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 | ₩46,663 | ₩46,663 | ₩46,663 | ₩46,663 | 0.00% | 100 |
| 2026.10.08 | ₩46,489 | ₩46,489 | ₩46,489 | ₩46,489 | 0.00% | 100 |
| 2026.10.07 | ₩46,556 | ₩46,576 | ₩46,556 | ₩46,576 | +0.04% | 200 |
| 2026.10.06 | ₩46,616 | ₩46,616 | ₩46,616 | ₩46,616 | 0.00% | 100 |
| 2026.10.05 | ₩46,455 | ₩46,455 | ₩46,455 | ₩46,455 | 0.00% | 100 |
| 2026.10.02 | ₩46,321 | ₩46,321 | ₩46,321 | ₩46,321 | 0.00% | 100 |
| 2026.10.01 | ₩45,993 | ₩46,073 | ₩45,966 | ₩46,073 | +0.17% | 1천 |
| 2026.09.30 | ₩46,128 | ₩46,128 | ₩46,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,128 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩46,127 | ₩46,147 | ₩46,127 | ₩46,147 | +0.04% | 500 |
|---|
| 2026.09.28 | ₩46,194 | ₩46,194 | ₩46,194 | ₩46,194 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩46,207 | ₩46,374 | ₩46,207 | ₩46,374 | +0.36% | 500 |
|---|
| 2026.09.24 | ₩46,241 | ₩46,241 | ₩46,241 | ₩46,241 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩46,207 | ₩46,207 | ₩46,207 | ₩46,207 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩46,390 | ₩46,390 | ₩46,390 | ₩46,390 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩46,315 | ₩46,382 | ₩46,315 | ₩46,382 | +0.14% | 3천 |
|---|
| 2026.09.18 | ₩45,926 | ₩46,026 | ₩45,926 | ₩46,026 | +0.22% | 1.1천 |
|---|
| 2026.09.17 | ₩46,024 | ₩46,024 | ₩46,024 | ₩46,024 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,738 | ₩45,738 | ₩45,738 | ₩45,738 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩45,819 | ₩45,845 | ₩45,819 | ₩45,845 | +0.06% | 1천 |
|---|
| 2026.09.14 | ₩45,973 | ₩45,973 | ₩45,973 | ₩45,973 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩46,127 | ₩46,127 | ₩46,080 | ₩46,080 | -0.10% | 100 |
|---|
| 2026.09.10 | ₩45,859 | ₩45,859 | ₩45,859 | ₩45,859 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩45,966 | ₩45,966 | ₩45,966 | ₩45,966 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩46,087 | ₩46,087 | ₩46,087 | ₩46,087 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩46,201 | ₩46,201 | ₩46,201 | ₩46,201 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,262 | ₩46,262 | ₩46,262 | ₩46,262 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩46,060 | ₩46,060 | ₩46,060 | ₩46,060 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩45,993 | ₩45,993 | ₩45,926 | ₩45,926 | -0.15% | 700 |
|---|
| 2026.08.31 | ₩46,107 | ₩46,107 | ₩46,107 | ₩46,107 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩46,147 | ₩46,147 | ₩46,147 | ₩46,147 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩46,181 | ₩46,181 | ₩46,154 | ₩46,167 | -0.03% | 1천 |
