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 | ₩46,580 | ₩46,580 | ₩46,580 | ₩46,580 | 0.00% | 100 |
| 2026.10.08 | ₩46,406 | ₩46,406 | ₩46,406 | ₩46,406 | 0.00% | 100 |
| 2026.10.07 | ₩46,473 | ₩46,493 | ₩46,473 | ₩46,493 | +0.04% | 200 |
| 2026.10.06 | ₩46,533 | ₩46,533 | ₩46,533 | ₩46,533 | 0.00% | 100 |
| 2026.10.05 | ₩46,373 | ₩46,373 | ₩46,373 | ₩46,373 | 0.00% | 100 |
| 2026.10.02 | ₩46,239 | ₩46,239 | ₩46,239 | ₩46,239 | 0.00% | 100 |
| 2026.10.01 | ₩45,911 | ₩45,991 | ₩45,884 | ₩45,991 | +0.17% | 1천 |
| 2026.09.30 | ₩46,046 | ₩46,046 | ₩46,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,046 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩46,045 | ₩46,065 | ₩46,045 | ₩46,065 | +0.04% | 500 |
|---|
| 2026.09.28 | ₩46,112 | ₩46,112 | ₩46,112 | ₩46,112 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩46,125 | ₩46,291 | ₩46,125 | ₩46,291 | +0.36% | 500 |
|---|
| 2026.09.24 | ₩46,159 | ₩46,159 | ₩46,159 | ₩46,159 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩46,125 | ₩46,125 | ₩46,125 | ₩46,125 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩46,307 | ₩46,307 | ₩46,307 | ₩46,307 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩46,232 | ₩46,299 | ₩46,232 | ₩46,299 | +0.14% | 3천 |
|---|
| 2026.09.18 | ₩45,844 | ₩45,944 | ₩45,844 | ₩45,944 | +0.22% | 1.1천 |
|---|
| 2026.09.17 | ₩45,942 | ₩45,942 | ₩45,942 | ₩45,942 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,657 | ₩45,657 | ₩45,657 | ₩45,657 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩45,737 | ₩45,764 | ₩45,737 | ₩45,764 | +0.06% | 1천 |
|---|
| 2026.09.14 | ₩45,891 | ₩45,891 | ₩45,891 | ₩45,891 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩46,045 | ₩46,045 | ₩45,998 | ₩45,998 | -0.10% | 100 |
|---|
| 2026.09.10 | ₩45,777 | ₩45,777 | ₩45,777 | ₩45,777 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩45,884 | ₩45,884 | ₩45,884 | ₩45,884 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩46,005 | ₩46,005 | ₩46,005 | ₩46,005 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩46,118 | ₩46,118 | ₩46,118 | ₩46,118 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,180 | ₩46,180 | ₩46,180 | ₩46,180 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩45,978 | ₩45,978 | ₩45,978 | ₩45,978 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩45,911 | ₩45,911 | ₩45,844 | ₩45,844 | -0.15% | 700 |
|---|
| 2026.08.31 | ₩46,025 | ₩46,025 | ₩46,025 | ₩46,025 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩46,065 | ₩46,065 | ₩46,065 | ₩46,065 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩46,098 | ₩46,098 | ₩46,072 | ₩46,085 | -0.03% | 1천 |
