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 | ₩46,488 | ₩46,488 | ₩46,488 | ₩46,488 | 0.00% | 100 |
| 2026.10.07 | ₩46,555 | ₩46,575 | ₩46,555 | ₩46,575 | +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 | ₩45,992 | ₩46,073 | ₩45,965 | ₩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 | ₩46,126 | ₩46,146 | ₩46,126 | ₩46,146 | +0.04% | 500 |
|---|
| 2026.09.28 | ₩46,193 | ₩46,193 | ₩46,193 | ₩46,193 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩46,207 | ₩46,373 | ₩46,207 | ₩46,373 | +0.36% | 500 |
|---|
| 2026.09.24 | ₩46,240 | ₩46,240 | ₩46,240 | ₩46,240 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩46,207 | ₩46,207 | ₩46,207 | ₩46,207 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩46,389 | ₩46,389 | ₩46,389 | ₩46,389 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩46,314 | ₩46,381 | ₩46,314 | ₩46,381 | +0.14% | 3천 |
|---|
| 2026.09.18 | ₩45,925 | ₩46,026 | ₩45,925 | ₩46,026 | +0.22% | 1.1천 |
|---|
| 2026.09.17 | ₩46,023 | ₩46,023 | ₩46,023 | ₩46,023 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,737 | ₩45,737 | ₩45,737 | ₩45,737 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩45,818 | ₩45,845 | ₩45,818 | ₩45,845 | +0.06% | 1천 |
|---|
| 2026.09.14 | ₩45,972 | ₩45,972 | ₩45,972 | ₩45,972 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩46,126 | ₩46,126 | ₩46,079 | ₩46,079 | -0.10% | 100 |
|---|
| 2026.09.10 | ₩45,858 | ₩45,858 | ₩45,858 | ₩45,858 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩45,965 | ₩45,965 | ₩45,965 | ₩45,965 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩46,086 | ₩46,086 | ₩46,086 | ₩46,086 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩46,200 | ₩46,200 | ₩46,200 | ₩46,200 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,262 | ₩46,262 | ₩46,262 | ₩46,262 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩46,059 | ₩46,059 | ₩46,059 | ₩46,059 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩45,992 | ₩45,992 | ₩45,925 | ₩45,925 | -0.15% | 700 |
|---|
| 2026.08.31 | ₩46,106 | ₩46,106 | ₩46,106 | ₩46,106 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩46,146 | ₩46,146 | ₩46,146 | ₩46,146 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩46,180 | ₩46,180 | ₩46,153 | ₩46,166 | -0.03% | 1천 |
|---|
| 2026.08.26 | ₩46,032 | ₩46,032 | ₩46,032 | ₩46,032 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩45,979 | ₩46,019 | ₩45,979 | ₩46,019 | +0.09% | 600 |
|---|
| 2026.08.24 | ₩45,952 | ₩45,965 | ₩45,952 | ₩45,965 | +0.03% | 300 |
|---|
| 2026.08.21 | ₩45,992 | ₩46,032 | ₩45,992 | ₩46,032 | +0.09% | 300 |
|---|
| 2026.08.20 | ₩45,979 | ₩45,979 | ₩45,963 | ₩45,963 | -0.03% | 400 |