|---|
| 2026.08.26 | ₩46,033 | ₩46,033 | ₩46,033 | ₩46,033 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩45,979 | ₩46,020 | ₩45,979 | ₩46,020 | +0.09% | 600 |
|---|
| 2026.08.24 | ₩45,953 | ₩45,966 | ₩45,953 | ₩45,966 | +0.03% | 300 |
|---|
| 2026.08.21 | ₩45,993 | ₩46,033 | ₩45,993 | ₩46,033 | +0.09% | 300 |
|---|
| 2026.08.20 | ₩45,979 | ₩45,979 | ₩45,963 | ₩45,963 | -0.03% | 400 |
|---|
| 2026.08.19 | ₩46,194 | ₩46,194 | ₩46,073 | ₩46,114 | -0.17% | 700 |
|---|
| 2026.08.18 | ₩46,073 | ₩46,073 | ₩46,073 | ₩46,073 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩46,194 | ₩46,194 | ₩46,194 | ₩46,194 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩46,301 | ₩46,301 | ₩46,248 | ₩46,248 | -0.12% | 600 |
|---|
| 2026.08.13 | ₩46,241 | ₩46,241 | ₩46,241 | ₩46,241 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩46,114 | ₩46,140 | ₩46,100 | ₩46,140 | +0.06% | 800 |
|---|
| 2026.08.11 | ₩46,154 | ₩46,154 | ₩46,073 | ₩46,073 | -0.17% | 400 |
|---|
| 2026.08.10 | ₩46,160 | ₩46,160 | ₩46,134 | ₩46,134 | -0.06% | 200 |
|---|
| 2026.08.07 | ₩46,140 | ₩46,167 | ₩46,140 | ₩46,140 | 0.00% | 1.4천 |
|---|
| 2026.08.06 | ₩46,033 | ₩46,033 | ₩45,979 | ₩46,026 | -0.01% | 1.1천 |
|---|
| 2026.08.05 | ₩46,075 | ₩46,075 | ₩46,075 | ₩46,075 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩46,071 | ₩46,071 | ₩46,071 | ₩46,071 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩45,711 | ₩45,752 | ₩45,711 | ₩45,752 | +0.09% | 1.5천 |
|---|
| 2026.07.31 | ₩45,215 | ₩45,489 | ₩45,215 | ₩45,489 | +0.60% | 4.8천 |
|---|
| 2026.07.30 | ₩45,188 | ₩45,298 | ₩45,162 | ₩45,298 | +0.24% | 3.7천 |
|---|
| 2026.07.29 | ₩45,162 | ₩45,162 | ₩45,033 | ₩45,033 | -0.29% | 3.4천 |
|---|
| 2026.07.28 | ₩45,255 | ₩45,329 | ₩45,255 | ₩45,329 | +0.16% | 1.1천 |
|---|
| 2026.07.27 | ₩45,255 | ₩45,255 | ₩45,226 | ₩45,226 | -0.07% | 400 |
|---|
| 2026.07.24 | ₩45,296 | ₩45,296 | ₩45,242 | ₩45,242 | -0.12% | 100 |
|---|
| 2026.07.23 | ₩45,202 | ₩45,242 | ₩45,202 | ₩45,215 | +0.03% | 500 |
|---|
| 2026.07.22 | ₩45,510 | ₩45,510 | ₩45,510 | ₩45,510 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩45,490 | ₩45,490 | ₩45,490 | ₩45,490 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,430 | ₩45,430 | ₩45,343 | ₩45,343 | -0.19% | 1.5천 |
|---|
| 2026.07.17 | ₩45,369 | ₩45,369 | ₩45,369 | ₩45,369 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩45,517 | ₩45,517 | ₩45,517 | ₩45,517 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,591 | ₩45,624 | ₩45,591 | ₩45,624 | +0.07% | 100 |
