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 | ₩46,686 | ₩46,686 | ₩46,686 | ₩46,686 | 0.00% | 100 |
| 2026.10.08 | ₩46,511 | ₩46,511 | ₩46,511 | ₩46,511 | 0.00% | 100 |
| 2026.10.07 | ₩46,578 | ₩46,598 | ₩46,578 | ₩46,598 | +0.04% | 200 |
| 2026.10.06 | ₩46,639 | ₩46,639 | ₩46,639 | ₩46,639 | 0.00% | 100 |
| 2026.10.05 | ₩46,478 | ₩46,478 | ₩46,478 | ₩46,478 | 0.00% | 100 |
| 2026.10.02 | ₩46,343 | ₩46,343 | ₩46,343 | ₩46,343 | 0.00% | 100 |
| 2026.10.01 | ₩46,015 | ₩46,095 | ₩45,988 | ₩46,095 | +0.17% | 1천 |
| 2026.09.30 | ₩46,150 | ₩46,150 | ₩46,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,150 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩46,149 | ₩46,169 | ₩46,149 | ₩46,169 | +0.04% | 500 |
|---|
| 2026.09.28 | ₩46,216 | ₩46,216 | ₩46,216 | ₩46,216 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩46,229 | ₩46,396 | ₩46,229 | ₩46,396 | +0.36% | 500 |
|---|
| 2026.09.24 | ₩46,263 | ₩46,263 | ₩46,263 | ₩46,263 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩46,229 | ₩46,229 | ₩46,229 | ₩46,229 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩46,412 | ₩46,412 | ₩46,412 | ₩46,412 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩46,337 | ₩46,404 | ₩46,337 | ₩46,404 | +0.14% | 3천 |
|---|
| 2026.09.18 | ₩45,948 | ₩46,048 | ₩45,948 | ₩46,048 | +0.22% | 1.1천 |
|---|
| 2026.09.17 | ₩46,046 | ₩46,046 | ₩46,046 | ₩46,046 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,760 | ₩45,760 | ₩45,760 | ₩45,760 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩45,840 | ₩45,867 | ₩45,840 | ₩45,867 | +0.06% | 1천 |
|---|
| 2026.09.14 | ₩45,995 | ₩45,995 | ₩45,995 | ₩45,995 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩46,149 | ₩46,149 | ₩46,102 | ₩46,102 | -0.10% | 100 |
|---|
| 2026.09.10 | ₩45,881 | ₩45,881 | ₩45,881 | ₩45,881 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩45,988 | ₩45,988 | ₩45,988 | ₩45,988 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩46,109 | ₩46,109 | ₩46,109 | ₩46,109 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩46,223 | ₩46,223 | ₩46,223 | ₩46,223 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,284 | ₩46,284 | ₩46,284 | ₩46,284 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩46,082 | ₩46,082 | ₩46,082 | ₩46,082 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩46,015 | ₩46,015 | ₩45,948 | ₩45,948 | -0.15% | 700 |
|---|
| 2026.08.31 | ₩46,129 | ₩46,129 | ₩46,129 | ₩46,129 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩46,169 | ₩46,169 | ₩46,169 | ₩46,169 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩46,203 | ₩46,203 | ₩46,176 | ₩46,189 | -0.03% | 1천 |
