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 | ₩50,606 | ₩50,659 | ₩50,404 | ₩50,632 | +0.05% | 14.4만 |
| 2026.10.08 | ₩50,539 | ₩50,666 | ₩50,123 | ₩50,378 | -0.32% | 32.7만 |
| 2026.10.07 | ₩50,525 | ₩50,658 | ₩50,391 | ₩50,632 | +0.21% | 18.3만 |
| 2026.10.06 | ₩50,968 | ₩51,048 | ₩50,901 | ₩50,914 | -0.11% | 22만 |
| 2026.10.05 | ₩50,713 | ₩50,886 | ₩50,713 | ₩50,834 | +0.24% | 20만 |
| 2026.10.02 | ₩50,606 | ₩50,746 | ₩50,485 | ₩50,632 | +0.05% | 19.7만 |
| 2026.10.01 | ₩50,378 | ₩50,485 | ₩50,130 | ₩50,391 | +0.03% | 23.6만 |
| 2026.09.30 | ₩50,150 | ₩50,357 | ₩50,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,164 |
| +0.03% |
| 29.5만 |
| 2026.09.29 | ₩50,324 | ₩50,474 | ₩50,143 | ₩50,297 | -0.05% | 26.4만 |
|---|
| 2026.09.28 | ₩50,284 | ₩50,391 | ₩49,881 | ₩50,176 | -0.21% | 23.1만 |
|---|
| 2026.09.25 | ₩50,391 | ₩50,552 | ₩50,257 | ₩50,445 | +0.11% | 22.4만 |
|---|
| 2026.09.24 | ₩50,069 | ₩50,378 | ₩49,928 | ₩50,244 | +0.35% | 19.9만 |
|---|
| 2026.09.23 | ₩50,471 | ₩50,471 | ₩50,109 | ₩50,257 | -0.43% | 33.2만 |
|---|
| 2026.09.22 | ₩50,565 | ₩50,659 | ₩50,466 | ₩50,619 | +0.11% | 33.6만 |
|---|
| 2026.09.21 | ₩50,042 | ₩50,539 | ₩49,977 | ₩50,445 | +0.80% | 45.8만 |
|---|
| 2026.09.18 | ₩49,801 | ₩49,801 | ₩49,392 | ₩49,654 | -0.30% | 14.2만 |
|---|
| 2026.09.17 | ₩49,399 | ₩49,640 | ₩49,211 | ₩49,586 | +0.38% | 13.3만 |
|---|
| 2026.09.16 | ₩48,809 | ₩49,278 | ₩48,541 | ₩48,849 | +0.08% | 14.5만 |
|---|
| 2026.09.15 | ₩49,077 | ₩49,439 | ₩48,943 | ₩49,023 | -0.11% | 16.6만 |
|---|
| 2026.09.14 | ₩49,144 | ₩49,399 | ₩48,707 | ₩49,171 | +0.05% | 21만 |
|---|
| 2026.09.11 | ₩49,318 | ₩49,600 | ₩49,137 | ₩49,573 | +0.52% | 8.9만 |
|---|
| 2026.09.10 | ₩49,064 | ₩49,359 | ₩48,770 | ₩48,876 | -0.38% | 17.1만 |
|---|
| 2026.09.09 | ₩49,774 | ₩49,774 | ₩49,359 | ₩49,479 | -0.59% | 18.2만 |
|---|
| 2026.09.08 | ₩50,163 | ₩50,176 | ₩49,747 | ₩49,841 | -0.64% | 43.3만 |
|---|
| 2026.09.04 | ₩49,949 | ₩50,109 | ₩49,801 | ₩49,908 | -0.08% | 20.4만 |
|---|
| 2026.09.03 | ₩48,956 | ₩49,801 | ₩48,888 | ₩49,788 | +1.70% | 22만 |
|---|
| 2026.09.02 | ₩49,238 | ₩49,251 | ₩48,688 | ₩48,943 | -0.60% | 11.7만 |
|---|
| 2026.09.01 | ₩49,700 | ₩49,852 | ₩49,372 | ₩49,573 | -0.26% | 21.7만 |
|---|
