시장 데이터를 불러오는 중
전체 종목
REX AI Equity Premium Income ETF 과거 주가
REX AI Equity Premium Income ETF · AIPI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
REX AI Equity Premium Income ETF · AIPI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,410 | ₩50,464 | ₩50,210 | ₩50,437 | +0.05% | 14.4만 |
| 2026.10.08 | ₩50,344 | ₩50,471 | ₩49,930 | ₩50,183 | -0.32% | 32.7만 |
| 2026.10.07 | ₩50,330 | ₩50,463 | ₩50,197 | ₩50,437 | +0.21% | 18.3만 |
| 2026.10.06 | ₩50,771 | ₩50,851 | ₩50,704 | ₩50,718 | -0.11% | 22만 |
| 2026.10.05 | ₩50,517 | ₩50,690 | ₩50,517 | ₩50,638 | +0.24% | 20만 |
| 2026.10.02 | ₩50,410 | ₩50,551 | ₩50,290 | ₩50,437 | +0.05% | 19.7만 |
| 2026.10.01 | ₩50,183 | ₩50,290 | ₩49,936 | ₩50,197 | +0.03% | 23.6만 |
| 2026.09.30 | ₩49,956 | ₩50,163 | ₩49,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,971 |
| +0.03% |
| 29.5만 |
| 2026.09.29 | ₩50,130 | ₩50,280 | ₩49,950 | ₩50,103 | -0.05% | 26.4만 |
|---|
| 2026.09.28 | ₩50,090 | ₩50,197 | ₩49,689 | ₩49,983 | -0.21% | 23.1만 |
|---|
| 2026.09.25 | ₩50,197 | ₩50,357 | ₩50,063 | ₩50,250 | +0.11% | 22.4만 |
|---|
| 2026.09.24 | ₩49,876 | ₩50,183 | ₩49,736 | ₩50,050 | +0.35% | 19.9만 |
|---|
| 2026.09.23 | ₩50,277 | ₩50,277 | ₩49,916 | ₩50,063 | -0.43% | 33.2만 |
|---|
| 2026.09.22 | ₩50,370 | ₩50,464 | ₩50,272 | ₩50,424 | +0.11% | 33.6만 |
|---|
| 2026.09.21 | ₩49,849 | ₩50,344 | ₩49,784 | ₩50,250 | +0.80% | 45.8만 |
|---|
| 2026.09.18 | ₩49,609 | ₩49,609 | ₩49,202 | ₩49,462 | -0.30% | 14.2만 |
|---|
| 2026.09.17 | ₩49,208 | ₩49,449 | ₩49,021 | ₩49,395 | +0.38% | 13.3만 |
|---|
| 2026.09.16 | ₩48,621 | ₩49,088 | ₩48,353 | ₩48,661 | +0.08% | 14.5만 |
|---|
| 2026.09.15 | ₩48,888 | ₩49,248 | ₩48,754 | ₩48,834 | -0.11% | 16.6만 |
|---|
| 2026.09.14 | ₩48,955 | ₩49,208 | ₩48,519 | ₩48,981 | +0.05% | 21만 |
|---|
| 2026.09.11 | ₩49,128 | ₩49,409 | ₩48,948 | ₩49,382 | +0.52% | 8.9만 |
|---|
| 2026.09.10 | ₩48,874 | ₩49,168 | ₩48,582 | ₩48,687 | -0.38% | 17.1만 |
|---|
| 2026.09.09 | ₩49,582 | ₩49,582 | ₩49,168 | ₩49,288 | -0.59% | 18.2만 |
|---|
| 2026.09.08 | ₩49,970 | ₩49,983 | ₩49,556 | ₩49,649 | -0.64% | 43.3만 |
|---|
| 2026.09.04 | ₩49,756 | ₩49,916 | ₩49,609 | ₩49,716 | -0.08% | 20.4만 |
|---|
| 2026.09.03 | ₩48,768 | ₩49,609 | ₩48,699 | ₩49,596 | +1.70% | 22만 |
|---|
| 2026.09.02 | ₩49,048 | ₩49,061 | ₩48,500 | ₩48,754 | -0.60% | 11.7만 |
|---|
| 2026.09.01 | ₩49,509 | ₩49,660 | ₩49,182 | ₩49,382 | -0.26% | 21.7만 |
|---|
| 2026.08.31 | ₩49,796 | ₩50,213 | ₩49,796 | ₩50,170 | +0.75% | 17.2만 |