|---|
| 2026.08.26 | ₩45,951 | ₩45,951 | ₩45,951 | ₩45,951 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩45,898 | ₩45,938 | ₩45,898 | ₩45,938 | +0.09% | 600 |
|---|
| 2026.08.24 | ₩45,871 | ₩45,884 | ₩45,871 | ₩45,884 | +0.03% | 300 |
|---|
| 2026.08.21 | ₩45,911 | ₩45,951 | ₩45,911 | ₩45,951 | +0.09% | 300 |
|---|
| 2026.08.20 | ₩45,898 | ₩45,898 | ₩45,881 | ₩45,881 | -0.03% | 400 |
|---|
| 2026.08.19 | ₩46,112 | ₩46,112 | ₩45,991 | ₩46,031 | -0.17% | 700 |
|---|
| 2026.08.18 | ₩45,991 | ₩45,991 | ₩45,991 | ₩45,991 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩46,112 | ₩46,112 | ₩46,112 | ₩46,112 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩46,219 | ₩46,219 | ₩46,165 | ₩46,165 | -0.12% | 600 |
|---|
| 2026.08.13 | ₩46,159 | ₩46,159 | ₩46,159 | ₩46,159 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩46,031 | ₩46,058 | ₩46,018 | ₩46,058 | +0.06% | 800 |
|---|
| 2026.08.11 | ₩46,072 | ₩46,072 | ₩45,991 | ₩45,991 | -0.17% | 400 |
|---|
| 2026.08.10 | ₩46,078 | ₩46,078 | ₩46,051 | ₩46,051 | -0.06% | 200 |
|---|
| 2026.08.07 | ₩46,058 | ₩46,085 | ₩46,058 | ₩46,058 | 0.00% | 1.4천 |
|---|
| 2026.08.06 | ₩45,951 | ₩45,951 | ₩45,898 | ₩45,944 | -0.01% | 1.1천 |
|---|
| 2026.08.05 | ₩45,993 | ₩45,993 | ₩45,993 | ₩45,993 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩45,989 | ₩45,989 | ₩45,989 | ₩45,989 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩45,630 | ₩45,670 | ₩45,630 | ₩45,670 | +0.09% | 1.5천 |
|---|
| 2026.07.31 | ₩45,135 | ₩45,408 | ₩45,135 | ₩45,408 | +0.60% | 4.8천 |
|---|
| 2026.07.30 | ₩45,108 | ₩45,218 | ₩45,081 | ₩45,218 | +0.24% | 3.7천 |
|---|
| 2026.07.29 | ₩45,081 | ₩45,081 | ₩44,953 | ₩44,953 | -0.29% | 3.4천 |
|---|
| 2026.07.28 | ₩45,175 | ₩45,248 | ₩45,175 | ₩45,248 | +0.16% | 1.1천 |
|---|
| 2026.07.27 | ₩45,175 | ₩45,175 | ₩45,145 | ₩45,145 | -0.07% | 400 |
|---|
| 2026.07.24 | ₩45,215 | ₩45,215 | ₩45,161 | ₩45,161 | -0.12% | 100 |
|---|
| 2026.07.23 | ₩45,121 | ₩45,161 | ₩45,121 | ₩45,135 | +0.03% | 500 |
|---|
| 2026.07.22 | ₩45,429 | ₩45,429 | ₩45,429 | ₩45,429 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩45,409 | ₩45,409 | ₩45,409 | ₩45,409 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,349 | ₩45,349 | ₩45,262 | ₩45,262 | -0.19% | 1.5천 |
|---|
| 2026.07.17 | ₩45,288 | ₩45,288 | ₩45,288 | ₩45,288 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩45,436 | ₩45,436 | ₩45,436 | ₩45,436 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,509 | ₩45,543 | ₩45,509 | ₩45,543 | +0.07% | 100 |