| 2026.08.31 | ₩49,989 | ₩50,407 | ₩49,989 | ₩50,364 | +0.75% | 17.2만 |
|---|
| 2026.08.28 | ₩50,391 | ₩50,431 | ₩49,895 | ₩50,016 | -0.75% | 9.4만 |
|---|
| 2026.08.27 | ₩49,613 | ₩50,525 | ₩49,613 | ₩50,480 | +1.75% | 28.1만 |
|---|
| 2026.08.26 | ₩48,326 | ₩48,836 | ₩48,272 | ₩48,782 | +0.94% | 8.1만 |
|---|
| 2026.08.25 | ₩48,983 | ₩49,265 | ₩48,608 | ₩48,795 | -0.38% | 9만 |
|---|
| 2026.08.24 | ₩48,809 | ₩48,809 | ₩48,205 | ₩48,527 | -0.58% | 13.2만 |
|---|
| 2026.08.21 | ₩49,064 | ₩49,164 | ₩48,701 | ₩49,090 | +0.05% | 7.4만 |
|---|
| 2026.08.20 | ₩49,050 | ₩49,050 | ₩48,688 | ₩48,836 | -0.44% | 13.4만 |
|---|
| 2026.08.19 | ₩49,493 | ₩49,533 | ₩48,527 | ₩49,050 | -0.89% | 9만 |
|---|
| 2026.08.18 | ₩49,721 | ₩49,908 | ₩49,426 | ₩49,694 | -0.05% | 19.4만 |
|---|
| 2026.08.17 | ₩50,572 | ₩50,572 | ₩50,109 | ₩50,176 | -0.78% | 13.9만 |
|---|
| 2026.08.14 | ₩50,498 | ₩50,498 | ₩50,150 | ₩50,324 | -0.35% | 15.1만 |
|---|
| 2026.08.13 | ₩50,284 | ₩50,539 | ₩50,069 | ₩50,404 | +0.24% | 12.7만 |
|---|
| 2026.08.12 | ₩50,176 | ₩50,317 | ₩50,016 | ₩50,176 | 0.00% | 9.8만 |
|---|
| 2026.08.11 | ₩50,351 | ₩50,351 | ₩49,949 | ₩50,123 | -0.45% | 8.1만 |
|---|
| 2026.08.10 | ₩50,069 | ₩50,257 | ₩49,942 | ₩50,069 | 0.00% | 12.5만 |
|---|
| 2026.08.07 | ₩49,881 | ₩50,069 | ₩49,680 | ₩50,069 | +0.38% | 13.8만 |
|---|
| 2026.08.06 | ₩48,929 | ₩49,466 | ₩48,661 | ₩49,318 | +0.79% | 12.3만 |
|---|
| 2026.08.05 | ₩49,452 | ₩49,506 | ₩49,157 | ₩49,198 | -0.52% | 9만 |
|---|
| 2026.08.04 | ₩48,152 | ₩49,553 | ₩48,152 | ₩49,493 | +2.78% | 21.2만 |
|---|
| 2026.08.03 | ₩46,409 | ₩47,347 | ₩46,234 | ₩47,253 | +1.82% | 19.1만 |
|---|
| 2026.07.31 | ₩46,462 | ₩46,702 | ₩45,859 | ₩46,476 | +0.03% | 13.1만 |
|---|
| 2026.07.30 | ₩45,255 | ₩45,778 | ₩45,068 | ₩45,756 | +1.11% | 16만 |
|---|
| 2026.07.29 | ₩45,550 | ₩45,792 | ₩44,484 | ₩44,504 | -2.30% | 24.9만 |
|---|
| 2026.07.28 | ₩45,926 | ₩46,060 | ₩44,960 | ₩45,805 | -0.26% | 24.1만 |
|---|
| 2026.07.27 | ₩46,771 | ₩46,932 | ₩45,859 | ₩46,422 | -0.75% | 14.9만 |
|---|
| 2026.07.24 | ₩46,543 | ₩46,717 | ₩46,073 | ₩46,181 | -0.78% | 11.6만 |
|---|
| 2026.07.23 | ₩46,918 | ₩46,958 | ₩46,140 | ₩46,583 | -0.71% | 11.2만 |
|---|
| 2026.07.22 | ₩47,307 | ₩47,454 | ₩47,079 | ₩47,133 | -0.37% | 8.9만 |
|---|
