,060 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩42,065 | ₩42,065 | ₩42,017 | ₩42,017 | -0.11% | 500 |
|---|
| 2025.10.29 | ₩42,145 | ₩42,145 | ₩42,076 | ₩42,083 | -0.15% | 1.7천 |
|---|
| 2025.10.28 | ₩42,079 | ₩42,113 | ₩42,079 | ₩42,113 | +0.08% | 300 |
|---|
| 2025.10.27 | ₩42,109 | ₩42,109 | ₩42,109 | ₩42,109 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩42,018 | ₩42,018 | ₩42,018 | ₩42,018 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩41,878 | ₩41,977 | ₩41,878 | ₩41,977 | +0.24% | 200 |
|---|
| 2025.10.22 | ₩41,798 | ₩41,877 | ₩41,798 | ₩41,877 | +0.19% | 300 |
|---|
| 2025.10.21 | ₩41,944 | ₩41,944 | ₩41,944 | ₩41,944 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩41,918 | ₩41,918 | ₩41,918 | ₩41,918 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩41,705 | ₩41,765 | ₩41,638 | ₩41,765 | +0.14% | 1.7천 |
|---|
| 2025.10.16 | ₩41,812 | ₩41,812 | ₩41,645 | ₩41,645 | -0.40% | 2.5천 |
|---|
| 2025.10.15 | ₩41,691 | ₩41,715 | ₩41,691 | ₩41,715 | +0.06% | 100 |
|---|
| 2025.10.14 | ₩41,665 | ₩41,718 | ₩41,665 | ₩41,686 | +0.05% | 400 |
|---|
| 2025.10.13 | ₩41,723 | ₩41,723 | ₩41,723 | ₩41,723 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩41,491 | ₩41,491 | ₩41,491 | ₩41,491 | 0.00% | 0 |
|---|