|---|
| 2026.07.14 | ₩45,456 | ₩45,476 | ₩45,456 | ₩45,476 | +0.04% | 200 |
|---|
| 2026.07.13 | ₩45,469 | ₩45,469 | ₩45,382 | ₩45,382 | -0.19% | 700 |
|---|
| 2026.07.10 | ₩45,516 | ₩45,516 | ₩45,516 | ₩45,516 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩45,349 | ₩45,422 | ₩45,349 | ₩45,422 | +0.16% | 4.8천 |
|---|
| 2026.07.08 | ₩45,215 | ₩45,255 | ₩45,215 | ₩45,242 | +0.06% | 500 |
|---|
| 2026.07.07 | ₩45,295 | ₩45,295 | ₩45,295 | ₩45,295 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩45,389 | ₩45,389 | ₩45,389 | ₩45,389 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩45,192 | ₩45,192 | ₩45,192 | ₩45,192 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩45,282 | ₩45,282 | ₩45,255 | ₩45,255 | -0.06% | 1천 |
|---|
| 2026.06.30 | ₩45,362 | ₩45,362 | ₩45,302 | ₩45,302 | -0.13% | 1.3천 |
|---|
| 2026.06.29 | ₩45,262 | ₩45,262 | ₩45,262 | ₩45,262 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩45,160 | ₩45,160 | ₩45,160 | ₩45,160 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩45,135 | ₩45,148 | ₩45,108 | ₩45,108 | -0.06% | 400 |
|---|
| 2026.06.24 | ₩45,041 | ₩45,041 | ₩45,041 | ₩45,041 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩45,061 | ₩45,061 | ₩45,061 | ₩45,061 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩45,175 | ₩45,175 | ₩45,175 | ₩45,175 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩45,101 | ₩45,114 | ₩45,101 | ₩45,114 | +0.03% | 400 |
|---|
| 2026.06.17 | ₩44,961 | ₩44,961 | ₩44,961 | ₩44,961 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩45,155 | ₩45,155 | ₩45,121 | ₩45,121 | -0.07% | 300 |
|---|
| 2026.06.15 | ₩45,094 | ₩45,141 | ₩45,094 | ₩45,141 | +0.10% | 200 |
|---|
| 2026.06.12 | ₩44,962 | ₩44,962 | ₩44,962 | ₩44,962 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩44,653 | ₩44,866 | ₩44,626 | ₩44,866 | +0.48% | 2.7천 |
|---|
| 2026.06.10 | ₩44,578 | ₩44,578 | ₩44,578 | ₩44,578 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩44,720 | ₩44,784 | ₩44,720 | ₩44,784 | +0.14% | 1천 |
|---|
| 2026.06.08 | ₩44,827 | ₩44,860 | ₩44,827 | ₩44,860 | +0.07% | 400 |
|---|
| 2026.06.05 | ₩44,792 | ₩44,792 | ₩44,792 | ₩44,792 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩45,014 | ₩45,014 | ₩45,014 | ₩45,014 | 0.00% | 1천 |
|---|
| 2026.06.03 | ₩45,014 | ₩45,014 | ₩44,981 | ₩45,001 | -0.03% | 600 |
|---|
| 2026.06.02 | ₩44,987 | ₩45,001 | ₩44,987 | ₩45,001 | +0.03% | 3.4천 |
|---|
| 2026.06.01 | ₩45,496 | ₩45,496 | ₩45,006 | ₩45,006 | -1.08% | 600 |
|---|