|---|
| 2026.07.14 | ₩45,537 | ₩45,557 | ₩45,537 | ₩45,557 | +0.04% | 200 |
|---|
| 2026.07.13 | ₩45,550 | ₩45,550 | ₩45,463 | ₩45,463 | -0.19% | 700 |
|---|
| 2026.07.10 | ₩45,597 | ₩45,597 | ₩45,597 | ₩45,597 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩45,430 | ₩45,503 | ₩45,430 | ₩45,503 | +0.16% | 4.8천 |
|---|
| 2026.07.08 | ₩45,296 | ₩45,336 | ₩45,296 | ₩45,322 | +0.06% | 500 |
|---|
| 2026.07.07 | ₩45,376 | ₩45,376 | ₩45,376 | ₩45,376 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩45,470 | ₩45,470 | ₩45,470 | ₩45,470 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩45,273 | ₩45,273 | ₩45,273 | ₩45,273 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩45,363 | ₩45,363 | ₩45,336 | ₩45,336 | -0.06% | 1천 |
|---|
| 2026.06.30 | ₩45,443 | ₩45,443 | ₩45,383 | ₩45,383 | -0.13% | 1.3천 |
|---|
| 2026.06.29 | ₩45,343 | ₩45,343 | ₩45,343 | ₩45,343 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩45,241 | ₩45,241 | ₩45,241 | ₩45,241 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩45,215 | ₩45,229 | ₩45,188 | ₩45,188 | -0.06% | 400 |
|---|
| 2026.06.24 | ₩45,121 | ₩45,121 | ₩45,121 | ₩45,121 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩45,141 | ₩45,141 | ₩45,141 | ₩45,141 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩45,255 | ₩45,255 | ₩45,255 | ₩45,255 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩45,182 | ₩45,195 | ₩45,182 | ₩45,195 | +0.03% | 400 |
|---|
| 2026.06.17 | ₩45,041 | ₩45,041 | ₩45,041 | ₩45,041 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩45,235 | ₩45,235 | ₩45,202 | ₩45,202 | -0.07% | 300 |
|---|
| 2026.06.15 | ₩45,175 | ₩45,222 | ₩45,175 | ₩45,222 | +0.10% | 200 |
|---|
| 2026.06.12 | ₩45,042 | ₩45,042 | ₩45,042 | ₩45,042 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩44,732 | ₩44,946 | ₩44,706 | ₩44,946 | +0.48% | 2.7천 |
|---|
| 2026.06.10 | ₩44,657 | ₩44,657 | ₩44,657 | ₩44,657 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩44,799 | ₩44,864 | ₩44,799 | ₩44,864 | +0.14% | 1천 |
|---|
| 2026.06.08 | ₩44,907 | ₩44,940 | ₩44,907 | ₩44,940 | +0.07% | 400 |
|---|
| 2026.06.05 | ₩44,872 | ₩44,872 | ₩44,872 | ₩44,872 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩45,094 | ₩45,094 | ₩45,094 | ₩45,094 | 0.00% | 1천 |
|---|
| 2026.06.03 | ₩45,094 | ₩45,094 | ₩45,061 | ₩45,081 | -0.03% | 600 |
|---|
| 2026.06.02 | ₩45,068 | ₩45,081 | ₩45,068 | ₩45,081 | +0.03% | 3.4천 |
|---|
| 2026.06.01 | ₩45,577 | ₩45,577 | ₩45,086 | ₩45,086 | -1.08% | 600 |
|---|
