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 | ₩46,462 | ₩46,670 | ₩46,462 | ₩46,670 | +0.45% | 600 |
| 2026.09.28–2026.10.02 | ₩46,201 | ₩46,328 | ₩45,973 | ₩46,328 | +0.28% | 1.8천 |
| 2026.09.21–2026.09.25 | ₩46,322 | ₩46,397 | ₩46,214 | ₩46,381 | +0.13% | 3.9천 |
| 2026.09.14–2026.09.18 | ₩45,980 | ₩46,033 | ₩45,745 | ₩46,033 | +0.12% | 2.4천 |
| 2026.09.08–2026.09.11 | ₩46,094 | ₩46,134 | ₩45,866 | ₩46,087 | -0.01% | 500 |
| 2026.08.31–2026.09.04 | ₩46,114 | ₩46,269 | ₩45,933 | ₩46,208 | +0.20% | 1.2천 |
| 2026.08.24–2026.08.28 | ₩45,959 | ₩46,187 | ₩45,959 | ₩46,154 | +0.42% | 2.1천 |
| 2026.08.17–2026.08.21 | ₩46,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,201 |
| ₩45,970 |
| ₩46,040 |
| -0.35% |
| 1.6천 |
| 2026.08.10–2026.08.14 | ₩46,167 | ₩46,308 | ₩46,080 | ₩46,255 | +0.19% | 2.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩45,718 | ₩46,174 | ₩45,718 | ₩46,147 | +0.94% | 4.2천 |
|---|
| 2026.07.27–2026.07.31 | ₩45,262 | ₩45,495 | ₩45,040 | ₩45,495 | +0.52% | 1.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,436 | ₩45,517 | ₩45,208 | ₩45,249 | -0.41% | 2.3천 |
|---|
| 2026.07.13–2026.07.17 | ₩45,557 | ₩45,631 | ₩45,376 | ₩45,376 | -0.40% | 1.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩45,477 | ₩45,604 | ₩45,302 | ₩45,604 | +0.28% | 5.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,349 | ₩45,450 | ₩45,280 | ₩45,280 | -0.15% | 2.5천 |
|---|
| 2026.06.22–2026.06.26 | ₩45,262 | ₩45,262 | ₩45,128 | ₩45,247 | -0.03% | 700 |
|---|
| 2026.06.15–2026.06.18 | ₩45,182 | ₩45,242 | ₩45,048 | ₩45,202 | +0.04% | 1천 |
|---|
| 2026.06.08–2026.06.12 | ₩44,913 | ₩45,049 | ₩44,664 | ₩45,049 | +0.30% | 4.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩45,584 | ₩45,584 | ₩44,879 | ₩44,879 | -1.55% | 5.7천 |
|---|
| 2026.05.26–2026.05.29 | ₩44,940 | ₩45,108 | ₩44,927 | ₩45,108 | +0.37% | 5.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩44,659 | ₩44,873 | ₩44,578 | ₩44,846 | +0.42% | 1만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,632 | ₩44,820 | ₩44,571 | ₩44,645 | +0.03% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,297 | ₩44,625 | ₩44,216 | ₩44,625 | +0.74% | 26만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,136 | ₩44,377 | ₩43,988 | ₩44,329 | +0.44% | 21.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,894 | ₩44,109 | ₩43,854 | ₩44,102 | +0.47% | 1만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,056 | ₩44,028 | ₩43,056 | ₩43,988 | +2.16% | 1.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,285 | ₩43,157 | ₩42,251 | ₩43,090 | +1.90% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,896 | ₩42,379 | ₩41,668 | ₩42,322 | +1.02% | 1.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,486 | ₩42,580 | ₩41,799 | ₩41,799 | -1.62% | 35.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,795 | ₩42,795 | ₩42,196 | ₩42,196 | -1.40% | 4.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩42,714 | ₩43,130 | ₩42,557 | ₩42,557 | -0.37% | 13.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩43,143 | ₩43,202 | ₩42,874 | ₩42,874 | -0.62% | 2.4천 |
|---|
| 2026.02.23–2026.02.27 | ₩43,012 | ₩43,368 | ₩43,012 | ₩43,187 | +0.41% | 2.6천 |
|---|
| 2026.02.17–2026.02.20 | ₩42,955 | ₩43,246 | ₩42,955 | ₩43,246 | +0.68% | 3.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩43,339 | ₩43,425 | ₩43,020 | ₩43,028 | -0.72% | 700 |
|---|
| 2026.02.02–2026.02.06 | ₩43,331 | ₩43,371 | ₩42,875 | ₩43,268 | -0.15% | 1.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,264 | ₩43,371 | ₩43,190 | ₩43,249 | -0.03% | 9.9천 |
|---|
| 2026.01.20–2026.01.23 | ₩42,949 | ₩43,224 | ₩42,862 | ₩43,163 | +0.50% | 2.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,291 | ₩43,318 | ₩43,130 | ₩43,238 | -0.12% | 8.2천 |
|---|
| 2026.01.05–2026.01.09 | ₩43,071 | ₩43,264 | ₩43,063 | ₩43,224 | +0.35% | 2.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,919 | ₩42,996 | ₩42,902 | ₩42,974 | +0.13% | 1.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩42,895 | ₩42,942 | ₩42,681 | ₩42,894 | -0.00% | 3.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩42,781 | ₩42,867 | ₩42,660 | ₩42,854 | +0.17% | 5.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩42,667 | ₩42,774 | ₩42,652 | ₩42,738 | +0.17% | 2.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩42,512 | ₩42,671 | ₩42,512 | ₩42,671 | +0.38% | 500 |
|---|
| 2025.11.24–2025.11.28 | ₩42,271 | ₩42,533 | ₩42,266 | ₩42,533 | +0.62% | 1천 |
|---|
| 2025.11.17–2025.11.21 | ₩42,104 | ₩42,298 | ₩41,813 | ₩41,988 | -0.27% | 1.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩42,204 | ₩42,388 | ₩42,170 | ₩42,210 | +0.01% | 1.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩42,229 | ₩42,242 | ₩41,936 | ₩42,132 | -0.23% | 6.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩42,302 | ₩42,339 | ₩42,210 | ₩42,253 | -0.12% | 2.6천 |
|---|
| 2025.10.20–2025.10.24 | ₩42,111 | ₩42,211 | ₩41,990 | ₩42,211 | +0.24% | 800 |
|---|
| 2025.10.13–2025.10.17 | ₩41,915 | ₩42,003 | ₩41,829 | ₩41,956 | +0.10% | 4.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩41,681 | ₩41,681 | ₩41,681 | ₩41,681 | 0.00% | 0 |
|---|