| 2026.07.21 | ₩47,682 | ₩47,803 | ₩47,461 | ₩47,723 | +0.08% | 6.5만 |
|---|
| 2026.07.20 | ₩47,414 | ₩47,749 | ₩47,200 | ₩47,267 | -0.31% | 15.3만 |
|---|
| 2026.07.17 | ₩46,784 | ₩47,602 | ₩46,207 | ₩47,092 | +0.66% | 17.3만 |
|---|
| 2026.07.16 | ₩47,951 | ₩47,984 | ₩47,280 | ₩47,535 | -0.87% | 17.2만 |
|---|
| 2026.07.15 | ₩48,876 | ₩48,916 | ₩47,829 | ₩48,299 | -1.18% | 20.2만 |
|---|
| 2026.07.14 | ₩48,970 | ₩49,144 | ₩48,541 | ₩48,862 | -0.22% | 13.9만 |
|---|
| 2026.07.13 | ₩49,265 | ₩49,466 | ₩48,633 | ₩48,822 | -0.90% | 21.5만 |
|---|
| 2026.07.10 | ₩49,707 | ₩49,774 | ₩49,211 | ₩49,667 | -0.08% | 11.3만 |
|---|
| 2026.07.09 | ₩49,144 | ₩49,680 | ₩48,797 | ₩49,600 | +0.93% | 15.5만 |
|---|
| 2026.07.08 | ₩48,259 | ₩48,916 | ₩47,937 | ₩48,889 | +1.31% | 15.4만 |
|---|
| 2026.07.07 | ₩49,305 | ₩49,385 | ₩48,420 | ₩48,769 | -1.09% | 16.1만 |
|---|
| 2026.07.06 | ₩49,084 | ₩50,016 | ₩48,956 | ₩49,747 | +1.35% | 17.2만 |
|---|
| 2026.07.02 | ₩49,855 | ₩50,109 | ₩48,487 | ₩48,836 | -2.04% | 24.6만 |
|---|
| 2026.07.01 | ₩49,439 | ₩49,855 | ₩49,265 | ₩49,439 | 0.00% | 10.5만 |
|---|
| 2026.06.30 | ₩49,184 | ₩49,922 | ₩49,144 | ₩49,855 | +1.36% | 12.9만 |
|---|
| 2026.06.29 | ₩48,541 | ₩49,278 | ₩47,870 | ₩49,144 | +1.24% | 13.7만 |
|---|
| 2026.06.26 | ₩47,602 | ₩48,313 | ₩47,334 | ₩47,964 | +0.76% | 18.6만 |
|---|
| 2026.06.25 | ₩48,943 | ₩49,050 | ₩47,347 | ₩47,843 | -2.25% | 15.6만 |
|---|
| 2026.06.24 | ₩48,769 | ₩48,983 | ₩47,783 | ₩48,205 | -1.15% | 17.2만 |
|---|
| 2026.06.23 | ₩48,943 | ₩49,678 | ₩48,876 | ₩49,023 | +0.16% | 15.2만 |
|---|
| 2026.06.22 | ₩50,364 | ₩50,874 | ₩49,774 | ₩50,002 | -0.72% | 23.5만 |
|---|
| 2026.06.18 | ₩50,096 | ₩50,384 | ₩49,533 | ₩50,324 | +0.46% | 24.6만 |
|---|
| 2026.06.17 | ₩49,908 | ₩50,290 | ₩49,265 | ₩49,345 | -1.13% | 17.3만 |
|---|
| 2026.06.16 | ₩50,914 | ₩50,941 | ₩49,935 | ₩49,962 | -1.87% | 24.2만 |
|---|
| 2026.06.15 | ₩50,834 | ₩51,088 | ₩50,620 | ₩50,941 | +0.21% | 21.2만 |
|---|
| 2026.06.12 | ₩50,257 | ₩50,284 | ₩49,667 | ₩50,016 | -0.48% | 13.7만 |
|---|
| 2026.06.11 | ₩49,560 | ₩50,230 | ₩49,251 | ₩50,176 | +1.24% | 20만 |
|---|
| 2026.06.10 | ₩49,814 | ₩50,304 | ₩49,385 | ₩49,385 | -0.86% | 15.5만 |
|---|
| 2026.06.09 | ₩51,424 | ₩51,437 | ₩49,345 | ₩50,606 | -1.59% | 21.7만 |