| 2026.05.29 | ₩45,041 | ₩45,101 | ₩45,041 | ₩45,101 | +0.13% | 100 |
|---|
| 2026.05.28 | ₩45,014 | ₩45,054 | ₩45,014 | ₩45,014 | 0.00% | 3.4천 |
|---|
| 2026.05.27 | ₩44,934 | ₩44,987 | ₩44,934 | ₩44,987 | +0.12% | 1.1천 |
|---|
| 2026.05.26 | ₩44,934 | ₩44,951 | ₩44,920 | ₩44,951 | +0.04% | 500 |
|---|
| 2026.05.22 | ₩44,867 | ₩44,867 | ₩44,840 | ₩44,840 | -0.06% | 4.9천 |
|---|
| 2026.05.21 | ₩44,732 | ₩44,786 | ₩44,719 | ₩44,786 | +0.12% | 1.1천 |
|---|
| 2026.05.20 | ₩44,692 | ₩44,732 | ₩44,692 | ₩44,732 | +0.09% | 1.4천 |
|---|
| 2026.05.19 | ₩44,665 | ₩44,679 | ₩44,572 | ₩44,585 | -0.18% | 1.7천 |
|---|
| 2026.05.18 | ₩44,652 | ₩44,700 | ₩44,612 | ₩44,700 | +0.11% | 1.2천 |
|---|
| 2026.05.15 | ₩44,679 | ₩44,679 | ₩44,639 | ₩44,639 | -0.09% | 5.9천 |
|---|
| 2026.05.14 | ₩44,813 | ₩44,813 | ₩44,813 | ₩44,813 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩44,625 | ₩44,719 | ₩44,625 | ₩44,719 | +0.21% | 1.2만 |
|---|
| 2026.05.12 | ₩44,565 | ₩44,639 | ₩44,565 | ₩44,639 | +0.17% | 200 |
|---|
| 2026.05.11 | ₩44,625 | ₩44,652 | ₩44,625 | ₩44,652 | +0.06% | 200 |
|---|
| 2026.05.08 | ₩44,572 | ₩44,618 | ₩44,572 | ₩44,618 | +0.11% | 3.1천 |
|---|
| 2026.05.07 | ₩44,518 | ₩44,578 | ₩44,518 | ₩44,518 | 0.00% | 1.9천 |
|---|
| 2026.05.06 | ₩44,558 | ₩44,558 | ₩44,558 | ₩44,558 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩44,330 | ₩44,384 | ₩44,330 | ₩44,384 | +0.12% | 4.8천 |
|---|
| 2026.05.04 | ₩44,290 | ₩44,303 | ₩44,209 | ₩44,250 | -0.09% | 25만 |
|---|
| 2026.05.01 | ₩44,370 | ₩44,370 | ₩44,303 | ₩44,322 | -0.11% | 800 |
|---|
| 2026.04.30 | ₩44,075 | ₩44,277 | ₩44,035 | ₩44,277 | +0.46% | 20.7만 |
|---|
| 2026.04.29 | ₩44,062 | ₩44,075 | ₩44,022 | ₩44,022 | -0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩44,055 | ₩44,055 | ₩43,982 | ₩44,055 | 0.00% | 1.7천 |
|---|
| 2026.04.27 | ₩44,129 | ₩44,142 | ₩44,049 | ₩44,129 | 0.00% | 1.4천 |
|---|
| 2026.04.24 | ₩44,008 | ₩44,102 | ₩44,008 | ₩44,095 | +0.20% | 1.4천 |
|---|
| 2026.04.23 | ₩44,008 | ₩44,008 | ₩43,956 | ₩43,956 | -0.12% | 2.9천 |
|---|
| 2026.04.22 | ₩43,995 | ₩44,043 | ₩43,995 | ₩44,043 | +0.11% | 1.7천 |
|---|
| 2026.04.21 | ₩44,015 | ₩44,015 | ₩43,847 | ₩43,847 | -0.38% | 3.1천 |
|---|
| 2026.04.20 | ₩43,888 | ₩43,941 | ₩43,888 | ₩43,941 | +0.12% | 1천 |
|---|
| 2026.04.17 | ₩44,022 | ₩44,022 | ₩43,955 | ₩43,982 | -0.09% | 1.5천 |
|---|
| 2026.04.16 | ₩43,740 | ₩43,774 | ₩43,713 | ₩43,774 | +0.08% | 1.5천 |
|---|
| 2026.04.15 | ₩43,673 | ₩43,687 | ₩43,613 | ₩43,660 | -0.03% | 2.4천 |
|---|
| 2026.04.14 | ₩43,432 | ₩43,579 | ₩43,432 | ₩43,546 | +0.26% | 1.1천 |
|---|
| 2026.04.13 | ₩43,050 | ₩43,264 | ₩43,050 | ₩43,264 | +0.50% | 6.1천 |
|---|
| 2026.04.10 | ₩43,130 | ₩43,130 | ₩43,003 | ₩43,083 | -0.11% | 2.7천 |
|---|
| 2026.04.09 | ₩42,857 | ₩43,150 | ₩42,857 | ₩43,109 | +0.59% | 3천 |
|---|
| 2026.04.08 | ₩42,842 | ₩42,920 | ₩42,828 | ₩42,920 | +0.18% | 2천 |
|---|
| 2026.04.07 | ₩42,346 | ₩42,414 | ₩42,245 | ₩42,414 | +0.16% | 1.1천 |
|---|
| 2026.04.06 | ₩42,279 | ₩42,399 | ₩42,279 | ₩42,367 | +0.21% | 2천 |
|---|
| 2026.04.02 | ₩42,084 | ₩42,319 | ₩42,084 | ₩42,316 | +0.55% | 2.1천 |
|---|
| 2026.04.01 | ₩42,292 | ₩42,372 | ₩42,252 | ₩42,300 | +0.02% | 2.8천 |
|---|
| 2026.03.31 | ₩41,890 | ₩42,185 | ₩41,890 | ₩42,083 | +0.46% | 2.4천 |
|---|
| 2026.03.30 | ₩41,890 | ₩41,890 | ₩41,662 | ₩41,689 | -0.48% | 4.6천 |
|---|
| 2026.03.27 | ₩41,984 | ₩41,984 | ₩41,793 | ₩41,793 | -0.45% | 1.6천 |
|---|
| 2026.03.26 | ₩42,225 | ₩42,332 | ₩42,076 | ₩42,076 | -0.35% | 2.5천 |
|---|
| 2026.03.25 | ₩42,409 | ₩42,409 | ₩42,409 | ₩42,409 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩42,292 | ₩42,493 | ₩42,292 | ₩42,319 | +0.06% | 8.8천 |
|---|
| 2026.03.23 | ₩42,480 | ₩42,574 | ₩42,372 | ₩42,394 | -0.20% | 34.4만 |
|---|
| 2026.03.20 | ₩42,308 | ₩42,326 | ₩42,190 | ₩42,190 | -0.28% | 1.3천 |
|---|
| 2026.03.19 | ₩42,391 | ₩42,460 | ₩42,391 | ₩42,460 | +0.16% | 500 |
|---|
| 2026.03.18 | ₩42,647 | ₩42,647 | ₩42,525 | ₩42,525 | -0.29% | 600 |
|---|
| 2026.03.17 | ₩42,734 | ₩42,763 | ₩42,734 | ₩42,763 | +0.07% | 700 |
|---|
| 2026.03.16 | ₩42,788 | ₩42,788 | ₩42,712 | ₩42,712 | -0.18% | 1.2천 |
|---|
| 2026.03.13 | ₩42,654 | ₩42,654 | ₩42,551 | ₩42,551 | -0.24% | 900 |
|---|
| 2026.03.12 | ₩42,675 | ₩42,675 | ₩42,675 | ₩42,675 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩43,043 | ₩43,083 | ₩42,895 | ₩42,940 | -0.24% | 8.3천 |
|---|
| 2026.03.10 | ₩43,029 | ₩43,123 | ₩42,973 | ₩42,973 | -0.13% | 2.8천 |
|---|
| 2026.03.09 | ₩42,708 | ₩43,003 | ₩42,708 | ₩43,003 | +0.69% | 12.4만 |
|---|
| 2026.03.06 | ₩42,895 | ₩42,895 | ₩42,867 | ₩42,867 | -0.07% | 200 |
|---|
| 2026.03.05 | ₩43,003 | ₩43,091 | ₩43,003 | ₩43,091 | +0.21% | 200 |
|---|
| 2026.03.04 | ₩43,193 | ₩43,193 | ₩43,193 | ₩43,193 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩42,962 | ₩43,029 | ₩42,962 | ₩43,012 | +0.12% | 600 |
|---|
| 2026.03.02 | ₩43,137 | ₩43,196 | ₩43,137 | ₩43,196 | +0.14% | 1.3천 |
|---|
| 2026.02.27 | ₩43,070 | ₩43,181 | ₩43,070 | ₩43,181 | +0.26% | 800 |
|---|
| 2026.02.26 | ₩43,263 | ₩43,263 | ₩43,263 | ₩43,263 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩43,362 | ₩43,362 | ₩43,362 | ₩43,362 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩43,164 | ₩43,190 | ₩43,164 | ₩43,190 | +0.06% | 1.3천 |
|---|
| 2026.02.23 | ₩43,005 | ₩43,036 | ₩43,005 | ₩43,036 | +0.07% | 300 |
|---|
| 2026.02.20 | ₩43,164 | ₩43,240 | ₩43,164 | ₩43,240 | +0.18% | 600 |
|---|
| 2026.02.19 | ₩43,090 | ₩43,090 | ₩43,090 | ₩43,090 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩43,174 | ₩43,174 | ₩43,174 | ₩43,174 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,949 | ₩43,047 | ₩42,949 | ₩43,047 | +0.23% | 2.4천 |
|---|
| 2026.02.13 | ₩43,137 | ₩43,137 | ₩43,021 | ₩43,021 | -0.27% | 300 |
|---|
| 2026.02.12 | ₩43,013 | ₩43,013 | ₩43,013 | ₩43,013 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩43,287 | ₩43,287 | ₩43,287 | ₩43,287 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩43,418 | ₩43,418 | ₩43,292 | ₩43,292 | -0.29% | 300 |
|---|
| 2026.02.09 | ₩43,333 | ₩43,335 | ₩43,333 | ₩43,335 | +0.01% | 100 |
|---|
| 2026.02.06 | ₩43,123 | ₩43,261 | ₩43,110 | ₩43,261 | +0.32% | 3천 |
|---|
| 2026.02.05 | ₩42,869 | ₩43,003 | ₩42,869 | ₩42,887 | +0.04% | 5.9천 |
|---|
| 2026.02.04 | ₩43,097 | ₩43,114 | ₩43,083 | ₩43,114 | +0.04% | 2.1천 |
|---|
| 2026.02.03 | ₩43,231 | ₩43,311 | ₩43,056 | ₩43,181 | -0.11% | 2.6천 |
|---|
| 2026.02.02 | ₩43,324 | ₩43,365 | ₩43,284 | ₩43,343 | +0.04% | 4.6천 |
|---|
| 2026.01.30 | ₩43,204 | ₩43,243 | ₩43,204 | ₩43,243 | +0.09% | 100 |
|---|
| 2026.01.29 | ₩43,190 | ₩43,282 | ₩43,184 | ₩43,282 | +0.21% | 8.7천 |
|---|
| 2026.01.28 | ₩43,315 | ₩43,315 | ₩43,315 | ₩43,315 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩43,329 | ₩43,365 | ₩43,322 | ₩43,322 | -0.02% | 800 |
|---|
| 2026.01.26 | ₩43,257 | ₩43,263 | ₩43,257 | ₩43,263 | +0.01% | 200 |
|---|
| 2026.01.23 | ₩43,056 | ₩43,190 | ₩43,056 | ₩43,157 | +0.23% | 1.5천 |
|---|
| 2026.01.22 | ₩43,070 | ₩43,217 | ₩43,070 | ₩43,141 | +0.17% | 4.8천 |
|---|
| 2026.01.21 | ₩43,016 | ₩43,110 | ₩42,962 | ₩43,062 | +0.11% | 1.1만 |
|---|
| 2026.01.20 | ₩42,942 | ₩42,956 | ₩42,855 | ₩42,878 | -0.15% | 4.3천 |
|---|
| 2026.01.16 | ₩43,217 | ₩43,232 | ₩43,217 | ₩43,232 | +0.03% | 300 |
|---|
| 2026.01.15 | ₩43,208 | ₩43,208 | ₩43,208 | ₩43,208 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩43,123 | ₩43,154 | ₩43,123 | ₩43,154 | +0.07% | 300 |
|---|
| 2026.01.13 | ₩43,244 | ₩43,271 | ₩43,216 | ₩43,216 | -0.07% | 7천 |
|---|
| 2026.01.12 | ₩43,284 | ₩43,311 | ₩43,264 | ₩43,264 | -0.05% | 500 |
|---|
| 2026.01.09 | ₩43,257 | ₩43,257 | ₩43,190 | ₩43,217 | -0.09% | 7.9천 |
|---|
| 2026.01.08 | ₩43,083 | ₩43,114 | ₩43,056 | ₩43,114 | +0.07% | 2.3천 |
|---|
| 2026.01.07 | ₩43,217 | ₩43,231 | ₩43,130 | ₩43,130 | -0.20% | 1.2만 |
|---|
| 2026.01.06 | ₩43,097 | ₩43,190 | ₩43,097 | ₩43,174 | +0.18% | 3.9천 |
|---|
| 2026.01.05 | ₩43,064 | ₩43,097 | ₩43,064 | ₩43,070 | +0.01% | 1.4천 |
|---|
| 2026.01.02 | ₩42,989 | ₩42,989 | ₩42,949 | ₩42,968 | -0.05% | 700 |
|---|
| 2025.12.31 | ₩42,942 | ₩42,942 | ₩42,942 | ₩42,942 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩42,895 | ₩42,920 | ₩42,895 | ₩42,920 | +0.06% | 300 |
|---|
| 2025.12.29 | ₩42,913 | ₩42,913 | ₩42,913 | ₩42,913 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩42,855 | ₩42,936 | ₩42,714 | ₩42,887 | +0.08% | 900 |
|---|
| 2025.12.24 | ₩42,901 | ₩42,901 | ₩42,901 | ₩42,901 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,674 | ₩42,887 | ₩42,674 | ₩42,887 | +0.50% | 700 |
|---|
| 2025.12.22 | ₩42,889 | ₩42,894 | ₩42,886 | ₩42,886 | -0.01% | 2천 |
|---|
| 2025.12.19 | ₩42,802 | ₩42,861 | ₩42,802 | ₩42,847 | +0.11% | 1.5천 |
|---|
| 2025.12.18 | ₩42,708 | ₩42,772 | ₩42,708 | ₩42,772 | +0.15% | 1.7천 |
|---|
| 2025.12.17 | ₩42,654 | ₩42,673 | ₩42,654 | ₩42,673 | +0.04% | 800 |
|---|
| 2025.12.16 | ₩42,681 | ₩42,767 | ₩42,681 | ₩42,767 | +0.20% | 100 |
|---|
| 2025.12.15 | ₩42,775 | ₩42,775 | ₩42,741 | ₩42,745 | -0.07% | 1.1천 |
|---|
| 2025.12.12 | ₩42,732 | ₩42,732 | ₩42,732 | ₩42,732 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩42,768 | ₩42,768 | ₩42,768 | ₩42,768 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩42,681 | ₩42,740 | ₩42,667 | ₩42,740 | +0.14% | 1.7천 |
|---|
| 2025.12.09 | ₩42,654 | ₩42,654 | ₩42,654 | ₩42,654 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩42,661 | ₩42,661 | ₩42,646 | ₩42,646 | -0.03% | 200 |
|---|
| 2025.12.05 | ₩42,665 | ₩42,665 | ₩42,665 | ₩42,665 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩42,611 | ₩42,611 | ₩42,611 | ₩42,611 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩42,608 | ₩42,608 | ₩42,608 | ₩42,608 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩42,560 | ₩42,560 | ₩42,560 | ₩42,560 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,505 | ₩42,505 | ₩42,505 | ₩42,505 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩42,527 | ₩42,527 | ₩42,527 | ₩42,527 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩42,465 | ₩42,465 | ₩42,465 | ₩42,465 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,279 | ₩42,387 | ₩42,279 | ₩42,387 | +0.26% | 700 |
|---|
| 2025.11.24 | ₩42,265 | ₩42,265 | ₩42,260 | ₩42,260 | -0.01% | 200 |
|---|
| 2025.11.21 | ₩41,809 | ₩41,982 | ₩41,809 | ₩41,982 | +0.41% | 400 |
|---|
| 2025.11.20 | ₩42,292 | ₩42,292 | ₩41,807 | ₩41,807 | -1.15% | 400 |
|---|
| 2025.11.19 | ₩42,024 | ₩42,039 | ₩42,024 | ₩42,039 | +0.04% | 400 |
|---|
| 2025.11.18 | ₩42,045 | ₩42,045 | ₩41,997 | ₩42,004 | -0.10% | 600 |
|---|
| 2025.11.17 | ₩42,098 | ₩42,098 | ₩42,098 | ₩42,098 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩42,203 | ₩42,203 | ₩42,203 | ₩42,203 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩42,163 | ₩42,163 | ₩42,163 | ₩42,163 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩42,382 | ₩42,382 | ₩42,382 | ₩42,382 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩42,359 | ₩42,359 | ₩42,359 | ₩42,359 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩42,198 | ₩42,292 | ₩42,198 | ₩42,292 | +0.22% | 1천 |
|---|
| 2025.11.07 | ₩42,037 | ₩42,126 | ₩41,930 | ₩42,126 | +0.21% | 2.2천 |
|---|
| 2025.11.06 | ₩42,064 | ₩42,144 | ₩42,064 | ₩42,084 | +0.05% | 1.7천 |
|---|
| 2025.11.05 | ₩42,185 | ₩42,236 | ₩42,185 | ₩42,236 | +0.12% | 1.3천 |
|---|
| 2025.11.04 | ₩42,202 | ₩42,202 | ₩42,135 | ₩42,135 | -0.16% | 1.5천 |
|---|
| 2025.11.03 | ₩42,222 | ₩42,222 | ₩42,222 | ₩42,222 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩42,246 | ₩42,246 | ₩42,246 | ₩42,246 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩42,252 | ₩42,252 | ₩42,203 | ₩42,203 | -0.11% | 500 |
|---|
| 2025.10.29 | ₩42,332 | ₩42,332 | ₩42,262 | ₩42,269 | -0.15% | 1.7천 |
|---|
| 2025.10.28 | ₩42,265 | ₩42,300 | ₩42,265 | ₩42,300 | +0.08% | 300 |
|---|
| 2025.10.27 | ₩42,296 | ₩42,296 | ₩42,296 | ₩42,296 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩42,205 | ₩42,205 | ₩42,205 | ₩42,205 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩42,064 | ₩42,163 | ₩42,064 | ₩42,163 | +0.24% | 200 |
|---|
| 2025.10.22 | ₩41,984 | ₩42,063 | ₩41,984 | ₩42,063 | +0.19% | 300 |
|---|
| 2025.10.21 | ₩42,130 | ₩42,130 | ₩42,130 | ₩42,130 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩42,104 | ₩42,104 | ₩42,104 | ₩42,104 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩41,890 | ₩41,950 | ₩41,823 | ₩41,950 | +0.14% | 1.7천 |
|---|
| 2025.10.16 | ₩41,997 | ₩41,997 | ₩41,829 | ₩41,829 | -0.40% | 2.5천 |
|---|
| 2025.10.15 | ₩41,876 | ₩41,900 | ₩41,876 | ₩41,900 | +0.06% | 100 |
|---|
| 2025.10.14 | ₩41,849 | ₩41,903 | ₩41,849 | ₩41,871 | +0.05% | 400 |
|---|
| 2025.10.13 | ₩41,908 | ₩41,908 | ₩41,908 | ₩41,908 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩41,675 | ₩41,675 | ₩41,675 | ₩41,675 | 0.00% | 0 |
|---|