|---|
| 2026.08.19 | ₩46,193 | ₩46,193 | ₩46,073 | ₩46,113 | -0.17% | 700 |
|---|
| 2026.08.18 | ₩46,073 | ₩46,073 | ₩46,073 | ₩46,073 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩46,193 | ₩46,193 | ₩46,193 | ₩46,193 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩46,301 | ₩46,301 | ₩46,247 | ₩46,247 | -0.12% | 600 |
|---|
| 2026.08.13 | ₩46,240 | ₩46,240 | ₩46,240 | ₩46,240 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩46,113 | ₩46,140 | ₩46,099 | ₩46,140 | +0.06% | 800 |
|---|
| 2026.08.11 | ₩46,153 | ₩46,153 | ₩46,073 | ₩46,073 | -0.17% | 400 |
|---|
| 2026.08.10 | ₩46,160 | ₩46,160 | ₩46,133 | ₩46,133 | -0.06% | 200 |
|---|
| 2026.08.07 | ₩46,140 | ₩46,166 | ₩46,140 | ₩46,140 | 0.00% | 1.4천 |
|---|
| 2026.08.06 | ₩46,032 | ₩46,032 | ₩45,979 | ₩46,026 | -0.01% | 1.1천 |
|---|
| 2026.08.05 | ₩46,074 | ₩46,074 | ₩46,074 | ₩46,074 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩46,070 | ₩46,070 | ₩46,070 | ₩46,070 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩45,711 | ₩45,751 | ₩45,711 | ₩45,751 | +0.09% | 1.5천 |
|---|
| 2026.07.31 | ₩45,214 | ₩45,488 | ₩45,214 | ₩45,488 | +0.60% | 4.8천 |
|---|
| 2026.07.30 | ₩45,188 | ₩45,298 | ₩45,161 | ₩45,298 | +0.24% | 3.7천 |
|---|
| 2026.07.29 | ₩45,161 | ₩45,161 | ₩45,032 | ₩45,032 | -0.29% | 3.4천 |
|---|
| 2026.07.28 | ₩45,255 | ₩45,328 | ₩45,255 | ₩45,328 | +0.16% | 1.1천 |
|---|
| 2026.07.27 | ₩45,255 | ₩45,255 | ₩45,225 | ₩45,225 | -0.07% | 400 |
|---|
| 2026.07.24 | ₩45,295 | ₩45,295 | ₩45,241 | ₩45,241 | -0.12% | 100 |
|---|
| 2026.07.23 | ₩45,201 | ₩45,241 | ₩45,201 | ₩45,214 | +0.03% | 500 |
|---|
| 2026.07.22 | ₩45,509 | ₩45,509 | ₩45,509 | ₩45,509 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩45,489 | ₩45,489 | ₩45,489 | ₩45,489 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,429 | ₩45,429 | ₩45,342 | ₩45,342 | -0.19% | 1.5천 |
|---|
| 2026.07.17 | ₩45,369 | ₩45,369 | ₩45,369 | ₩45,369 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩45,516 | ₩45,516 | ₩45,516 | ₩45,516 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,590 | ₩45,623 | ₩45,590 | ₩45,623 | +0.07% | 100 |
|---|
| 2026.07.14 | ₩45,536 | ₩45,556 | ₩45,536 | ₩45,556 | +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 | ₩45,429 | ₩45,503 | ₩45,429 | ₩45,503 | +0.16% | 4.8천 |
|---|
| 2026.07.08 | ₩45,295 | ₩45,335 | ₩45,295 | ₩45,322 | +0.06% | 500 |
|---|
| 2026.07.07 | ₩45,375 | ₩45,375 | ₩45,375 | ₩45,375 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩45,469 | ₩45,469 | ₩45,469 | ₩45,469 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩45,272 | ₩45,272 | ₩45,272 | ₩45,272 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩45,362 | ₩45,362 | ₩45,335 | ₩45,335 | -0.06% | 1천 |