|---|
| 2026.06.08 | ₩51,155 | ₩51,417 | ₩50,968 | ₩51,236 | +0.16% | 22.7만 |
|---|
| 2026.06.05 | ₩51,732 | ₩51,973 | ₩50,592 | ₩50,753 | -1.89% | 28.4만 |
|---|
| 2026.06.04 | ₩52,040 | ₩52,416 | ₩51,866 | ₩52,268 | +0.44% | 20.2만 |
|---|
| 2026.06.03 | ₩52,590 | ₩52,590 | ₩52,094 | ₩52,134 | -0.87% | 17.6만 |
|---|
| 2026.06.02 | ₩52,831 | ₩52,966 | ₩52,613 | ₩52,912 | +0.15% | 27.5만 |
|---|
| 2026.06.01 | ₩52,577 | ₩52,928 | ₩52,563 | ₩52,831 | +0.48% | 23.9만 |
|---|
| 2026.05.29 | ₩52,235 | ₩52,724 | ₩52,161 | ₩52,577 | +0.65% | 43.8만 |
|---|
| 2026.05.28 | ₩51,370 | ₩52,014 | ₩51,370 | ₩52,014 | +1.25% | 38.2만 |
|---|
| 2026.05.27 | ₩51,209 | ₩51,437 | ₩50,941 | ₩51,383 | +0.34% | 30.3만 |
|---|
| 2026.05.26 | ₩51,879 | ₩52,027 | ₩51,651 | ₩51,933 | +0.10% | 33.1만 |
|---|
| 2026.05.22 | ₩51,356 | ₩51,786 | ₩51,356 | ₩51,611 | +0.50% | 27만 |
|---|
| 2026.05.21 | ₩50,753 | ₩51,249 | ₩50,659 | ₩51,236 | +0.95% | 19.6만 |
|---|
| 2026.05.20 | ₩50,136 | ₩50,827 | ₩49,949 | ₩50,780 | +1.28% | 19만 |
|---|
| 2026.05.19 | ₩49,908 | ₩50,136 | ₩49,450 | ₩49,949 | +0.08% | 14.1만 |
|---|
| 2026.05.18 | ₩50,096 | ₩50,096 | ₩49,412 | ₩49,828 | -0.54% | 19.1만 |
|---|
| 2026.05.15 | ₩49,573 | ₩50,244 | ₩49,332 | ₩49,801 | +0.46% | 12.2만 |
|---|
| 2026.05.14 | ₩49,560 | ₩50,016 | ₩49,385 | ₩50,016 | +0.92% | 10.9만 |
|---|
| 2026.05.13 | ₩49,144 | ₩49,426 | ₩48,836 | ₩49,318 | +0.35% | 12.3만 |
|---|
| 2026.05.12 | ₩49,077 | ₩49,251 | ₩48,903 | ₩49,198 | +0.25% | 14만 |
|---|
| 2026.05.11 | ₩49,184 | ₩49,278 | ₩49,125 | ₩49,171 | -0.03% | 12.2만 |
|---|
| 2026.05.08 | ₩49,265 | ₩49,325 | ₩49,010 | ₩49,318 | +0.11% | 13.4만 |
|---|
| 2026.05.07 | ₩48,903 | ₩49,345 | ₩48,903 | ₩49,077 | +0.36% | 23만 |
|---|
| 2026.05.06 | ₩48,634 | ₩48,809 | ₩48,527 | ₩48,795 | +0.33% | 8.3만 |
|---|
| 2026.05.05 | ₩48,675 | ₩48,675 | ₩48,487 | ₩48,527 | -0.30% | 13.5만 |
|---|
| 2026.05.04 | ₩48,474 | ₩48,755 | ₩48,393 | ₩48,527 | +0.11% | 14.1만 |
|---|
| 2026.05.01 | ₩48,152 | ₩48,447 | ₩48,152 | ₩48,353 | +0.42% | 11.9만 |
|---|
| 2026.04.30 | ₩48,004 | ₩48,071 | ₩47,334 | ₩47,897 | -0.22% | 10.9만 |
|---|
| 2026.04.29 | ₩47,776 | ₩47,843 | ₩47,468 | ₩47,843 | +0.14% | 6.3만 |
|---|
| 2026.04.28 | ₩47,696 | ₩47,843 | ₩47,495 | ