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 | ₩46,461 | ₩46,669 | ₩46,461 | ₩46,669 | +0.45% | 600 |
| 2026.09.28–2026.10.02 | ₩46,200 | ₩46,327 | ₩45,972 | ₩46,327 | +0.28% | 1.8천 |
| 2026.09.21–2026.09.25 | ₩46,321 | ₩46,396 | ₩46,213 | ₩46,380 | +0.13% | 3.9천 |
| 2026.09.14–2026.09.18 | ₩45,979 | ₩46,032 | ₩45,744 | ₩46,032 | +0.12% | 2.4천 |
| 2026.09.08–2026.09.11 | ₩46,093 | ₩46,133 | ₩45,865 | ₩46,086 | -0.01% | 500 |
| 2026.08.31–2026.09.04 | ₩46,113 | ₩46,268 | ₩45,932 | ₩46,207 | +0.20% | 1.2천 |
| 2026.08.24–2026.08.28 | ₩45,958 | ₩46,186 | ₩45,958 | ₩46,153 | +0.42% | 2.1천 |
| 2026.08.17–2026.08.21 | ₩46,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,200 |
| ₩45,969 |
| ₩46,039 |
| -0.35% |
| 1.6천 |
| 2026.08.10–2026.08.14 | ₩46,166 | ₩46,307 | ₩46,079 | ₩46,254 | +0.19% | 2.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩45,717 | ₩46,173 | ₩45,717 | ₩46,146 | +0.94% | 4.2천 |
|---|
| 2026.07.27–2026.07.31 | ₩45,261 | ₩45,494 | ₩45,038 | ₩45,494 | +0.52% | 1.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,435 | ₩45,516 | ₩45,207 | ₩45,248 | -0.41% | 2.3천 |
|---|
| 2026.07.13–2026.07.17 | ₩45,556 | ₩45,630 | ₩45,375 | ₩45,375 | -0.40% | 1.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩45,476 | ₩45,603 | ₩45,301 | ₩45,603 | +0.28% | 5.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,348 | ₩45,449 | ₩45,279 | ₩45,279 | -0.15% | 2.5천 |
|---|
| 2026.06.22–2026.06.26 | ₩45,261 | ₩45,261 | ₩45,127 | ₩45,246 | -0.03% | 700 |
|---|
| 2026.06.15–2026.06.18 | ₩45,181 | ₩45,241 | ₩45,047 | ₩45,201 | +0.04% | 1천 |
|---|
| 2026.06.08–2026.06.12 | ₩44,912 | ₩45,048 | ₩44,663 | ₩45,048 | +0.30% | 4.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩45,583 | ₩45,583 | ₩44,878 | ₩44,878 | -1.55% | 5.7천 |
|---|
| 2026.05.26–2026.05.29 | ₩44,939 | ₩45,107 | ₩44,926 | ₩45,107 | +0.37% | 5.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩44,658 | ₩44,872 | ₩44,577 | ₩44,845 | +0.42% | 1만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,631 | ₩44,819 | ₩44,570 | ₩44,644 | +0.03% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,296 | ₩44,624 | ₩44,215 | ₩44,624 | +0.74% | 26만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,135 | ₩44,376 | ₩43,987 | ₩44,328 | +0.44% | 21.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,893 | ₩44,108 | ₩43,853 | ₩44,101 | +0.47% | 1만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,055 | ₩44,027 | ₩43,055 | ₩43,987 | +2.16% | 1.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,284 | ₩43,156 | ₩42,250 | ₩43,089 | +1.90% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,895 | ₩42,378 | ₩41,667 | ₩42,321 | +1.02% | 1.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,485 | ₩42,579 | ₩41,798 | ₩41,798 | -1.62% | 35.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,794 | ₩42,794 | ₩42,195 | ₩42,195 | -1.40% | 4.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩42,713 | ₩43,129 | ₩42,556 | ₩42,556 | -0.37% | 13.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩43,142 | ₩43,201 | ₩42,873 | ₩42,873 | -0.62% | 2.4천 |
|---|
| 2026.02.23–2026.02.27 | ₩43,011 | ₩43,368 | ₩43,011 | ₩43,186 | +0.41% | 2.6천 |
|---|
| 2026.02.17–2026.02.20 | ₩42,954 | ₩43,245 | ₩42,954 | ₩43,245 | +0.68% | 3.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩43,338 | ₩43,424 | ₩43,019 | ₩43,027 | -0.72% | 700 |
|---|
| 2026.02.02–2026.02.06 | ₩43,330 | ₩43,370 | ₩42,874 | ₩43,267 | -0.15% | 1.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,263 | ₩43,370 | ₩43,189 | ₩43,248 | -0.03% | 9.9천 |
|---|
| 2026.01.20–2026.01.23 | ₩42,948 | ₩43,223 | ₩42,861 | ₩43,162 | +0.50% | 2.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,290 | ₩43,317 | ₩43,129 | ₩43,237 | -0.12% | 8.2천 |
|---|
| 2026.01.05–2026.01.09 | ₩43,070 | ₩43,263 | ₩43,062 | ₩43,223 | +0.35% | 2.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,918 | ₩42,995 | ₩42,901 | ₩42,973 | +0.13% | 1.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩42,894 | ₩42,941 | ₩42,680 | ₩42,893 | -0.00% | 3.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩42,780 | ₩42,866 | ₩42,659 | ₩42,853 | +0.17% | 5.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩42,666 | ₩42,773 | ₩42,651 | ₩42,737 | +0.17% | 2.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩42,511 | ₩42,670 | ₩42,511 | ₩42,670 | +0.38% | 500 |
|---|
| 2025.11.24–2025.11.28 | ₩42,271 | ₩42,532 | ₩42,265 | ₩42,532 | +0.62% | 1천 |
|---|
| 2025.11.17–2025.11.21 | ₩42,103 | ₩42,297 | ₩41,812 | ₩41,988 | -0.27% | 1.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩42,203 | ₩42,387 | ₩42,169 | ₩42,209 | +0.01% | 1.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩42,228 | ₩42,241 | ₩41,935 | ₩42,131 | -0.23% | 6.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩42,301 | ₩42,338 | ₩42,209 | ₩42,252 | -0.12% | 2.6천 |
|---|
| 2025.10.20–2025.10.24 | ₩42,110 | ₩42,210 | ₩41,989 | ₩42,210 | +0.24% | 800 |
|---|
| 2025.10.13–2025.10.17 | ₩41,914 | ₩42,002 | ₩41,828 | ₩41,955 | +0.10% | 4.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩41,680 | ₩41,680 | ₩41,680 | ₩41,680 | 0.00% | 0 |
|---|