|---|
| 2026.08.26 | ₩46,055 | ₩46,055 | ₩46,055 | ₩46,055 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩46,001 | ₩46,042 | ₩46,001 | ₩46,042 | +0.09% | 600 |
|---|
| 2026.08.24 | ₩45,975 | ₩45,988 | ₩45,975 | ₩45,988 | +0.03% | 300 |
|---|
| 2026.08.21 | ₩46,015 | ₩46,055 | ₩46,015 | ₩46,055 | +0.09% | 300 |
|---|
| 2026.08.20 | ₩46,001 | ₩46,001 | ₩45,985 | ₩45,985 | -0.03% | 400 |
|---|
| 2026.08.19 | ₩46,216 | ₩46,216 | ₩46,095 | ₩46,136 | -0.17% | 700 |
|---|
| 2026.08.18 | ₩46,095 | ₩46,095 | ₩46,095 | ₩46,095 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩46,216 | ₩46,216 | ₩46,216 | ₩46,216 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩46,323 | ₩46,323 | ₩46,270 | ₩46,270 | -0.12% | 600 |
|---|
| 2026.08.13 | ₩46,263 | ₩46,263 | ₩46,263 | ₩46,263 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩46,136 | ₩46,162 | ₩46,122 | ₩46,162 | +0.06% | 800 |
|---|
| 2026.08.11 | ₩46,176 | ₩46,176 | ₩46,095 | ₩46,095 | -0.17% | 400 |
|---|
| 2026.08.10 | ₩46,183 | ₩46,183 | ₩46,156 | ₩46,156 | -0.06% | 200 |
|---|
| 2026.08.07 | ₩46,162 | ₩46,189 | ₩46,162 | ₩46,162 | 0.00% | 1.4천 |
|---|
| 2026.08.06 | ₩46,055 | ₩46,055 | ₩46,001 | ₩46,048 | -0.01% | 1.1천 |
|---|
| 2026.08.05 | ₩46,097 | ₩46,097 | ₩46,097 | ₩46,097 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩46,093 | ₩46,093 | ₩46,093 | ₩46,093 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩45,733 | ₩45,773 | ₩45,733 | ₩45,773 | +0.09% | 1.5천 |
|---|
| 2026.07.31 | ₩45,237 | ₩45,510 | ₩45,237 | ₩45,510 | +0.60% | 4.8천 |
|---|
| 2026.07.30 | ₩45,210 | ₩45,320 | ₩45,183 | ₩45,320 | +0.24% | 3.7천 |
|---|
| 2026.07.29 | ₩45,183 | ₩45,183 | ₩45,054 | ₩45,054 | -0.29% | 3.4천 |
|---|
| 2026.07.28 | ₩45,277 | ₩45,351 | ₩45,277 | ₩45,351 | +0.16% | 1.1천 |
|---|
| 2026.07.27 | ₩45,277 | ₩45,277 | ₩45,247 | ₩45,247 | -0.07% | 400 |
|---|
| 2026.07.24 | ₩45,317 | ₩45,317 | ₩45,264 | ₩45,264 | -0.12% | 100 |
|---|
| 2026.07.23 | ₩45,223 | ₩45,264 | ₩45,223 | ₩45,237 | +0.03% | 500 |
|---|
| 2026.07.22 | ₩45,532 | ₩45,532 | ₩45,532 | ₩45,532 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩45,512 | ₩45,512 | ₩45,512 | ₩45,512 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,451 | ₩45,451 | ₩45,364 | ₩45,364 | -0.19% | 1.5천 |
|---|
| 2026.07.17 | ₩45,391 | ₩45,391 | ₩45,391 | ₩45,391 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩45,539 | ₩45,539 | ₩45,539 | ₩45,539 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,612 | ₩45,646 | ₩45,612 | ₩45,646 | +0.07% | 100 |
|---|
| 2026.07.14 | ₩45,559 | ₩45,579 | ₩45,559 | ₩45,579 | +0.04% | 200 |
|---|
| 2026.07.13 | ₩45,572 | ₩45,572 | ₩45,485 | ₩45,485 | -0.19% | 700 |
|---|
| 2026.07.10 | ₩45,619 | ₩45,619 | ₩45,619 | ₩45,619 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩45,451 | ₩45,525 | ₩45,451 | ₩45,525 | +0.16% | 4.8천 |
|---|
| 2026.07.08 | ₩45,317 | ₩45,357 | ₩45,317 | ₩45,344 | +0.06% | 500 |
|---|
| 2026.07.07 | ₩45,398 | ₩45,398 | ₩45,398 | ₩45,398 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩45,492 | ₩45,492 | ₩45,492 | ₩45,492 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩45,294 | ₩45,294 | ₩45,294 | ₩45,294 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩45,384 | ₩45,384 | ₩45,357 | ₩45,357 | -0.06% | 1천 |
|---|
| 2026.06.30 | ₩45,465 | ₩45,465 | ₩45,404 | ₩45,404 | -0.13% | 1.3천 |
|---|
| 2026.06.29 | ₩45,364 | ₩45,364 | ₩45,364 | ₩45,364 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩45,262 | ₩45,262 | ₩45,262 | ₩45,262 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩45,237 | ₩45,250 | ₩45,210 | ₩45,210 | -0.06% | 400 |
|---|
| 2026.06.24 | ₩45,143 | ₩45,143 | ₩45,143 | ₩45,143 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩45,163 | ₩45,163 | ₩45,163 | ₩45,163 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩45,277 | ₩45,277 | ₩45,277 | ₩45,277 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩45,203 | ₩45,217 | ₩45,203 | ₩45,217 | +0.03% | 400 |
|---|
| 2026.06.17 | ₩45,062 | ₩45,062 | ₩45,062 | ₩45,062 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩45,257 | ₩45,257 | ₩45,223 | ₩45,223 | -0.07% | 300 |
|---|
| 2026.06.15 | ₩45,196 | ₩45,243 | ₩45,196 | ₩45,243 | +0.10% | 200 |
|---|
| 2026.06.12 | ₩45,064 | ₩45,064 | ₩45,064 | ₩45,064 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩44,754 | ₩44,967 | ₩44,727 | ₩44,967 | +0.48% | 2.7천 |
|---|
| 2026.06.10 | ₩44,679 | ₩44,679 | ₩44,679 | ₩44,679 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩44,821 | ₩44,885 | ₩44,821 | ₩44,885 | +0.14% | 1천 |
|---|
| 2026.06.08 | ₩44,928 | ₩44,962 | ₩44,928 | ₩44,962 | +0.07% | 400 |
|---|
| 2026.06.05 | ₩44,893 | ₩44,893 | ₩44,893 | ₩44,893 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩45,116 | ₩45,116 | ₩45,116 | ₩45,116 | 0.00% | 1천 |
|---|
| 2026.06.03 | ₩45,116 | ₩45,116 | ₩45,082 | ₩45,103 | -0.03% | 600 |
|---|
| 2026.06.02 | ₩45,089 | ₩45,103 | ₩45,089 | ₩45,103 | +0.03% | 3.4천 |
|---|
| 2026.06.01 | ₩45,599 | ₩45,599 | ₩45,108 | ₩45,108 | -1.08% | 600 |
|---|
| 2026.05.29 | ₩45,062 | ₩45,123 | ₩45,062 | ₩45,123 | +0.13% | 100 |
|---|
| 2026.05.28 | ₩45,035 | ₩45,076 | ₩45,035 | ₩45,035 | 0.00% | 3.4천 |
|---|
| 2026.05.27 | ₩44,955 | ₩45,009 | ₩44,955 | ₩45,009 | +0.12% | 1.1천 |
|---|
| 2026.05.26 | ₩44,955 | ₩44,972 | ₩44,942 | ₩44,972 | +0.04% | 500 |
|---|
| 2026.05.22 | ₩44,888 | ₩44,888 | ₩44,861 | ₩44,861 | -0.06% | 4.9천 |
|---|
| 2026.05.21 | ₩44,754 | ₩44,807 | ₩44,740 | ₩44,807 | +0.12% | 1.1천 |
|---|
| 2026.05.20 | ₩44,714 | ₩44,754 | ₩44,714 | ₩44,754 | +0.09% | 1.4천 |
|---|
| 2026.05.19 | ₩44,687 | ₩44,700 | ₩44,593 | ₩44,606 | -0.18% | 1.7천 |
|---|
| 2026.05.18 | ₩44,673 | ₩44,722 | ₩44,633 | ₩44,722 | +0.11% | 1.2천 |
|---|
| 2026.05.15 | ₩44,700 | ₩44,700 | ₩44,660 | ₩44,660 | -0.09% | 5.9천 |
|---|
| 2026.05.14 | ₩44,834 | ₩44,834 | ₩44,834 | ₩44,834 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩44,646 | ₩44,740 | ₩44,646 | ₩44,740 | +0.21% | 1.2만 |
|---|
| 2026.05.12 | ₩44,586 | ₩44,660 | ₩44,586 | ₩44,660 | +0.17% | 200 |
|---|
| 2026.05.11 | ₩44,646 | ₩44,673 | ₩44,646 | ₩44,673 | +0.06% | 200 |
|---|
| 2026.05.08 | ₩44,593 | ₩44,640 | ₩44,593 | ₩44,640 | +0.11% | 3.1천 |
|---|
| 2026.05.07 | ₩44,539 | ₩44,599 | ₩44,539 | ₩44,539 | 0.00% | 1.9천 |
|---|
| 2026.05.06 | ₩44,579 | ₩44,579 | ₩44,579 | ₩44,579 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩44,351 | ₩44,405 | ₩44,351 | ₩44,405 | +0.12% | 4.8천 |
|---|
| 2026.05.04 | ₩44,311 | ₩44,324 | ₩44,231 | ₩44,271 | -0.09% | 25만 |
|---|
| 2026.05.01 | ₩44,392 | ₩44,392 | ₩44,324 | ₩44,343 | -0.11% | 800 |
|---|
| 2026.04.30 | ₩44,096 | ₩44,298 | ₩44,056 | ₩44,298 | +0.46% | 20.7만 |
|---|
| 2026.04.29 | ₩44,083 | ₩44,096 | ₩44,043 | ₩44,043 | -0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩44,076 | ₩44,076 | ₩44,003 | ₩44,076 | 0.00% | 1.7천 |
|---|
| 2026.04.27 | ₩44,150 | ₩44,163 | ₩44,070 | ₩44,150 | 0.00% | 1.4천 |
|---|
| 2026.04.24 | ₩44,029 | ₩44,123 | ₩44,029 | ₩44,117 | +0.20% | 1.4천 |
|---|
| 2026.04.23 | ₩44,029 | ₩44,029 | ₩43,977 | ₩43,977 | -0.12% | 2.9천 |
|---|
| 2026.04.22 | ₩44,016 | ₩44,064 | ₩44,016 | ₩44,064 | +0.11% | 1.7천 |
|---|
| 2026.04.21 | ₩44,036 | ₩44,036 | ₩43,868 | ₩43,868 | -0.38% | 3.1천 |
|---|
| 2026.04.20 | ₩43,909 | ₩43,962 | ₩43,909 | ₩43,962 | +0.12% | 1천 |
|---|
| 2026.04.17 | ₩44,043 | ₩44,043 | ₩43,976 | ₩44,003 | -0.09% | 1.5천 |
|---|
| 2026.04.16 | ₩43,761 | ₩43,795 | ₩43,734 | ₩43,795 | +0.08% | 1.5천 |
|---|
| 2026.04.15 | ₩43,694 | ₩43,707 | ₩43,634 | ₩43,681 | -0.03% | 2.4천 |
|---|
| 2026.04.14 | ₩43,452 | ₩43,600 | ₩43,452 | ₩43,567 | +0.26% | 1.1천 |
|---|
| 2026.04.13 | ₩43,070 | ₩43,285 | ₩43,070 | ₩43,285 | +0.50% | 6.1천 |
|---|
| 2026.04.10 | ₩43,151 | ₩43,151 | ₩43,023 | ₩43,104 | -0.11% | 2.7천 |
|---|
| 2026.04.09 | ₩42,877 | ₩43,171 | ₩42,877 | ₩43,129 | +0.59% | 3천 |
|---|
| 2026.04.08 | ₩42,862 | ₩42,940 | ₩42,849 | ₩42,940 | +0.18% | 2천 |
|---|
| 2026.04.07 | ₩42,366 | ₩42,434 | ₩42,265 | ₩42,434 | +0.16% | 1.1천 |
|---|
| 2026.04.06 | ₩42,299 | ₩42,419 | ₩42,299 | ₩42,387 | +0.21% | 2천 |
|---|
| 2026.04.02 | ₩42,104 | ₩42,339 | ₩42,104 | ₩42,336 | +0.55% | 2.1천 |
|---|
| 2026.04.01 | ₩42,312 | ₩42,393 | ₩42,272 | ₩42,320 | +0.02% | 2.8천 |
|---|
| 2026.03.31 | ₩41,910 | ₩42,205 | ₩41,910 | ₩42,103 | +0.46% | 2.4천 |
|---|
| 2026.03.30 | ₩41,910 | ₩41,910 | ₩41,682 | ₩41,708 | -0.48% | 4.6천 |
|---|
| 2026.03.27 | ₩42,004 | ₩42,004 | ₩41,813 | ₩41,813 | -0.45% | 1.6천 |
|---|
| 2026.03.26 | ₩42,245 | ₩42,352 | ₩42,096 | ₩42,096 | -0.35% | 2.5천 |
|---|
| 2026.03.25 | ₩42,429 | ₩42,429 | ₩42,429 | ₩42,429 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩42,312 | ₩42,513 | ₩42,312 | ₩42,339 | +0.06% | 8.8천 |
|---|
| 2026.03.23 | ₩42,500 | ₩42,594 | ₩42,393 | ₩42,414 | -0.20% | 34.4만 |
|---|
| 2026.03.20 | ₩42,328 | ₩42,346 | ₩42,210 | ₩42,210 | -0.28% | 1.3천 |
|---|
| 2026.03.19 | ₩42,411 | ₩42,480 | ₩42,411 | ₩42,480 | +0.16% | 500 |
|---|
| 2026.03.18 | ₩42,668 | ₩42,668 | ₩42,546 | ₩42,546 | -0.29% | 600 |
|---|
| 2026.03.17 | ₩42,755 | ₩42,783 | ₩42,755 | ₩42,783 | +0.07% | 700 |
|---|
| 2026.03.16 | ₩42,809 | ₩42,809 | ₩42,732 | ₩42,732 | -0.18% | 1.2천 |
|---|
| 2026.03.13 | ₩42,674 | ₩42,674 | ₩42,571 | ₩42,571 | -0.24% | 900 |
|---|
| 2026.03.12 | ₩42,696 | ₩42,696 | ₩42,696 | ₩42,696 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩43,063 | ₩43,104 | ₩42,916 | ₩42,960 | -0.24% | 8.3천 |
|---|
| 2026.03.10 | ₩43,050 | ₩43,144 | ₩42,994 | ₩42,994 | -0.13% | 2.8천 |
|---|
| 2026.03.09 | ₩42,728 | ₩43,023 | ₩42,728 | ₩43,023 | +0.69% | 12.4만 |
|---|
| 2026.03.06 | ₩42,916 | ₩42,916 | ₩42,888 | ₩42,888 | -0.07% | 200 |
|---|
| 2026.03.05 | ₩43,023 | ₩43,112 | ₩43,023 | ₩43,112 | +0.21% | 200 |
|---|
| 2026.03.04 | ₩43,214 | ₩43,214 | ₩43,214 | ₩43,214 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩42,983 | ₩43,050 | ₩42,983 | ₩43,033 | +0.12% | 600 |
|---|
| 2026.03.02 | ₩43,157 | ₩43,216 | ₩43,157 | ₩43,216 | +0.14% | 1.3천 |
|---|
| 2026.02.27 | ₩43,090 | ₩43,202 | ₩43,090 | ₩43,202 | +0.26% | 800 |
|---|
| 2026.02.26 | ₩43,283 | ₩43,283 | ₩43,283 | ₩43,283 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩43,383 | ₩43,383 | ₩43,383 | ₩43,383 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩43,184 | ₩43,211 | ₩43,184 | ₩43,211 | +0.06% | 1.3천 |
|---|
| 2026.02.23 | ₩43,026 | ₩43,057 | ₩43,026 | ₩43,057 | +0.07% | 300 |
|---|
| 2026.02.20 | ₩43,184 | ₩43,261 | ₩43,184 | ₩43,261 | +0.18% | 600 |
|---|
| 2026.02.19 | ₩43,110 | ₩43,110 | ₩43,110 | ₩43,110 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩43,195 | ₩43,195 | ₩43,195 | ₩43,195 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,970 | ₩43,067 | ₩42,970 | ₩43,067 | +0.23% | 2.4천 |
|---|
| 2026.02.13 | ₩43,157 | ₩43,157 | ₩43,042 | ₩43,042 | -0.27% | 300 |
|---|
| 2026.02.12 | ₩43,034 | ₩43,034 | ₩43,034 | ₩43,034 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩43,308 | ₩43,308 | ₩43,308 | ₩43,308 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩43,439 | ₩43,439 | ₩43,313 | ₩43,313 | -0.29% | 300 |
|---|
| 2026.02.09 | ₩43,353 | ₩43,356 | ₩43,353 | ₩43,356 | +0.01% | 100 |
|---|
| 2026.02.06 | ₩43,144 | ₩43,282 | ₩43,131 | ₩43,282 | +0.32% | 3천 |
|---|
| 2026.02.05 | ₩42,889 | ₩43,023 | ₩42,889 | ₩42,908 | +0.04% | 5.9천 |
|---|
| 2026.02.04 | ₩43,117 | ₩43,135 | ₩43,104 | ₩43,135 | +0.04% | 2.1천 |
|---|
| 2026.02.03 | ₩43,251 | ₩43,332 | ₩43,077 | ₩43,202 | -0.11% | 2.6천 |
|---|
| 2026.02.02 | ₩43,345 | ₩43,385 | ₩43,305 | ₩43,364 | +0.04% | 4.6천 |
|---|
| 2026.01.30 | ₩43,224 | ₩43,263 | ₩43,224 | ₩43,263 | +0.09% | 100 |
|---|
| 2026.01.29 | ₩43,211 | ₩43,302 | ₩43,204 | ₩43,302 | +0.21% | 8.7천 |
|---|
| 2026.01.28 | ₩43,336 | ₩43,336 | ₩43,336 | ₩43,336 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩43,349 | ₩43,385 | ₩43,342 | ₩43,342 | -0.02% | 800 |
|---|
| 2026.01.26 | ₩43,278 | ₩43,283 | ₩43,278 | ₩43,283 | +0.01% | 200 |
|---|
| 2026.01.23 | ₩43,077 | ₩43,211 | ₩43,077 | ₩43,177 | +0.23% | 1.5천 |
|---|
| 2026.01.22 | ₩43,090 | ₩43,238 | ₩43,090 | ₩43,161 | +0.17% | 4.8천 |
|---|
| 2026.01.21 | ₩43,037 | ₩43,131 | ₩42,983 | ₩43,082 | +0.11% | 1.1만 |
|---|
| 2026.01.20 | ₩42,963 | ₩42,976 | ₩42,876 | ₩42,898 | -0.15% | 4.3천 |
|---|
| 2026.01.16 | ₩43,238 | ₩43,253 | ₩43,238 | ₩43,253 | +0.03% | 300 |
|---|
| 2026.01.15 | ₩43,228 | ₩43,228 | ₩43,228 | ₩43,228 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩43,144 | ₩43,175 | ₩43,144 | ₩43,175 | +0.07% | 300 |
|---|
| 2026.01.13 | ₩43,265 | ₩43,291 | ₩43,236 | ₩43,236 | -0.07% | 7천 |
|---|
| 2026.01.12 | ₩43,305 | ₩43,332 | ₩43,285 | ₩43,285 | -0.05% | 500 |
|---|
| 2026.01.09 | ₩43,278 | ₩43,278 | ₩43,211 | ₩43,238 | -0.09% | 7.9천 |
|---|
| 2026.01.08 | ₩43,104 | ₩43,135 | ₩43,077 | ₩43,135 | +0.07% | 2.3천 |
|---|
| 2026.01.07 | ₩43,238 | ₩43,251 | ₩43,151 | ₩43,151 | -0.20% | 1.2만 |
|---|
| 2026.01.06 | ₩43,117 | ₩43,211 | ₩43,117 | ₩43,195 | +0.18% | 3.9천 |
|---|
| 2026.01.05 | ₩43,085 | ₩43,117 | ₩43,085 | ₩43,090 | +0.01% | 1.4천 |
|---|
| 2026.01.02 | ₩43,010 | ₩43,010 | ₩42,970 | ₩42,988 | -0.05% | 700 |
|---|
| 2025.12.31 | ₩42,963 | ₩42,963 | ₩42,963 | ₩42,963 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩42,916 | ₩42,940 | ₩42,916 | ₩42,940 | +0.06% | 300 |
|---|
| 2025.12.29 | ₩42,933 | ₩42,933 | ₩42,933 | ₩42,933 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩42,876 | ₩42,956 | ₩42,735 | ₩42,908 | +0.08% | 900 |
|---|
| 2025.12.24 | ₩42,921 | ₩42,921 | ₩42,921 | ₩42,921 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,695 | ₩42,908 | ₩42,695 | ₩42,908 | +0.50% | 700 |
|---|
| 2025.12.22 | ₩42,909 | ₩42,915 | ₩42,906 | ₩42,906 | -0.01% | 2천 |
|---|
| 2025.12.19 | ₩42,822 | ₩42,881 | ₩42,822 | ₩42,868 | +0.11% | 1.5천 |
|---|
| 2025.12.18 | ₩42,728 | ₩42,792 | ₩42,728 | ₩42,792 | +0.15% | 1.7천 |
|---|
| 2025.12.17 | ₩42,674 | ₩42,693 | ₩42,674 | ₩42,693 | +0.04% | 800 |
|---|
| 2025.12.16 | ₩42,701 | ₩42,787 | ₩42,701 | ₩42,787 | +0.20% | 100 |
|---|
| 2025.12.15 | ₩42,795 | ₩42,795 | ₩42,762 | ₩42,766 | -0.07% | 1.1천 |
|---|
| 2025.12.12 | ₩42,752 | ₩42,752 | ₩42,752 | ₩42,752 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩42,788 | ₩42,788 | ₩42,788 | ₩42,788 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩42,701 | ₩42,760 | ₩42,688 | ₩42,760 | +0.14% | 1.7천 |
|---|
| 2025.12.09 | ₩42,674 | ₩42,674 | ₩42,674 | ₩42,674 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩42,681 | ₩42,681 | ₩42,666 | ₩42,666 | -0.03% | 200 |
|---|
| 2025.12.05 | ₩42,685 | ₩42,685 | ₩42,685 | ₩42,685 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩42,631 | ₩42,631 | ₩42,631 | ₩42,631 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩42,629 | ₩42,629 | ₩42,629 | ₩42,629 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩42,580 | ₩42,580 | ₩42,580 | ₩42,580 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,525 | ₩42,525 | ₩42,525 | ₩42,525 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩42,547 | ₩42,547 | ₩42,547 | ₩42,547 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩42,485 | ₩42,485 | ₩42,485 | ₩42,485 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,299 | ₩42,407 | ₩42,299 | ₩42,407 | +0.26% | 700 |
|---|
| 2025.11.24 | ₩42,285 | ₩42,285 | ₩42,280 | ₩42,280 | -0.01% | 200 |
|---|