| 2026.05.29 | ₩44,961 | ₩45,021 | ₩44,961 | ₩45,021 | +0.13% | 100 |
|---|
| 2026.05.28 | ₩44,934 | ₩44,974 | ₩44,934 | ₩44,934 | 0.00% | 3.4천 |
|---|
| 2026.05.27 | ₩44,853 | ₩44,907 | ₩44,853 | ₩44,907 | +0.12% | 1.1천 |
|---|
| 2026.05.26 | ₩44,853 | ₩44,871 | ₩44,840 | ₩44,871 | +0.04% | 500 |
|---|
| 2026.05.22 | ₩44,787 | ₩44,787 | ₩44,760 | ₩44,760 | -0.06% | 4.9천 |
|---|
| 2026.05.21 | ₩44,653 | ₩44,706 | ₩44,639 | ₩44,706 | +0.12% | 1.1천 |
|---|
| 2026.05.20 | ₩44,613 | ₩44,653 | ₩44,613 | ₩44,653 | +0.09% | 1.4천 |
|---|
| 2026.05.19 | ₩44,586 | ₩44,599 | ₩44,492 | ₩44,505 | -0.18% | 1.7천 |
|---|
| 2026.05.18 | ₩44,572 | ₩44,621 | ₩44,532 | ₩44,621 | +0.11% | 1.2천 |
|---|
| 2026.05.15 | ₩44,599 | ₩44,599 | ₩44,559 | ₩44,559 | -0.09% | 5.9천 |
|---|
| 2026.05.14 | ₩44,733 | ₩44,733 | ₩44,733 | ₩44,733 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩44,546 | ₩44,639 | ₩44,546 | ₩44,639 | +0.21% | 1.2만 |
|---|
| 2026.05.12 | ₩44,485 | ₩44,559 | ₩44,485 | ₩44,559 | +0.17% | 200 |
|---|
| 2026.05.11 | ₩44,546 | ₩44,572 | ₩44,546 | ₩44,572 | +0.06% | 200 |
|---|
| 2026.05.08 | ₩44,492 | ₩44,539 | ₩44,492 | ₩44,539 | +0.11% | 3.1천 |
|---|
| 2026.05.07 | ₩44,439 | ₩44,499 | ₩44,439 | ₩44,439 | 0.00% | 1.9천 |
|---|
| 2026.05.06 | ₩44,479 | ₩44,479 | ₩44,479 | ₩44,479 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩44,251 | ₩44,305 | ₩44,251 | ₩44,305 | +0.12% | 4.8천 |
|---|
| 2026.05.04 | ₩44,211 | ₩44,224 | ₩44,131 | ₩44,171 | -0.09% | 25만 |
|---|
| 2026.05.01 | ₩44,291 | ₩44,291 | ₩44,224 | ₩44,243 | -0.11% | 800 |
|---|
| 2026.04.30 | ₩43,997 | ₩44,198 | ₩43,957 | ₩44,198 | +0.46% | 20.7만 |
|---|
| 2026.04.29 | ₩43,983 | ₩43,997 | ₩43,943 | ₩43,943 | -0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩43,977 | ₩43,977 | ₩43,903 | ₩43,977 | 0.00% | 1.7천 |
|---|
| 2026.04.27 | ₩44,050 | ₩44,064 | ₩43,970 | ₩44,050 | 0.00% | 1.4천 |
|---|
| 2026.04.24 | ₩43,930 | ₩44,024 | ₩43,930 | ₩44,017 | +0.20% | 1.4천 |
|---|
| 2026.04.23 | ₩43,930 | ₩43,930 | ₩43,878 | ₩43,878 | -0.12% | 2.9천 |
|---|
| 2026.04.22 | ₩43,917 | ₩43,965 | ₩43,917 | ₩43,965 | +0.11% | 1.7천 |
|---|
| 2026.04.21 | ₩43,937 | ₩43,937 | ₩43,769 | ₩43,769 | -0.38% | 3.1천 |
|---|
| 2026.04.20 | ₩43,809 | ₩43,863 | ₩43,809 | ₩43,863 | +0.12% | 1천 |
|---|
| 2026.04.17 | ₩43,943 | ₩43,943 | ₩43,876 | ₩43,903 | -0.09% | 1.5천 |
|---|
| 2026.04.16 | ₩43,662 | ₩43,696 | ₩43,635 | ₩43,696 | +0.08% | 1.5천 |
|---|
| 2026.04.15 | ₩43,595 | ₩43,609 | ₩43,535 | ₩43,582 | -0.03% | 2.4천 |
|---|
| 2026.04.14 | ₩43,354 | ₩43,502 | ₩43,354 | ₩43,468 | +0.26% | 1.1천 |
