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 | ₩50,719 | ₩51,055 | ₩50,129 | ₩50,639 | -0.16% | 107.5만 |
| 2026.09.28–2026.10.02 | ₩50,290 | ₩50,753 | ₩49,888 | ₩50,639 | +0.69% | 122.3만 |
| 2026.09.21–2026.09.25 | ₩50,049 | ₩50,666 | ₩49,935 | ₩50,451 | +0.80% | 155만 |
| 2026.09.14–2026.09.18 | ₩49,150 | ₩49,807 | ₩48,547 | ₩49,660 | +1.04% | 79.4만 |
| 2026.09.08–2026.09.11 | ₩50,169 | ₩50,183 | ₩48,776 | ₩49,579 | -1.18% | 87.4만 |
| 2026.08.31–2026.09.04 | ₩49,995 | ₩50,414 | ₩48,694 | ₩49,915 | -0.16% | 92.9만 |
| 2026.08.24–2026.08.28 | ₩48,815 | ₩50,532 | ₩48,211 | ₩50,022 | +2.47% | 67.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,578 |
| ₩48,533 |
| ₩49,097 |
| -2.93% |
| 63.1만 |
| 2026.08.10–2026.08.14 | ₩50,076 | ₩50,545 | ₩49,948 | ₩50,330 | +0.51% | 58.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,414 | ₩50,076 | ₩46,240 | ₩50,076 | +7.89% | 75.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩46,777 | ₩46,937 | ₩44,490 | ₩46,481 | -0.63% | 92.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,420 | ₩47,809 | ₩46,079 | ₩46,186 | -2.60% | 53.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,271 | ₩49,472 | ₩46,213 | ₩47,098 | -4.41% | 90만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,090 | ₩50,022 | ₩47,943 | ₩49,673 | +1.19% | 75.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩48,547 | ₩50,116 | ₩47,876 | ₩48,842 | +0.61% | 61.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩50,371 | ₩50,880 | ₩47,340 | ₩47,970 | -4.77% | 89.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,840 | ₩51,095 | ₩49,271 | ₩50,330 | -1.00% | 87.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,162 | ₩51,443 | ₩49,258 | ₩50,022 | -2.23% | 93.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,583 | ₩52,972 | ₩50,599 | ₩50,759 | -3.47% | 117.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,886 | ₩52,731 | ₩50,947 | ₩52,583 | +1.34% | 145.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,102 | ₩51,792 | ₩49,418 | ₩51,618 | +3.02% | 98.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,190 | ₩50,250 | ₩48,842 | ₩49,807 | +1.25% | 61.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,480 | ₩49,351 | ₩48,399 | ₩49,325 | +1.74% | 72.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,849 | ₩48,453 | ₩47,340 | ₩48,359 | +1.07% | 50.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,292 | ₩48,924 | ₩46,495 | ₩47,890 | -0.83% | 82.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,328 | ₩48,332 | ₩45,327 | ₩48,287 | +6.53% | 62.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,878 | ₩47,407 | ₩44,979 | ₩45,315 | -1.23% | 49만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,255 | ₩46,093 | ₩43,196 | ₩45,878 | +3.67% | 53만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,863 | ₩48,547 | ₩43,853 | ₩43,920 | -8.24% | 114.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,667 | ₩49,217 | ₩47,179 | ₩47,389 | -2.63% | 62.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,823 | ₩49,231 | ₩47,648 | ₩48,091 | +0.56% | 42.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,803 | ₩48,882 | ₩46,414 | ₩48,158 | +2.89% | 78.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,721 | ₩48,721 | ₩46,777 | ₩47,407 | -2.70% | 98.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,016 | ₩49,767 | ₩48,178 | ₩49,016 | 0.00% | 44.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩49,016 | ₩50,223 | ₩48,332 | ₩49,137 | +0.25% | 70.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩50,625 | ₩51,148 | ₩47,207 | ₩48,962 | -3.28% | 137.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,536 | ₩53,965 | ₩50,317 | ₩50,612 | -5.46% | 134.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,543 | ₩53,641 | ₩52,235 | ₩53,348 | +1.53% | 84.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩53,562 | ₩54,014 | ₩52,731 | ₩53,147 | -0.78% | 77만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,763 | ₩54,568 | ₩53,415 | ₩53,750 | -0.02% | 83.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩53,978 | ₩54,313 | ₩53,039 | ₩53,308 | -1.24% | 75.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩56,057 | ₩56,057 | ₩54,059 | ₩54,233 | -3.25% | 96.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,842 | ₩56,016 | ₩53,938 | ₩55,507 | -0.60% | 84.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩56,419 | ₩56,982 | ₩55,426 | ₩55,775 | -1.14% | 81.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,488 | ₩56,352 | ₩54,313 | ₩56,191 | +3.13% | 70.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩54,662 | ₩55,641 | ₩52,650 | ₩54,850 | +0.34% | 75.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,633 | ₩57,036 | ₩52,785 | ₩54,166 | -4.36% | 104.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩57,961 | ₩58,256 | ₩55,333 | ₩56,861 | -1.90% | 64.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,007 | ₩59,102 | ₩55,882 | ₩57,089 | -3.25% | 85.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,919 | ₩60,455 | ₩58,149 | ₩58,672 | -2.08% | 86.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,814 | ₩59,511 | ₩57,331 | ₩59,383 | +2.71% | 66.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,478 | ₩58,173 | ₩56,851 | ₩57,559 | +0.14% | 36.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,988 | ₩58,042 | ₩56,727 | ₩56,794 | -2.06% | 18.4만 |
|---|