| 2025.11.21 | ₩41,829 | ₩42,002 | ₩41,829 | ₩42,002 | +0.41% | 400 |
|---|
| 2025.11.20 | ₩42,312 | ₩42,312 | ₩41,827 | ₩41,827 | -1.15% | 400 |
|---|
| 2025.11.19 | ₩42,044 | ₩42,059 | ₩42,044 | ₩42,059 | +0.04% | 400 |
|---|
| 2025.11.18 | ₩42,065 | ₩42,065 | ₩42,017 | ₩42,024 | -0.10% | 600 |
|---|
| 2025.11.17 | ₩42,118 | ₩42,118 | ₩42,118 | ₩42,118 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩42,224 | ₩42,224 | ₩42,224 | ₩42,224 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩42,183 | ₩42,183 | ₩42,183 | ₩42,183 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩42,402 | ₩42,402 | ₩42,402 | ₩42,402 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩42,379 | ₩42,379 | ₩42,379 | ₩42,379 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩42,218 | ₩42,312 | ₩42,218 | ₩42,312 | +0.22% | 1천 |
|---|
| 2025.11.07 | ₩42,057 | ₩42,146 | ₩41,950 | ₩42,146 | +0.21% | 2.2천 |
|---|
| 2025.11.06 | ₩42,084 | ₩42,165 | ₩42,084 | ₩42,104 | +0.05% | 1.7천 |
|---|
| 2025.11.05 | ₩42,205 | ₩42,256 | ₩42,205 | ₩42,256 | +0.12% | 1.3천 |
|---|
| 2025.11.04 | ₩42,222 | ₩42,222 | ₩42,155 | ₩42,155 | -0.16% | 1.5천 |
|---|
| 2025.11.03 | ₩42,242 | ₩42,242 | ₩42,242 | ₩42,242 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩42,267 | ₩42,267 | ₩42,267 | ₩42,267 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩42,272 | ₩42,272 | ₩42,224 | ₩42,224 | -0.11% | 500 |
|---|
| 2025.10.29 | ₩42,352 | ₩42,352 | ₩42,283 | ₩42,289 | -0.15% | 1.7천 |
|---|
| 2025.10.28 | ₩42,285 | ₩42,320 | ₩42,285 | ₩42,320 | +0.08% | 300 |
|---|
| 2025.10.27 | ₩42,316 | ₩42,316 | ₩42,316 | ₩42,316 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩42,225 | ₩42,225 | ₩42,225 | ₩42,225 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩42,084 | ₩42,183 | ₩42,084 | ₩42,183 | +0.24% | 200 |
|---|
| 2025.10.22 | ₩42,004 | ₩42,083 | ₩42,004 | ₩42,083 | +0.19% | 300 |
|---|
| 2025.10.21 | ₩42,150 | ₩42,150 | ₩42,150 | ₩42,150 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩42,124 | ₩42,124 | ₩42,124 | ₩42,124 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩41,910 | ₩41,970 | ₩41,843 | ₩41,970 | +0.14% | 1.7천 |
|---|
| 2025.10.16 | ₩42,017 | ₩42,017 | ₩41,849 | ₩41,849 | -0.40% | 2.5천 |
|---|
| 2025.10.15 | ₩41,896 | ₩41,920 | ₩41,896 | ₩41,920 | +0.06% | 100 |
|---|
| 2025.10.14 | ₩41,869 | ₩41,923 | ₩41,869 | ₩41,891 | +0.05% | 400 |
|---|
| 2025.10.13 | ₩41,928 | ₩41,928 | ₩41,928 | ₩41,928 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩41,695 | ₩41,695 | ₩41,695 | ₩41,695 | 0.00% | 0 |
|---|