|---|
| 2026.04.13 | ₩42,973 | ₩43,187 | ₩42,973 | ₩43,187 | +0.50% | 6.1천 |
|---|
| 2026.04.10 | ₩43,053 | ₩43,053 | ₩42,926 | ₩43,006 | -0.11% | 2.7천 |
|---|
| 2026.04.09 | ₩42,780 | ₩43,073 | ₩42,780 | ₩43,032 | +0.59% | 3천 |
|---|
| 2026.04.08 | ₩42,765 | ₩42,843 | ₩42,752 | ₩42,843 | +0.18% | 2천 |
|---|
| 2026.04.07 | ₩42,270 | ₩42,338 | ₩42,170 | ₩42,338 | +0.16% | 1.1천 |
|---|
| 2026.04.06 | ₩42,203 | ₩42,324 | ₩42,203 | ₩42,292 | +0.21% | 2천 |
|---|
| 2026.04.02 | ₩42,009 | ₩42,243 | ₩42,009 | ₩42,241 | +0.55% | 2.1천 |
|---|
| 2026.04.01 | ₩42,217 | ₩42,297 | ₩42,176 | ₩42,225 | +0.02% | 2.8천 |
|---|
| 2026.03.31 | ₩41,815 | ₩42,110 | ₩41,815 | ₩42,008 | +0.46% | 2.4천 |
|---|
| 2026.03.30 | ₩41,815 | ₩41,815 | ₩41,588 | ₩41,614 | -0.48% | 4.6천 |
|---|
| 2026.03.27 | ₩41,909 | ₩41,909 | ₩41,719 | ₩41,719 | -0.45% | 1.6천 |
|---|
| 2026.03.26 | ₩42,150 | ₩42,257 | ₩42,001 | ₩42,001 | -0.35% | 2.5천 |
|---|
| 2026.03.25 | ₩42,333 | ₩42,333 | ₩42,333 | ₩42,333 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩42,217 | ₩42,417 | ₩42,217 | ₩42,243 | +0.06% | 8.8천 |
|---|
| 2026.03.23 | ₩42,404 | ₩42,498 | ₩42,297 | ₩42,318 | -0.20% | 34.4만 |
|---|
| 2026.03.20 | ₩42,233 | ₩42,250 | ₩42,115 | ₩42,115 | -0.28% | 1.3천 |
|---|
| 2026.03.19 | ₩42,316 | ₩42,384 | ₩42,316 | ₩42,384 | +0.16% | 500 |
|---|
| 2026.03.18 | ₩42,571 | ₩42,571 | ₩42,450 | ₩42,450 | -0.29% | 600 |
|---|
| 2026.03.17 | ₩42,658 | ₩42,686 | ₩42,658 | ₩42,686 | +0.07% | 700 |
|---|
| 2026.03.16 | ₩42,712 | ₩42,712 | ₩42,636 | ₩42,636 | -0.18% | 1.2천 |
|---|
| 2026.03.13 | ₩42,578 | ₩42,578 | ₩42,475 | ₩42,475 | -0.24% | 900 |
|---|
| 2026.03.12 | ₩42,599 | ₩42,599 | ₩42,599 | ₩42,599 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩42,966 | ₩43,006 | ₩42,819 | ₩42,863 | -0.24% | 8.3천 |
|---|
| 2026.03.10 | ₩42,953 | ₩43,046 | ₩42,897 | ₩42,897 | -0.13% | 2.8천 |
|---|
| 2026.03.09 | ₩42,632 | ₩42,926 | ₩42,632 | ₩42,926 | +0.69% | 12.4만 |
|---|
| 2026.03.06 | ₩42,819 | ₩42,819 | ₩42,791 | ₩42,791 | -0.07% | 200 |
|---|
| 2026.03.05 | ₩42,926 | ₩43,014 | ₩42,926 | ₩43,014 | +0.21% | 200 |
|---|
| 2026.03.04 | ₩43,116 | ₩43,116 | ₩43,116 | ₩43,116 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩42,886 | ₩42,953 | ₩42,886 | ₩42,935 | +0.12% | 600 |
|---|
| 2026.03.02 | ₩43,060 | ₩43,119 | ₩43,060 | ₩43,119 | +0.14% | 1.3천 |
|---|
| 2026.02.27 | ₩42,993 | ₩43,104 | ₩42,993 | ₩43,104 | +0.26% | 800 |
|---|
| 2026.02.26 | ₩43,186 | ₩43,186 | ₩43,186 | ₩43,186 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩43,285 | ₩43,285 | ₩43,285 | ₩43,285 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩43,087 | ₩43,113 | ₩43,087 | ₩43,113 | +0.06% | 1.3천 |
|---|
| 2026.02.23 | ₩42,929 | ₩42,959 | ₩42,929 | ₩42,959 | +0.07% | 300 |
|---|
| 2026.02.20 | ₩43,087 | ₩43,163 | ₩43,087 | ₩43,163 | +0.18% | 600 |
|---|
| 2026.02.19 | ₩43,013 | ₩43,013 | ₩43,013 | ₩43,013 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩43,097 | ₩43,097 | ₩43,097 | ₩43,097 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,872 | ₩42,970 | ₩42,872 | ₩42,970 | +0.23% | 2.4천 |
|---|
| 2026.02.13 | ₩43,060 | ₩43,060 | ₩42,945 | ₩42,945 | -0.27% | 300 |
|---|
| 2026.02.12 | ₩42,937 | ₩42,937 | ₩42,937 | ₩42,937 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩43,210 | ₩43,210 | ₩43,210 | ₩43,210 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩43,341 | ₩43,341 | ₩43,215 | ₩43,215 | -0.29% | 300 |
|---|
| 2026.02.09 | ₩43,255 | ₩43,258 | ₩43,255 | ₩43,258 | +0.01% | 100 |
|---|
| 2026.02.06 | ₩43,046 | ₩43,184 | ₩43,033 | ₩43,184 | +0.32% | 3천 |
|---|
| 2026.02.05 | ₩42,792 | ₩42,926 | ₩42,792 | ₩42,811 | +0.04% | 5.9천 |
|---|
| 2026.02.04 | ₩43,020 | ₩43,037 | ₩43,006 | ₩43,037 | +0.04% | 2.1천 |
|---|
| 2026.02.03 | ₩43,154 | ₩43,234 | ₩42,980 | ₩43,104 | -0.11% | 2.6천 |
|---|
| 2026.02.02 | ₩43,247 | ₩43,287 | ₩43,207 | ₩43,266 | +0.04% | 4.6천 |
|---|
| 2026.01.30 | ₩43,127 | ₩43,166 | ₩43,127 | ₩43,166 | +0.09% | 100 |
|---|
| 2026.01.29 | ₩43,113 | ₩43,204 | ₩43,107 | ₩43,204 | +0.21% | 8.7천 |
|---|
| 2026.01.28 | ₩43,238 | ₩43,238 | ₩43,238 | ₩43,238 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩43,251 | ₩43,287 | ₩43,245 | ₩43,245 | -0.02% | 800 |
|---|
| 2026.01.26 | ₩43,180 | ₩43,186 | ₩43,180 | ₩43,186 | +0.01% | 200 |
|---|
| 2026.01.23 | ₩42,980 | ₩43,113 | ₩42,980 | ₩43,080 | +0.23% | 1.5천 |
|---|
| 2026.01.22 | ₩42,993 | ₩43,140 | ₩42,993 | ₩43,064 | +0.17% | 4.8천 |
|---|
| 2026.01.21 | ₩42,939 | ₩43,033 | ₩42,886 | ₩42,985 | +0.11% | 1.1만 |
|---|
| 2026.01.20 | ₩42,866 | ₩42,879 | ₩42,779 | ₩42,802 | -0.15% | 4.3천 |
|---|
| 2026.01.16 | ₩43,140 | ₩43,155 | ₩43,140 | ₩43,155 | +0.03% | 300 |
|---|
| 2026.01.15 | ₩43,131 | ₩43,131 | ₩43,131 | ₩43,131 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩43,046 | ₩43,077 | ₩43,046 | ₩43,077 | +0.07% | 300 |
|---|
| 2026.01.13 | ₩43,167 | ₩43,194 | ₩43,139 | ₩43,139 | -0.07% | 7천 |
|---|
| 2026.01.12 | ₩43,207 | ₩43,234 | ₩43,187 | ₩43,187 | -0.05% | 500 |
|---|
| 2026.01.09 | ₩43,180 | ₩43,180 | ₩43,113 | ₩43,140 | -0.09% | 7.9천 |
|---|
| 2026.01.08 | ₩43,006 | ₩43,037 | ₩42,980 | ₩43,037 | +0.07% | 2.3천 |
|---|
| 2026.01.07 | ₩43,140 | ₩43,154 | ₩43,053 | ₩43,053 | -0.20% | 1.2만 |
|---|
| 2026.01.06 | ₩43,020 | ₩43,113 | ₩43,020 | ₩43,097 | +0.18% | 3.9천 |
|---|
| 2026.01.05 | ₩42,988 | ₩43,020 | ₩42,988 | ₩42,993 | +0.01% | 1.4천 |
|---|
| 2026.01.02 | ₩42,913 | ₩42,913 | ₩42,872 | ₩42,891 | -0.05% | 700 |
|---|
| 2025.12.31 | ₩42,866 | ₩42,866 | ₩42,866 | ₩42,866 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩42,819 | ₩42,843 | ₩42,819 | ₩42,843 | +0.06% | 300 |
|---|
| 2025.12.29 | ₩42,836 | ₩42,836 | ₩42,836 | ₩42,836 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩42,779 | ₩42,859 | ₩42,638 | ₩42,811 | +0.08% | 900 |
|---|
| 2025.12.24 | ₩42,824 | ₩42,824 | ₩42,824 | ₩42,824 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,598 | ₩42,811 | ₩42,598 | ₩42,811 | +0.50% | 700 |
|---|
| 2025.12.22 | ₩42,812 | ₩42,818 | ₩42,810 | ₩42,810 | -0.01% | 2천 |
|---|
| 2025.12.19 | ₩42,725 | ₩42,784 | ₩42,725 | ₩42,771 | +0.11% | 1.5천 |
|---|
| 2025.12.18 | ₩42,632 | ₩42,696 | ₩42,632 | ₩42,696 | +0.15% | 1.7천 |
|---|
| 2025.12.17 | ₩42,578 | ₩42,597 | ₩42,578 | ₩42,597 | +0.04% | 800 |
|---|
| 2025.12.16 | ₩42,605 | ₩42,690 | ₩42,605 | ₩42,690 | +0.20% | 100 |
|---|
| 2025.12.15 | ₩42,698 | ₩42,698 | ₩42,665 | ₩42,669 | -0.07% | 1.1천 |
|---|
| 2025.12.12 | ₩42,656 | ₩42,656 | ₩42,656 | ₩42,656 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩42,692 | ₩42,692 | ₩42,692 | ₩42,692 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩42,605 | ₩42,664 | ₩42,591 | ₩42,664 | +0.14% | 1.7천 |
|---|
| 2025.12.09 | ₩42,578 | ₩42,578 | ₩42,578 | ₩42,578 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩42,585 | ₩42,585 | ₩42,570 | ₩42,570 | -0.03% | 200 |
|---|
| 2025.12.05 | ₩42,589 | ₩42,589 | ₩42,589 | ₩42,589 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩42,535 | ₩42,535 | ₩42,535 | ₩42,535 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩42,532 | ₩42,532 | ₩42,532 | ₩42,532 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩42,484 | ₩42,484 | ₩42,484 | ₩42,484 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,429 | ₩42,429 | ₩42,429 | ₩42,429 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩42,451 | ₩42,451 | ₩42,451 | ₩42,451 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩42,389 | ₩42,389 | ₩42,389 | ₩42,389 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,203 | ₩42,312 | ₩42,203 | ₩42,312 | +0.26% | 700 |
|---|
| 2025.11.24 | ₩42,190 | ₩42,190 | ₩42,184 | ₩42,184 | -0.01% | 200 |
|---|