|---|
| 2026.06.30 | ₩45,442 | ₩45,442 | ₩45,382 | ₩45,382 | -0.13% | 1.3천 |
|---|
| 2026.06.29 | ₩45,342 | ₩45,342 | ₩45,342 | ₩45,342 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩45,240 | ₩45,240 | ₩45,240 | ₩45,240 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩45,214 | ₩45,228 | ₩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 | ₩45,181 | ₩45,194 | ₩45,181 | ₩45,194 | +0.03% | 400 |
|---|
| 2026.06.17 | ₩45,040 | ₩45,040 | ₩45,040 | ₩45,040 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩45,235 | ₩45,235 | ₩45,201 | ₩45,201 | -0.07% | 300 |
|---|
| 2026.06.15 | ₩45,174 | ₩45,221 | ₩45,174 | ₩45,221 | +0.10% | 200 |
|---|
| 2026.06.12 | ₩45,041 | ₩45,041 | ₩45,041 | ₩45,041 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩44,732 | ₩44,945 | ₩44,705 | ₩44,945 | +0.48% | 2.7천 |
|---|
| 2026.06.10 | ₩44,657 | ₩44,657 | ₩44,657 | ₩44,657 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩44,799 | ₩44,863 | ₩44,799 | ₩44,863 | +0.14% | 1천 |
|---|
| 2026.06.08 | ₩44,906 | ₩44,940 | ₩44,906 | ₩44,940 | +0.07% | 400 |
|---|
| 2026.06.05 | ₩44,871 | ₩44,871 | ₩44,871 | ₩44,871 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩45,094 | ₩45,094 | ₩45,094 | ₩45,094 | 0.00% | 1천 |
|---|
| 2026.06.03 | ₩45,094 | ₩45,094 | ₩45,060 | ₩45,080 | -0.03% | 600 |
|---|
| 2026.06.02 | ₩45,067 | ₩45,080 | ₩45,067 | ₩45,080 | +0.03% | 3.4천 |
|---|
| 2026.06.01 | ₩45,577 | ₩45,577 | ₩45,086 | ₩45,086 | -1.08% | 600 |
|---|
| 2026.05.29 | ₩45,040 | ₩45,100 | ₩45,040 | ₩45,100 | +0.13% | 100 |
|---|
| 2026.05.28 | ₩45,013 | ₩45,054 | ₩45,013 | ₩45,013 | 0.00% | 3.4천 |
|---|
| 2026.05.27 | ₩44,933 | ₩44,987 | ₩44,933 | ₩44,987 | +0.12% | 1.1천 |
|---|
| 2026.05.26 | ₩44,933 | ₩44,950 | ₩44,919 | ₩44,950 | +0.04% | 500 |
|---|
| 2026.05.22 | ₩44,866 | ₩44,866 | ₩44,839 | ₩44,839 | -0.06% | 4.9천 |
|---|
| 2026.05.21 | ₩44,732 | ₩44,785 | ₩44,718 | ₩44,785 | +0.12% | 1.1천 |
|---|
| 2026.05.20 | ₩44,692 | ₩44,732 | ₩44,692 | ₩44,732 | +0.09% | 1.4천 |
|---|
| 2026.05.19 | ₩44,665 | ₩44,678 | ₩44,571 | ₩44,584 | -0.18% | 1.7천 |
|---|
| 2026.05.18 | ₩44,651 | ₩44,700 | ₩44,611 | ₩44,700 | +0.11% | 1.2천 |
|---|
| 2026.05.15 | ₩44,678 | ₩44,678 | ₩44,638 | ₩44,638 | -0.09% | 5.9천 |
|---|
| 2026.05.14 | ₩44,812 | ₩44,812 | ₩44,812 | ₩44,812 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩44,624 | ₩44,718 | ₩44,624 | ₩44,718 | +0.21% | 1.2만 |
|---|
| 2026.05.12 | ₩44,564 | ₩44,638 | ₩44,564 | ₩44,638 | +0.17% | 200 |
|---|
| 2026.05.11 | ₩44,624 | ₩44,651 | ₩44,624 | ₩44,651 | +0.06% | 200 |
|---|
| 2026.05.08 | ₩44,571 | ₩44,618 | ₩44,571 | ₩44,618 | +0.11% | 3.1천 |