|---|
| 2026.08.28 | ₩50,197 | ₩50,237 | ₩49,703 | ₩49,823 | -0.75% | 9.4만 |
|---|
| 2026.08.27 | ₩49,422 | ₩50,330 | ₩49,422 | ₩50,285 | +1.75% | 28.1만 |
|---|
| 2026.08.26 | ₩48,140 | ₩48,647 | ₩48,086 | ₩48,594 | +0.94% | 8.1만 |
|---|
| 2026.08.25 | ₩48,794 | ₩49,075 | ₩48,420 | ₩48,607 | -0.38% | 9만 |
|---|
| 2026.08.24 | ₩48,621 | ₩48,621 | ₩48,019 | ₩48,340 | -0.58% | 13.2만 |
|---|
| 2026.08.21 | ₩48,874 | ₩48,975 | ₩48,514 | ₩48,901 | +0.05% | 7.4만 |
|---|
| 2026.08.20 | ₩48,861 | ₩48,861 | ₩48,500 | ₩48,647 | -0.44% | 13.4만 |
|---|
| 2026.08.19 | ₩49,302 | ₩49,342 | ₩48,340 | ₩48,861 | -0.89% | 9만 |
|---|
| 2026.08.18 | ₩49,529 | ₩49,716 | ₩49,235 | ₩49,502 | -0.05% | 19.4만 |
|---|
| 2026.08.17 | ₩50,377 | ₩50,377 | ₩49,916 | ₩49,983 | -0.78% | 13.9만 |
|---|
| 2026.08.14 | ₩50,304 | ₩50,304 | ₩49,956 | ₩50,130 | -0.35% | 15.1만 |
|---|
| 2026.08.13 | ₩50,090 | ₩50,344 | ₩49,876 | ₩50,210 | +0.24% | 12.7만 |
|---|
| 2026.08.12 | ₩49,983 | ₩50,123 | ₩49,823 | ₩49,983 | 0.00% | 9.8만 |
|---|
| 2026.08.11 | ₩50,157 | ₩50,157 | ₩49,756 | ₩49,930 | -0.45% | 8.1만 |
|---|
| 2026.08.10 | ₩49,876 | ₩50,063 | ₩49,749 | ₩49,876 | 0.00% | 12.5만 |
|---|
| 2026.08.07 | ₩49,689 | ₩49,876 | ₩49,489 | ₩49,876 | +0.38% | 13.8만 |
|---|
| 2026.08.06 | ₩48,741 | ₩49,275 | ₩48,474 | ₩49,128 | +0.79% | 12.3만 |
|---|
| 2026.08.05 | ₩49,262 | ₩49,315 | ₩48,968 | ₩49,008 | -0.52% | 9만 |
|---|
| 2026.08.04 | ₩47,966 | ₩49,362 | ₩47,966 | ₩49,302 | +2.78% | 21.2만 |
|---|
| 2026.08.03 | ₩46,230 | ₩47,165 | ₩46,056 | ₩47,071 | +1.82% | 19.1만 |
|---|
| 2026.07.31 | ₩46,283 | ₩46,522 | ₩45,682 | ₩46,296 | +0.03% | 13.1만 |
|---|
| 2026.07.30 | ₩45,081 | ₩45,602 | ₩44,894 | ₩45,579 | +1.11% | 16만 |
|---|
| 2026.07.29 | ₩45,375 | ₩45,615 | ₩44,313 | ₩44,333 | -2.30% | 24.9만 |
|---|
| 2026.07.28 | ₩45,749 | ₩45,882 | ₩44,787 | ₩45,629 | -0.26% | 24.1만 |
|---|
| 2026.07.27 | ₩46,590 | ₩46,751 | ₩45,682 | ₩46,243 | -0.75% | 14.9만 |
|---|
| 2026.07.24 | ₩46,363 | ₩46,537 | ₩45,896 | ₩46,003 | -0.78% | 11.6만 |
|---|
| 2026.07.23 | ₩46,737 | ₩46,777 | ₩45,962 | ₩46,403 | -0.71% | 11.2만 |
|---|
| 2026.07.22 | ₩47,125 | ₩47,271 | ₩46,897 | ₩46,951 | -0.37% | 8.9만 |
|---|
| 2026.07.21 | ₩47,499 | ₩47,619 | ₩47,278 | ₩47,539 | +0.08% | 6.5만 |
|---|
| 2026.07.20 | ₩47,231 | ₩47,565 | ₩47,018 | ₩47,084 | -0.31% | 15.3만 |
|---|
| 2026.07.17 | ₩46,604 | ₩47,418 | ₩46,029 | ₩46,911 | +0.66% | 17.3만 |
|---|
| 2026.07.16 | ₩47,766 | ₩47,799 | ₩47,098 | ₩47,352 | -0.87% | 17.2만 |
|---|
| 2026.07.15 | ₩48,687 | ₩48,727 | ₩47,644 | ₩48,113 | -1.18% | 20.2만 |
|---|
| 2026.07.14 | ₩48,781 | ₩48,955 | ₩48,353 | ₩48,674 | -0.22% | 13.9만 |
|---|
| 2026.07.13 | ₩49,075 | ₩49,275 | ₩48,446 | ₩48,634 | -0.90% | 21.5만 |
|---|
| 2026.07.10 | ₩49,516 | ₩49,582 | ₩49,021 | ₩49,475 | -0.08% | 11.3만 |
|---|
| 2026.07.09 | ₩48,955 | ₩49,489 | ₩48,609 | ₩49,409 | +0.93% | 15.5만 |
|---|
| 2026.07.08 | ₩48,073 | ₩48,727 | ₩47,752 | ₩48,701 | +1.31% | 15.4만 |
|---|
| 2026.07.07 | ₩49,115 | ₩49,195 | ₩48,233 | ₩48,580 | -1.09% | 16.1만 |
|---|
| 2026.07.06 | ₩48,894 | ₩49,823 | ₩48,768 | ₩49,556 | +1.35% | 17.2만 |
|---|
| 2026.07.02 | ₩49,662 | ₩49,916 | ₩48,300 | ₩48,647 | -2.04% | 24.6만 |
|---|
| 2026.07.01 | ₩49,248 | ₩49,662 | ₩49,075 | ₩49,248 | 0.00% | 10.5만 |
|---|
| 2026.06.30 | ₩48,995 | ₩49,729 | ₩48,955 | ₩49,662 | +1.36% | 12.9만 |
|---|
| 2026.06.29 | ₩48,353 | ₩49,088 | ₩47,686 | ₩48,955 | +1.24% | 13.7만 |
|---|
| 2026.06.26 | ₩47,418 | ₩48,126 | ₩47,151 | ₩47,779 | +0.76% | 18.6만 |
|---|
| 2026.06.25 | ₩48,754 | ₩48,861 | ₩47,165 | ₩47,659 | -2.25% | 15.6만 |
|---|
| 2026.06.24 | ₩48,580 | ₩48,794 | ₩47,599 | ₩48,019 | -1.15% | 17.2만 |
|---|
| 2026.06.23 | ₩48,754 | ₩49,486 | ₩48,687 | ₩48,834 | +0.16% | 15.2만 |
|---|
| 2026.06.22 | ₩50,170 | ₩50,678 | ₩49,582 | ₩49,809 | -0.72% | 23.5만 |
|---|
| 2026.06.18 | ₩49,903 | ₩50,190 | ₩49,342 | ₩50,130 | +0.46% | 24.6만 |
|---|
| 2026.06.17 | ₩49,716 | ₩50,097 | ₩49,075 | ₩49,155 | -1.13% | 17.3만 |
|---|
| 2026.06.16 | ₩50,718 | ₩50,744 | ₩49,743 | ₩49,769 | -1.87% | 24.2만 |
|---|
| 2026.06.15 | ₩50,638 | ₩50,891 | ₩50,425 | ₩50,744 | +0.21% | 21.2만 |
|---|
| 2026.06.12 | ₩50,063 | ₩50,090 | ₩49,475 | ₩49,823 | -0.48% | 13.7만 |
|---|
| 2026.06.11 | ₩49,369 | ₩50,036 | ₩49,061 | ₩49,983 | +1.24% | 20만 |
|---|
| 2026.06.10 | ₩49,622 | ₩50,110 | ₩49,195 | ₩49,195 | -0.86% | 15.5만 |
|---|
| 2026.06.09 | ₩51,225 | ₩51,239 | ₩49,155 | ₩50,410 | -1.59% | 21.7만 |
|---|
| 2026.06.08 | ₩50,958 | ₩51,219 | ₩50,771 | ₩51,038 | +0.16% | 22.7만 |
|---|
| 2026.06.05 | ₩51,532 | ₩51,773 | ₩50,397 | ₩50,557 | -1.89% | 28.4만 |
|---|
| 2026.06.04 | ₩51,840 | ₩52,214 | ₩51,666 | ₩52,067 | +0.44% | 20.2만 |
|---|
| 2026.06.03 | ₩52,387 | ₩52,387 | ₩51,893 | ₩51,933 | -0.87% | 17.6만 |
|---|
| 2026.06.02 | ₩52,628 | ₩52,761 | ₩52,410 | ₩52,708 | +0.15% | 27.5만 |
|---|
| 2026.06.01 | ₩52,374 | ₩52,724 | ₩52,361 | ₩52,628 | +0.48% | 23.9만 |
|---|
| 2026.05.29 | ₩52,033 | ₩52,521 | ₩51,960 | ₩52,374 | +0.65% | 43.8만 |
|---|
| 2026.05.28 | ₩51,172 | ₩51,813 | ₩51,172 | ₩51,813 | +1.25% | 38.2만 |
|---|
| 2026.05.27 | ₩51,012 | ₩51,239 | ₩50,744 | ₩51,185 | +0.34% | 30.3만 |
|---|
| 2026.05.26 | ₩51,679 | ₩51,826 | ₩51,452 | ₩51,733 | +0.10% | 33.1만 |
|---|
| 2026.05.22 | ₩51,158 | ₩51,586 | ₩51,158 | ₩51,412 | +0.50% | 27만 |
|---|
| 2026.05.21 | ₩50,557 | ₩51,052 | ₩50,464 | ₩51,038 | +0.95% | 19.6만 |
|---|
| 2026.05.20 | ₩49,943 | ₩50,631 | ₩49,756 | ₩50,584 | +1.28% | 19만 |
|---|
| 2026.05.19 | ₩49,716 | ₩49,943 | ₩49,259 | ₩49,756 | +0.08% | 14.1만 |
|---|
| 2026.05.18 | ₩49,903 | ₩49,903 | ₩49,222 | ₩49,636 | -0.54% | 19.1만 |
|---|
| 2026.05.15 | ₩49,382 | ₩50,050 | ₩49,142 | ₩49,609 | +0.46% | 12.2만 |
|---|
| 2026.05.14 | ₩49,369 | ₩49,823 | ₩49,195 | ₩49,823 | +0.92% | 10.9만 |
|---|
| 2026.05.13 | ₩48,955 | ₩49,235 | ₩48,647 | ₩49,128 | +0.35% | 12.3만 |
|---|
| 2026.05.12 | ₩48,888 | ₩49,061 | ₩48,714 | ₩49,008 | +0.25% | 14만 |
|---|
| 2026.05.11 | ₩48,995 | ₩49,088 | ₩48,936 | ₩48,981 | -0.03% | 12.2만 |
|---|
| 2026.05.08 | ₩49,075 | ₩49,135 | ₩48,821 | ₩49,128 | +0.11% | 13.4만 |
|---|
| 2026.05.07 | ₩48,714 | ₩49,155 | ₩48,714 | ₩48,888 | +0.36% | 23만 |
|---|
| 2026.05.06 | ₩48,447 | ₩48,621 | ₩48,340 | ₩48,607 | +0.33% | 8.3만 |
|---|
| 2026.05.05 | ₩48,487 | ₩48,487 | ₩48,300 | ₩48,340 | -0.30% | 13.5만 |
|---|
| 2026.05.04 | ₩48,287 | ₩48,567 | ₩48,206 | ₩48,340 | +0.11% | 14.1만 |
|---|
| 2026.05.01 | ₩47,966 | ₩48,260 | ₩47,966 | ₩48,166 | +0.42% | 11.9만 |
|---|
| 2026.04.30 | ₩47,819 | ₩47,886 | ₩47,151 | ₩47,712 | -0.22% | 10.9만 |
|---|
| 2026.04.29 | ₩47,592 | ₩47,659 | ₩47,285 | ₩47,659 | +0.14% | 6.3만 |
|---|
| 2026.04.28 | ₩47,512 | ₩47,659 | ₩47,312 | ₩47,565 | +0.11% | 8.2만 |
|---|
| 2026.04.27 | ₩47,659 | ₩47,832 | ₩47,592 | ₩47,780 | +0.26% | 13만 |
|---|
| 2026.04.24 | ₩47,312 | ₩47,752 | ₩47,147 | ₩47,699 | +0.82% | 15.5만 |
|---|
| 2026.04.23 | ₩47,151 | ₩47,285 | ₩46,310 | ₩46,831 | -0.68% | 19.8만 |
|---|
| 2026.04.22 | ₩47,418 | ₩47,605 | ₩47,245 | ₩47,605 | +0.39% | 12.2만 |
|---|
| 2026.04.21 | ₩48,380 | ₩48,729 | ₩48,280 | ₩48,420 | +0.08% | 18.5만 |
|---|
| 2026.04.20 | ₩48,100 | ₩48,247 | ₩47,819 | ₩48,237 | +0.29% | 16.6만 |
|---|
| 2026.04.17 | ₩47,953 | ₩48,140 | ₩47,899 | ₩48,094 | +0.30% | 15.2만 |
|---|
| 2026.04.16 | ₩47,445 | ₩47,639 | ₩47,004 | ₩47,632 | +0.39% | 9.7만 |
|---|
| 2026.04.15 | ₩46,737 | ₩47,205 | ₩46,704 | ₩47,165 | +0.91% | 12.2만 |
|---|
| 2026.04.14 | ₩46,483 | ₩46,657 | ₩46,230 | ₩46,470 | -0.03% | 13.4만 |
|---|
| 2026.04.13 | ₩45,148 | ₩46,149 | ₩45,146 | ₩46,096 | +2.10% | 12.1만 |
|---|
| 2026.04.10 | ₩45,535 | ₩45,535 | ₩44,800 | ₩45,134 | -0.88% | 11.9만 |
|---|
| 2026.04.09 | ₩46,270 | ₩46,270 | ₩45,281 | ₩45,495 | -1.67% | 10.9만 |
|---|
| 2026.04.08 | ₩47,044 | ₩47,218 | ₩46,116 | ₩46,216 | -1.76% | 9.8만 |
|---|
| 2026.04.07 | ₩45,468 | ₩46,003 | ₩45,081 | ₩45,936 | +1.03% | 7.6만 |
|---|
| 2026.04.06 | ₩45,695 | ₩45,829 | ₩45,442 | ₩45,562 | -0.29% | 8.9만 |
|---|
| 2026.04.02 | ₩44,493 | ₩45,715 | ₩44,253 | ₩45,695 | +2.70% | 8.7만 |
|---|
| 2026.04.01 | ₩45,482 | ₩45,909 | ₩45,241 | ₩45,522 | +0.09% | 11.3만 |
|---|
| 2026.03.31 | ₩43,772 | ₩44,974 | ₩43,745 | ₩44,934 | +2.65% | 14.5만 |
|---|
| 2026.03.30 | ₩44,079 | ₩44,340 | ₩43,024 | ₩43,339 | -1.68% | 18.6만 |
|---|
| 2026.03.27 | ₩44,533 | ₩44,533 | ₩43,678 | ₩43,745 | -1.77% | 27.1만 |
|---|
| 2026.03.26 | ₩45,615 | ₩45,909 | ₩45,014 | ₩45,014 | -1.32% | 19.3만 |
|---|
| 2026.03.25 | ₩46,367 | ₩46,616 | ₩45,842 | ₩45,976 | -0.84% | 18.9만 |
|---|
| 2026.03.24 | ₩47,806 | ₩47,806 | ₩46,991 | ₩47,125 | -1.42% | 23.6만 |
|---|
| 2026.03.23 | ₩47,672 | ₩48,353 | ₩47,458 | ₩47,993 | +0.67% | 25.7만 |
|---|
| 2026.03.20 | ₩48,060 | ₩48,113 | ₩46,991 | ₩47,201 | -1.79% | 23.4만 |
|---|
| 2026.03.19 | ₩48,287 | ₩48,727 | ₩48,078 | ₩48,567 | +0.58% | 13.2만 |
|---|
| 2026.03.18 | ₩48,808 | ₩48,948 | ₩48,522 | ₩48,536 | -0.56% | 7.9만 |
|---|
| 2026.03.17 | ₩48,888 | ₩49,021 | ₩48,679 | ₩48,848 | -0.08% | 7.9만 |
|---|
| 2026.03.16 | ₩48,474 | ₩48,888 | ₩48,367 | ₩48,542 | +0.14% | 10.4만 |
|---|
| 2026.03.13 | ₩48,327 | ₩48,607 | ₩47,846 | ₩47,899 | -0.88% | 7.7만 |
|---|
| 2026.03.12 | ₩48,634 | ₩48,739 | ₩48,153 | ₩48,273 | -0.74% | 7.9만 |
|---|
| 2026.03.11 | ₩48,714 | ₩49,035 | ₩48,554 | ₩48,808 | +0.19% | 7.5만 |
|---|
| 2026.03.10 | ₩48,794 | ₩48,955 | ₩48,369 | ₩48,674 | -0.25% | 8만 |
|---|
| 2026.03.09 | ₩47,632 | ₩48,594 | ₩47,458 | ₩48,514 | +1.85% | 11.3만 |
|---|
| 2026.03.06 | ₩47,886 | ₩48,434 | ₩47,752 | ₩47,966 | +0.17% | 10.3만 |
|---|
| 2026.03.05 | ₩47,993 | ₩48,687 | ₩47,939 | ₩48,460 | +0.97% | 8.2만 |
|---|
| 2026.03.04 | ₩47,378 | ₩48,327 | ₩47,378 | ₩48,166 | +1.66% | 15만 |
|---|
| 2026.03.03 | ₩46,523 | ₩47,432 | ₩46,230 | ₩47,258 | +1.58% | 18.9만 |
|---|
| 2026.03.02 | ₩46,617 | ₩47,552 | ₩46,617 | ₩47,418 | +1.72% | 26.5만 |
|---|
| 2026.02.27 | ₩47,044 | ₩47,218 | ₩46,644 | ₩47,218 | +0.37% | 18.6만 |
|---|
| 2026.02.26 | ₩47,378 | ₩47,752 | ₩47,008 | ₩47,472 | +0.20% | 26.3만 |
|---|
| 2026.02.25 | ₩46,697 | ₩47,405 | ₩46,590 | ₩47,352 | +1.40% | 15.2만 |
|---|
| 2026.02.24 | ₩47,472 | ₩48,100 | ₩47,151 | ₩47,832 | +0.76% | 14.1만 |
|---|
| 2026.02.23 | ₩48,527 | ₩48,527 | ₩47,111 | ₩47,378 | -2.37% | 24만 |
|---|
| 2026.02.20 | ₩48,888 | ₩49,569 | ₩48,727 | ₩48,821 | -0.14% | 14.8만 |
|---|
| 2026.02.19 | ₩48,874 | ₩49,142 | ₩48,674 | ₩49,142 | +0.55% | 9.1만 |
|---|
| 2026.02.18 | ₩48,727 | ₩49,489 | ₩48,554 | ₩49,128 | +0.82% | 7.1만 |
|---|
| 2026.02.17 | ₩48,821 | ₩48,968 | ₩47,986 | ₩48,874 | +0.11% | 13.5만 |
|---|
| 2026.02.13 | ₩48,634 | ₩49,407 | ₩48,263 | ₩48,941 | +0.63% | 16.3만 |
|---|
| 2026.02.12 | ₩49,355 | ₩49,474 | ₩48,140 | ₩48,540 | -1.65% | 13.3만 |
|---|
| 2026.02.11 | ₩49,956 | ₩49,956 | ₩48,938 | ₩49,329 | -1.26% | 10.1만 |
|---|
| 2026.02.10 | ₩49,569 | ₩50,023 | ₩49,542 | ₩49,649 | +0.16% | 15.8만 |
|---|
| 2026.02.09 | ₩48,821 | ₩49,592 | ₩48,260 | ₩49,409 | +1.20% | 14.6만 |
|---|
| 2026.02.06 | ₩47,819 | ₩48,808 | ₩47,632 | ₩48,768 | +1.98% | 17.3만 |
|---|
| 2026.02.05 | ₩48,100 | ₩48,398 | ₩47,019 | ₩47,218 | -1.83% | 30.3만 |
|---|
| 2026.02.04 | ₩49,355 | ₩49,475 | ₩47,966 | ₩48,607 | -1.52% | 29.5만 |
|---|
| 2026.02.03 | ₩50,931 | ₩50,945 | ₩49,048 | ₩49,716 | -2.39% | 37.1만 |
|---|
| 2026.02.02 | ₩50,424 | ₩50,930 | ₩50,410 | ₩50,544 | +0.24% | 22.9만 |
|---|
| 2026.01.30 | ₩50,771 | ₩50,925 | ₩50,237 | ₩50,410 | -0.71% | 23.5만 |
|---|
| 2026.01.29 | ₩51,746 | ₩51,765 | ₩50,117 | ₩50,998 | -1.45% | 41.4만 |
|---|
| 2026.01.28 | ₩52,227 | ₩52,334 | ₩51,893 | ₩51,960 | -0.51% | 25.3만 |
|---|
| 2026.01.27 | ₩53,750 | ₩53,750 | ₩53,402 | ₩53,549 | -0.37% | 20.8만 |
|---|
| 2026.01.26 | ₩53,322 | ₩53,549 | ₩53,162 | ₩53,336 | +0.03% | 23.6만 |
|---|
| 2026.01.23 | ₩53,229 | ₩53,428 | ₩52,988 | ₩53,135 | -0.18% | 25.1만 |
|---|
| 2026.01.22 | ₩53,055 | ₩53,269 | ₩52,895 | ₩53,215 | +0.30% | 13.2만 |
|---|
| 2026.01.21 | ₩52,414 | ₩52,868 | ₩52,053 | ₩52,574 | +0.31% | 19.4만 |
|---|
| 2026.01.20 | ₩52,334 | ₩52,735 | ₩52,027 | ₩52,134 | -0.38% | 26.8만 |
|---|
| 2026.01.16 | ₩53,229 | ₩53,229 | ₩52,654 | ₩52,935 | -0.55% | 11만 |
|---|
| 2026.01.15 | ₩53,242 | ₩53,416 | ₩52,761 | ₩52,855 | -0.73% | 15.9만 |
|---|
| 2026.01.14 | ₩53,175 | ₩53,175 | ₩52,521 | ₩52,962 | -0.40% | 18.3만 |
|---|
| 2026.01.13 | ₩53,563 | ₩53,799 | ₩53,095 | ₩53,309 | -0.47% | 16.7만 |
|---|
| 2026.01.12 | ₩53,349 | ₩53,683 | ₩53,242 | ₩53,603 | +0.48% | 15.2만 |
|---|
| 2026.01.09 | ₩53,630 | ₩53,690 | ₩53,202 | ₩53,536 | -0.17% | 15.1만 |
|---|
| 2026.01.08 | ₩54,284 | ₩54,284 | ₩53,415 | ₩53,549 | -1.35% | 16.4만 |
|---|
| 2026.01.07 | ₩53,736 | ₩54,351 | ₩53,736 | ₩54,150 | +0.77% | 13.1만 |
|---|
| 2026.01.06 | ₩53,630 | ₩53,877 | ₩53,429 | ₩53,843 | +0.40% | 17.5만 |
|---|
| 2026.01.05 | ₩53,549 | ₩53,874 | ₩53,416 | ₩53,483 | -0.12% | 21.1만 |
|---|
| 2026.01.02 | ₩53,883 | ₩54,057 | ₩52,828 | ₩53,095 | -1.46% | 23.5만 |
|---|
| 2025.12.31 | ₩53,990 | ₩53,990 | ₩53,456 | ₩53,496 | -0.92% | 13.2만 |
|---|
| 2025.12.30 | ₩54,017 | ₩54,097 | ₩53,817 | ₩53,897 | -0.22% | 14.4만 |
|---|
| 2025.12.29 | ₩53,763 | ₩54,057 | ₩53,736 | ₩53,897 | +0.25% | 24.5만 |
|---|
| 2025.12.26 | ₩54,244 | ₩54,244 | ₩53,930 | ₩54,017 | -0.42% | 28.1만 |
|---|
| 2025.12.24 | ₩54,137 | ₩54,137 | ₩53,843 | ₩54,097 | -0.07% | 19.5만 |
|---|
| 2025.12.23 | ₩55,647 | ₩55,765 | ₩55,326 | ₩55,753 | +0.19% | 23.5만 |
|---|
| 2025.12.22 | ₩55,834 | ₩55,834 | ₩55,493 | ₩55,687 | -0.26% | 25.3만 |
|---|
| 2025.12.19 | ₩54,765 | ₩55,366 | ₩54,765 | ₩55,286 | +0.95% | 16.4만 |
|---|
| 2025.12.18 | ₩54,698 | ₩54,765 | ₩54,244 | ₩54,484 | -0.39% | 16.8만 |
|---|
| 2025.12.17 | ₩55,152 | ₩55,152 | ₩53,723 | ₩53,723 | -2.59% | 20.4만 |
|---|
| 2025.12.16 | ₩54,752 | ₩55,043 | ₩54,458 | ₩54,992 | +0.44% | 12.3만 |
|---|
| 2025.12.15 | ₩55,620 | ₩55,793 | ₩54,711 | ₩54,738 | -1.59% | 18.5만 |
|---|
| 2025.12.12 | ₩56,475 | ₩56,475 | ₩55,206 | ₩55,553 | -1.63% | 21.1만 |
|---|
| 2025.12.11 | ₩56,328 | ₩56,535 | ₩55,820 | ₩56,515 | +0.33% | 17.5만 |
|---|
| 2025.12.10 | ₩56,448 | ₩56,755 | ₩56,154 | ₩56,648 | +0.35% | 13.8만 |
|---|
| 2025.12.09 | ₩56,234 | ₩56,642 | ₩56,055 | ₩56,421 | +0.33% | 14.4만 |
|---|
| 2025.12.08 | ₩56,194 | ₩56,435 | ₩55,980 | ₩56,234 | +0.07% | 14.6만 |
|---|
| 2025.12.05 | ₩55,847 | ₩56,127 | ₩55,633 | ₩55,967 | +0.22% | 12.1만 |
|---|
| 2025.12.04 | ₩55,366 | ₩55,652 | ₩55,273 | ₩55,620 | +0.46% | 10.7만 |
|---|
| 2025.12.03 | ₩54,932 | ₩55,353 | ₩54,484 | ₩55,353 | +0.77% | 20.6만 |
|---|
| 2025.12.02 | ₩54,912 | ₩55,687 | ₩54,912 | ₩55,353 | +0.80% | 14.8만 |
|---|
| 2025.12.01 | ₩54,271 | ₩54,812 | ₩54,097 | ₩54,645 | +0.69% | 12.6만 |
|---|
| 2025.11.28 | ₩54,337 | ₩54,631 | ₩54,179 | ₩54,631 | +0.54% | 7.3만 |
|---|
| 2025.11.26 | ₩54,044 | ₩54,217 | ₩53,723 | ₩53,977 | -0.12% | 17.8만 |
|---|
| 2025.11.25 | ₩53,429 | ₩53,870 | ₩52,441 | ₩53,776 | +0.65% | 25.5만 |
|---|
| 2025.11.24 | ₩54,444 | ₩55,419 | ₩54,378 | ₩55,326 | +1.62% | 25.4만 |
|---|
| 2025.11.21 | ₩53,910 | ₩54,404 | ₩52,574 | ₩53,950 | +0.07% | 28.7만 |
|---|
| 2025.11.20 | ₩56,381 | ₩56,579 | ₩53,616 | ₩53,763 | -4.64% | 30.2만 |
|---|
| 2025.11.19 | ₩55,419 | ₩55,887 | ₩54,992 | ₩55,326 | -0.17% | 11.1만 |
|---|
| 2025.11.18 | ₩55,700 | ₩55,927 | ₩54,818 | ₩55,286 | -0.74% | 19.2만 |
|---|
| 2025.11.17 | ₩56,408 | ₩56,809 | ₩55,700 | ₩56,074 | -0.59% | 15.7만 |
|---|
| 2025.11.14 | ₩55,299 | ₩57,008 | ₩55,112 | ₩56,635 | +2.42% | 14.6만 |
|---|
| 2025.11.13 | ₩57,289 | ₩57,423 | ₩56,021 | ₩56,261 | -1.80% | 17.2만 |
|---|
| 2025.11.12 | ₩57,837 | ₩57,955 | ₩57,316 | ₩57,583 | -0.44% | 10만 |
|---|
| 2025.11.11 | ₩57,824 | ₩57,864 | ₩57,370 | ₩57,730 | -0.16% | 10.1만 |
|---|
| 2025.11.10 | ₩57,730 | ₩58,024 | ₩57,525 | ₩57,971 | +0.42% | 12.7만 |
|---|
| 2025.11.07 | ₩56,501 | ₩56,915 | ₩55,660 | ₩56,862 | +0.64% | 20.1만 |
|---|
| 2025.11.06 | ₩57,850 | ₩57,850 | ₩56,488 | ₩56,875 | -1.69% | 19.1만 |
|---|
| 2025.11.05 | ₩57,209 | ₩57,704 | ₩57,169 | ₩57,450 | +0.42% | 12.8만 |
|---|
| 2025.11.04 | ₩57,971 | ₩58,305 | ₩57,476 | ₩57,490 | -0.83% | 20.9만 |
|---|
| 2025.11.03 | ₩58,772 | ₩58,867 | ₩58,398 | ₩58,652 | -0.20% | 12.5만 |
|---|
| 2025.10.31 | ₩58,719 | ₩58,719 | ₩58,249 | ₩58,438 | -0.48% | 17.1만 |
|---|
| 2025.10.30 | ₩58,211 | ₩58,490 | ₩57,917 | ₩58,104 | -0.18% | 18.6만 |
|---|
| 2025.10.29 | ₩58,518 | ₩58,532 | ₩58,171 | ₩58,398 | -0.21% | 17만 |
|---|
| 2025.10.28 | ₩60,028 | ₩60,215 | ₩59,907 | ₩60,014 | -0.02% | 14.3만 |
|---|
| 2025.10.27 | ₩59,680 | ₩59,960 | ₩59,560 | ₩59,841 | +0.27% | 19.1만 |
|---|
| 2025.10.24 | ₩58,999 | ₩59,274 | ₩58,906 | ₩59,146 | +0.25% | 10.7만 |
|---|
| 2025.10.23 | ₩57,824 | ₩58,452 | ₩57,784 | ₩58,438 | +1.06% | 11.9만 |
|---|
| 2025.10.22 | ₩58,398 | ₩58,398 | ₩57,102 | ₩57,744 | -1.12% | 15.8만 |
|---|
| 2025.10.21 | ₩58,371 | ₩58,492 | ₩57,997 | ₩58,358 | -0.02% | 12.6만 |
|---|
| 2025.10.20 | ₩57,583 | ₩58,305 | ₩57,583 | ₩58,265 | +1.18% | 15.5만 |
|---|
| 2025.10.17 | ₩57,036 | ₩57,370 | ₩56,624 | ₩57,330 | +0.52% | 6.6만 |
|---|
| 2025.10.16 | ₩57,623 | ₩57,941 | ₩56,929 | ₩57,036 | -1.02% | 7.9만 |
|---|
| 2025.10.15 | ₩57,730 | ₩57,756 | ₩56,769 | ₩57,343 | -0.67% | 6.3만 |
|---|
| 2025.10.14 | ₩57,183 | ₩57,517 | ₩56,648 | ₩57,249 | +0.12% | 6.6만 |
|---|
| 2025.10.13 | ₩57,249 | ₩57,529 | ₩56,897 | ₩57,467 | +0.38% | 9.4만 |
|---|
| 2025.10.10 | ₩57,757 | ₩57,810 | ₩56,501 | ₩56,568 | -2.06% | 18.4만 |
|---|