| 2025.11.21 | ₩41,735 | ₩41,907 | ₩41,735 | ₩41,907 | +0.41% | 400 |
|---|
| 2025.11.20 | ₩42,217 | ₩42,217 | ₩41,732 | ₩41,732 | -1.15% | 400 |
|---|
| 2025.11.19 | ₩41,949 | ₩41,964 | ₩41,949 | ₩41,964 | +0.04% | 400 |
|---|
| 2025.11.18 | ₩41,970 | ₩41,970 | ₩41,922 | ₩41,929 | -0.10% | 600 |
|---|
| 2025.11.17 | ₩42,023 | ₩42,023 | ₩42,023 | ₩42,023 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩42,128 | ₩42,128 | ₩42,128 | ₩42,128 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩42,088 | ₩42,088 | ₩42,088 | ₩42,088 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩42,306 | ₩42,306 | ₩42,306 | ₩42,306 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩42,284 | ₩42,284 | ₩42,284 | ₩42,284 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩42,123 | ₩42,217 | ₩42,123 | ₩42,217 | +0.22% | 1천 |
|---|
| 2025.11.07 | ₩41,962 | ₩42,051 | ₩41,855 | ₩42,051 | +0.21% | 2.2천 |
|---|
| 2025.11.06 | ₩41,989 | ₩42,069 | ₩41,989 | ₩42,009 | +0.05% | 1.7천 |
|---|
| 2025.11.05 | ₩42,110 | ₩42,160 | ₩42,110 | ₩42,160 | +0.12% | 1.3천 |
|---|
| 2025.11.04 | ₩42,127 | ₩42,127 | ₩42,060 | ₩42,060 | -0.16% | 1.5천 |
|---|
| 2025.11.03 | ₩42,147 | ₩42,147 | ₩42,147 | ₩42,147 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩42,171 | ₩42,171 | ₩42,171 | ₩42,171 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩42,176 | ₩42,176 | ₩42,128 | ₩42,128 | -0.11% | 500 |
|---|
| 2025.10.29 | ₩42,257 | ₩42,257 | ₩42,187 | ₩42,194 | -0.15% | 1.7천 |
|---|
| 2025.10.28 | ₩42,190 | ₩42,225 | ₩42,190 | ₩42,225 | +0.08% | 300 |
|---|
| 2025.10.27 | ₩42,221 | ₩42,221 | ₩42,221 | ₩42,221 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩42,130 | ₩42,130 | ₩42,130 | ₩42,130 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩41,989 | ₩42,088 | ₩41,989 | ₩42,088 | +0.24% | 200 |
|---|
| 2025.10.22 | ₩41,909 | ₩41,988 | ₩41,909 | ₩41,988 | +0.19% | 300 |
|---|
| 2025.10.21 | ₩42,055 | ₩42,055 | ₩42,055 | ₩42,055 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩42,029 | ₩42,029 | ₩42,029 | ₩42,029 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩41,815 | ₩41,875 | ₩41,748 | ₩41,875 | +0.14% | 1.7천 |
|---|
| 2025.10.16 | ₩41,922 | ₩41,922 | ₩41,755 | ₩41,755 | -0.40% | 2.5천 |
|---|
| 2025.10.15 | ₩41,802 | ₩41,826 | ₩41,802 | ₩41,826 | +0.06% | 100 |
|---|
| 2025.10.14 | ₩41,775 | ₩41,828 | ₩41,775 | ₩41,796 | +0.05% | 400 |
|---|
| 2025.10.13 | ₩41,834 | ₩41,834 | ₩41,834 | ₩41,834 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩41,601 | ₩41,601 | ₩41,601 | ₩41,601 | 0.00% | 0 |
|---|