|---|
| 2026.05.07 | ₩44,517 | ₩44,578 | ₩44,517 | ₩44,517 | 0.00% | 1.9천 |
|---|
| 2026.05.06 | ₩44,557 | ₩44,557 | ₩44,557 | ₩44,557 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩44,329 | ₩44,383 | ₩44,329 | ₩44,383 | +0.12% | 4.8천 |
|---|
| 2026.05.04 | ₩44,289 | ₩44,303 | ₩44,209 | ₩44,249 | -0.09% | 25만 |
|---|
| 2026.05.01 | ₩44,370 | ₩44,370 | ₩44,303 | ₩44,321 | -0.11% | 800 |
|---|
| 2026.04.30 | ₩44,075 | ₩44,276 | ₩44,034 | ₩44,276 | +0.46% | 20.7만 |
|---|
| 2026.04.29 | ₩44,061 | ₩44,075 | ₩44,021 | ₩44,021 | -0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩44,055 | ₩44,055 | ₩43,981 | ₩44,055 | 0.00% | 1.7천 |
|---|
| 2026.04.27 | ₩44,128 | ₩44,142 | ₩44,048 | ₩44,128 | 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 | ₩43,955 | ₩43,955 | -0.12% | 2.9천 |
|---|
| 2026.04.22 | ₩43,994 | ₩44,043 | ₩43,994 | ₩44,043 | +0.11% | 1.7천 |
|---|
| 2026.04.21 | ₩44,014 | ₩44,014 | ₩43,847 | ₩43,847 | -0.38% | 3.1천 |
|---|
| 2026.04.20 | ₩43,887 | ₩43,941 | ₩43,887 | ₩43,941 | +0.12% | 1천 |
|---|
| 2026.04.17 | ₩44,021 | ₩44,021 | ₩43,954 | ₩43,981 | -0.09% | 1.5천 |
|---|
| 2026.04.16 | ₩43,740 | ₩43,773 | ₩43,713 | ₩43,773 | +0.08% | 1.5천 |
|---|
| 2026.04.15 | ₩43,672 | ₩43,686 | ₩43,612 | ₩43,659 | -0.03% | 2.4천 |
|---|
| 2026.04.14 | ₩43,431 | ₩43,579 | ₩43,431 | ₩43,545 | +0.26% | 1.1천 |
|---|
| 2026.04.13 | ₩43,049 | ₩43,263 | ₩43,049 | ₩43,263 | +0.50% | 6.1천 |
|---|
| 2026.04.10 | ₩43,129 | ₩43,129 | ₩43,002 | ₩43,082 | -0.11% | 2.7천 |
|---|
| 2026.04.09 | ₩42,856 | ₩43,150 | ₩42,856 | ₩43,108 | +0.59% | 3천 |
|---|
| 2026.04.08 | ₩42,841 | ₩42,919 | ₩42,828 | ₩42,919 | +0.18% | 2천 |
|---|
| 2026.04.07 | ₩42,345 | ₩42,413 | ₩42,244 | ₩42,413 | +0.16% | 1.1천 |
|---|
| 2026.04.06 | ₩42,278 | ₩42,399 | ₩42,278 | ₩42,366 | +0.21% | 2천 |
|---|
| 2026.04.02 | ₩42,084 | ₩42,318 | ₩42,084 | ₩42,315 | +0.55% | 2.1천 |
|---|
| 2026.04.01 | ₩42,291 | ₩42,372 | ₩42,251 | ₩42,299 | +0.02% | 2.8천 |
|---|
| 2026.03.31 | ₩41,889 | ₩42,184 | ₩41,889 | ₩42,082 | +0.46% | 2.4천 |
|---|
| 2026.03.30 | ₩41,889 | ₩41,889 | ₩41,661 | ₩41,688 | -0.48% | 4.6천 |
|---|
| 2026.03.27 | ₩41,983 | ₩41,983 | ₩41,793 | ₩41,793 | -0.45% | 1.6천 |
|---|
| 2026.03.26 | ₩42,224 | ₩42,332 | ₩42,075 | ₩42,075 | -0.35% | 2.5천 |
|---|
| 2026.03.25 | ₩42,408 | ₩42,408 | ₩42,408 | ₩42,408 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩42,291 | ₩42,492 | ₩42,291 | ₩42,318 | +0.06% | 8.8천 |
|---|
| 2026.03.23 | ₩42,479 | ₩42,573 | ₩42,372 | ₩42,393 | -0.20% | 34.4만 |
|---|
| 2026.03.20 | ₩42,307 | ₩42,325 | ₩42,189 | ₩42,189 | -0.28% | 1.3천 |
|---|
