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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩50,680 | ₩51,015 | ₩50,090 | ₩50,599 | -0.16% | 107.5만 |
| 2026.09.28–2026.10.02 | ₩50,251 | ₩50,713 | ₩49,849 | ₩50,599 | +0.69% | 122.3만 |
| 2026.09.21–2026.09.25 | ₩50,010 | ₩50,626 | ₩49,896 | ₩50,412 | +0.80% | 155만 |
| 2026.09.14–2026.09.18 | ₩49,112 | ₩49,768 | ₩48,509 | ₩49,621 | +1.04% | 79.4만 |
| 2026.09.08–2026.09.11 | ₩50,130 | ₩50,144 | ₩48,738 | ₩49,541 | -1.18% | 87.4만 |
| 2026.08.31–2026.09.04 | ₩49,956 | ₩50,374 | ₩48,656 | ₩49,876 | -0.16% | 92.9만 |
| 2026.08.24–2026.08.28 | ₩48,777 | ₩50,492 | ₩48,174 | ₩49,983 | +2.47% | 67.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,539 |
| ₩48,495 |
| ₩49,058 |
| -2.93% |
| 63.1만 |
| 2026.08.10–2026.08.14 | ₩50,036 | ₩50,505 | ₩49,909 | ₩50,291 | +0.51% | 58.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,378 | ₩50,036 | ₩46,204 | ₩50,036 | +7.89% | 75.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩46,740 | ₩46,901 | ₩44,455 | ₩46,445 | -0.63% | 92.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,383 | ₩47,772 | ₩46,043 | ₩46,150 | -2.60% | 53.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,232 | ₩49,433 | ₩46,177 | ₩47,062 | -4.41% | 90만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,051 | ₩49,983 | ₩47,906 | ₩49,634 | +1.19% | 75.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩48,509 | ₩50,077 | ₩47,839 | ₩48,804 | +0.61% | 61.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩50,331 | ₩50,840 | ₩47,303 | ₩47,933 | -4.77% | 89.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,800 | ₩51,055 | ₩49,232 | ₩50,291 | -1.00% | 87.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,122 | ₩51,403 | ₩49,219 | ₩49,983 | -2.23% | 93.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,542 | ₩52,931 | ₩50,559 | ₩50,720 | -3.47% | 117.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,845 | ₩52,690 | ₩50,907 | ₩52,542 | +1.34% | 145.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,063 | ₩51,752 | ₩49,380 | ₩51,577 | +3.02% | 98.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,152 | ₩50,211 | ₩48,804 | ₩49,768 | +1.25% | 61.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,442 | ₩49,313 | ₩48,361 | ₩49,286 | +1.74% | 72.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,812 | ₩48,415 | ₩47,303 | ₩48,321 | +1.07% | 50.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,254 | ₩48,885 | ₩46,458 | ₩47,852 | -0.83% | 82.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,293 | ₩48,294 | ₩45,291 | ₩48,249 | +6.53% | 62.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,842 | ₩47,370 | ₩44,944 | ₩45,279 | -1.23% | 49만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,221 | ₩46,056 | ₩43,162 | ₩45,842 | +3.67% | 53만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,825 | ₩48,509 | ₩43,819 | ₩43,886 | -8.24% | 114.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,629 | ₩49,179 | ₩47,142 | ₩47,352 | -2.63% | 62.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,785 | ₩49,192 | ₩47,611 | ₩48,053 | +0.56% | 42.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,767 | ₩48,844 | ₩46,378 | ₩48,120 | +2.89% | 78.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,683 | ₩48,683 | ₩46,740 | ₩47,370 | -2.70% | 98.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,978 | ₩49,728 | ₩48,140 | ₩48,978 | 0.00% | 44.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,978 | ₩50,184 | ₩48,294 | ₩49,098 | +0.25% | 70.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩50,586 | ₩51,108 | ₩47,170 | ₩48,924 | -3.28% | 137.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,494 | ₩53,922 | ₩50,278 | ₩50,572 | -5.46% | 134.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,502 | ₩53,599 | ₩52,194 | ₩53,306 | +1.53% | 84.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩53,520 | ₩53,972 | ₩52,690 | ₩53,105 | -0.78% | 77만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,721 | ₩54,525 | ₩53,373 | ₩53,708 | -0.02% | 83.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩53,936 | ₩54,271 | ₩52,998 | ₩53,266 | -1.24% | 75.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩56,013 | ₩56,013 | ₩54,016 | ₩54,190 | -3.25% | 96.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,798 | ₩55,973 | ₩53,896 | ₩55,463 | -0.60% | 84.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩56,375 | ₩56,937 | ₩55,383 | ₩55,731 | -1.14% | 81.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,445 | ₩56,308 | ₩54,271 | ₩56,147 | +3.13% | 70.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩54,619 | ₩55,597 | ₩52,609 | ₩54,807 | +0.34% | 75.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,589 | ₩56,991 | ₩52,743 | ₩54,123 | -4.36% | 104.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩57,916 | ₩58,210 | ₩55,289 | ₩56,817 | -1.90% | 64.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩58,961 | ₩59,056 | ₩55,839 | ₩57,045 | -3.25% | 85.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,872 | ₩60,408 | ₩58,103 | ₩58,626 | -2.08% | 86.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,768 | ₩59,465 | ₩57,286 | ₩59,336 | +2.71% | 66.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,433 | ₩58,127 | ₩56,806 | ₩57,514 | +0.14% | 36.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,942 | ₩57,996 | ₩56,683 | ₩56,750 | -2.06% | 18.4만 |
|---|