| 2026.03.19 | ₩42,391 | ₩42,459 | ₩42,391 | ₩42,459 | +0.16% | 500 |
|---|
| 2026.03.18 | ₩42,647 | ₩42,647 | ₩42,525 | ₩42,525 | -0.29% | 600 |
|---|
| 2026.03.17 | ₩42,734 | ₩42,762 | ₩42,734 | ₩42,762 | +0.07% | 700 |
|---|
| 2026.03.16 | ₩42,787 | ₩42,787 | ₩42,711 | ₩42,711 | -0.18% | 1.2천 |
|---|
| 2026.03.13 | ₩42,653 | ₩42,653 | ₩42,550 | ₩42,550 | -0.24% | 900 |
|---|
| 2026.03.12 | ₩42,675 | ₩42,675 | ₩42,675 | ₩42,675 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩43,042 | ₩43,082 | ₩42,895 | ₩42,939 | -0.24% | 8.3천 |
|---|
| 2026.03.10 | ₩43,029 | ₩43,123 | ₩42,973 | ₩42,973 | -0.13% | 2.8천 |
|---|
| 2026.03.09 | ₩42,707 | ₩43,002 | ₩42,707 | ₩43,002 | +0.69% | 12.4만 |
|---|
| 2026.03.06 | ₩42,895 | ₩42,895 | ₩42,867 | ₩42,867 | -0.07% | 200 |
|---|
| 2026.03.05 | ₩43,002 | ₩43,091 | ₩43,002 | ₩43,091 | +0.21% | 200 |
|---|
| 2026.03.04 | ₩43,192 | ₩43,192 | ₩43,192 | ₩43,192 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩42,962 | ₩43,029 | ₩42,962 | ₩43,011 | +0.12% | 600 |
|---|
| 2026.03.02 | ₩43,136 | ₩43,195 | ₩43,136 | ₩43,195 | +0.14% | 1.3천 |
|---|
| 2026.02.27 | ₩43,069 | ₩43,180 | ₩43,069 | ₩43,180 | +0.26% | 800 |
|---|
| 2026.02.26 | ₩43,262 | ₩43,262 | ₩43,262 | ₩43,262 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩43,361 | ₩43,361 | ₩43,361 | ₩43,361 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩43,163 | ₩43,190 | ₩43,163 | ₩43,190 | +0.06% | 1.3천 |
|---|
| 2026.02.23 | ₩43,005 | ₩43,036 | ₩43,005 | ₩43,036 | +0.07% | 300 |
|---|
| 2026.02.20 | ₩43,163 | ₩43,239 | ₩43,163 | ₩43,239 | +0.18% | 600 |
|---|
| 2026.02.19 | ₩43,089 | ₩43,089 | ₩43,089 | ₩43,089 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩43,174 | ₩43,174 | ₩43,174 | ₩43,174 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,948 | ₩43,046 | ₩42,948 | ₩43,046 | +0.23% | 2.4천 |
|---|
| 2026.02.13 | ₩43,136 | ₩43,136 | ₩43,021 | ₩43,021 | -0.27% | 300 |
|---|
| 2026.02.12 | ₩43,013 | ₩43,013 | ₩43,013 | ₩43,013 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩43,286 | ₩43,286 | ₩43,286 | ₩43,286 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩43,418 | ₩43,418 | ₩43,292 | ₩43,292 | -0.29% | 300 |
|---|
| 2026.02.09 | ₩43,332 | ₩43,335 | ₩43,332 | ₩43,335 | +0.01% | 100 |
|---|
| 2026.02.06 | ₩43,123 | ₩43,261 | ₩43,109 | ₩43,261 | +0.32% | 3천 |
|---|
| 2026.02.05 | ₩42,868 | ₩43,002 | ₩42,868 | ₩42,887 | +0.04% | 5.9천 |
|---|
| 2026.02.04 | ₩43,096 | ₩43,113 | ₩43,082 | ₩43,113 | +0.04% | 2.1천 |
|---|
| 2026.02.03 | ₩43,230 | ₩43,310 | ₩43,056 | ₩43,180 | -0.11% | 2.6천 |
|---|
| 2026.02.02 | ₩43,324 | ₩43,364 | ₩43,284 | ₩43,343 | +0.04% | 4.6천 |
|---|
| 2026.01.30 | ₩43,203 | ₩43,242 | ₩43,203 | ₩43,242 | +0.09% | 100 |
|---|
| 2026.01.29 | ₩43,190 | ₩43,281 | ₩43,183 | ₩43,281 | +0.21% | 8.7천 |
|---|
| 2026.01.28 | ₩43,314 | ₩43,314 | ₩43,314 | ₩43,314 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩43,328 | ₩43,364 | ₩43,321 | ₩43,321 | -0.02% | 800 |
|---|
| 2026.01.26 | ₩43,257 | ₩43,262 | ₩43,257 | ₩43,262 | +0.01% | 200 |
|---|
| 2026.01.23 | ₩43,056 | ₩43,190 | ₩43,056 | ₩43,156 | +0.23% | 1.5천 |
|---|
| 2026.01.22 | ₩43,069 | ₩43,217 | ₩43,069 | ₩43,140 | +0.17% | 4.8천 |
|---|
| 2026.01.21 | ₩43,015 | ₩43,109 | ₩42,962 | ₩43,061 | +0.11% | 1.1만 |
|---|
| 2026.01.20 | ₩42,942 | ₩42,955 | ₩42,855 | ₩42,877 | -0.15% | 4.3천 |
|---|
| 2026.01.16 | ₩43,217 | ₩43,231 | ₩43,217 | ₩43,231 | +0.03% | 300 |
|---|
| 2026.01.15 | ₩43,207 | ₩43,207 | ₩43,207 | ₩43,207 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩43,123 | ₩43,154 | ₩43,123 | ₩43,154 | +0.07% | 300 |
|---|
| 2026.01.13 | ₩43,243 | ₩43,270 | ₩43,215 | ₩43,215 | -0.07% | 7천 |
|---|
| 2026.01.12 | ₩43,284 | ₩43,310 | ₩43,263 | ₩43,263 | -0.05% | 500 |
|---|
| 2026.01.09 | ₩43,257 | ₩43,257 | ₩43,190 | ₩43,217 | -0.09% | 7.9천 |
|---|
| 2026.01.08 | ₩43,082 | ₩43,113 | ₩43,056 | ₩43,113 | +0.07% | 2.3천 |
|---|
| 2026.01.07 | ₩43,217 | ₩43,230 | ₩43,129 | ₩43,129 | -0.20% | 1.2만 |
|---|
| 2026.01.06 | ₩43,096 | ₩43,190 | ₩43,096 | ₩43,174 | +0.18% | 3.9천 |
|---|
| 2026.01.05 | ₩43,064 | ₩43,096 | ₩43,064 | ₩43,069 | +0.01% | 1.4천 |
|---|
| 2026.01.02 | ₩42,989 | ₩42,989 | ₩42,948 | ₩42,967 | -0.05% | 700 |
|---|
| 2025.12.31 | ₩42,942 | ₩42,942 | ₩42,942 | ₩42,942 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩42,895 | ₩42,919 | ₩42,895 | ₩42,919 | +0.06% | 300 |
|---|
| 2025.12.29 | ₩42,912 | ₩42,912 | ₩42,912 | ₩42,912 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩42,855 | ₩42,935 | ₩42,714 | ₩42,887 | +0.08% | 900 |
|---|
| 2025.12.24 | ₩42,900 | ₩42,900 | ₩42,900 | ₩42,900 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,674 | ₩42,887 | ₩42,674 | ₩42,887 | +0.50% | 700 |
|---|
| 2025.12.22 | ₩42,888 | ₩42,893 | ₩42,885 | ₩42,885 | -0.01% | 2천 |
|---|
| 2025.12.19 | ₩42,801 | ₩42,860 | ₩42,801 | ₩42,846 | +0.11% | 1.5천 |
|---|
| 2025.12.18 | ₩42,707 | ₩42,771 | ₩42,707 | ₩42,771 | +0.15% | 1.7천 |
|---|
| 2025.12.17 | ₩42,653 | ₩42,672 | ₩42,653 | ₩42,672 | +0.04% | 800 |
|---|
| 2025.12.16 | ₩42,680 | ₩42,766 | ₩42,680 | ₩42,766 | +0.20% | 100 |
|---|
| 2025.12.15 | ₩42,774 | ₩42,774 | ₩42,741 | ₩42,745 | -0.07% | 1.1천 |
|---|
| 2025.12.12 | ₩42,731 | ₩42,731 | ₩42,731 | ₩42,731 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩42,767 | ₩42,767 | ₩42,767 | ₩42,767 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩42,680 | ₩42,739 | ₩42,667 | ₩42,739 | +0.14% | 1.7천 |
|---|
| 2025.12.09 | ₩42,653 | ₩42,653 | ₩42,653 | ₩42,653 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩42,660 | ₩42,660 | ₩42,645 | ₩42,645 | -0.03% | 200 |
|---|
| 2025.12.05 | ₩42,664 | ₩42,664 | ₩42,664 | ₩42,664 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩42,610 | ₩42,610 | ₩42,610 | ₩42,610 | 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 | ₩42,526 | ₩42,526 | ₩42,526 | ₩42,526 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩42,464 | ₩42,464 | ₩42,464 | ₩42,464 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,278 | ₩42,387 | ₩42,278 | ₩42,387 | +0.26% | 700 |
|---|
| 2025.11.24 | ₩42,265 | ₩42,265 | ₩42,259 | ₩42,259 | -0.01% | 200 |
|---|
| 2025.11.21 | ₩41,809 | ₩41,982 | ₩41,809 | ₩41,982 | +0.41% | 400 |
|---|
| 2025.11.20 | ₩42,291 | ₩42,291 | ₩41,806 | ₩41,806 | -1.15% | 400 |
|---|
| 2025.11.19 | ₩42,023 | ₩42,038 | ₩42,023 | ₩42,038 | +0.04% | 400 |
|---|
| 2025.11.18 | ₩42,045 | ₩42,045 | ₩41,996 | ₩42,003 | -0.10% | 600 |
|---|
| 2025.11.17 | ₩42,097 | ₩42,097 | ₩42,097 | ₩42,097 | 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 | ₩42,381 | ₩42,381 | ₩42,381 | ₩42,381 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩42,358 | ₩42,358 | ₩42,358 | ₩42,358 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩42,197 | ₩42,291 | ₩42,197 | ₩42,291 | +0.22% | 1천 |
|---|
| 2025.11.07 | ₩42,037 | ₩42,125 | ₩41,929 | ₩42,125 | +0.21% | 2.2천 |
|---|
| 2025.11.06 | ₩42,063 | ₩42,144 | ₩42,063 | ₩42,084 | +0.05% | 1.7천 |
|---|
| 2025.11.05 | ₩42,184 | ₩42,235 | ₩42,184 | ₩42,235 | +0.12% | 1.3천 |
|---|
| 2025.11.04 | ₩42,202 | ₩42,202 | ₩42,134 | ₩42,134 | -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 | ₩42,251 | ₩42,251 | ₩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 | ₩42,299 | ₩42,265 | ₩42,299 | +0.08% | 300 |
|---|
| 2025.10.27 | ₩42,295 | ₩42,295 | ₩42,295 | ₩42,295 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩42,204 | ₩42,204 | ₩42,204 | ₩42,204 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩42,063 | ₩42,163 | ₩42,063 | ₩42,163 | +0.24% | 200 |
|---|
| 2025.10.22 | ₩41,983 | ₩42,062 | ₩41,983 | ₩42,062 | +0.19% | 300 |
|---|
| 2025.10.21 | ₩42,129 | ₩42,129 | ₩42,129 | ₩42,129 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩42,104 | ₩42,104 | ₩42,104 | ₩42,104 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩41,889 | ₩41,949 | ₩41,822 | ₩41,949 | +0.14% | 1.7천 |
|---|
| 2025.10.16 | ₩41,996 | ₩41,996 | ₩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 | ₩41,870 | +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 |
|---|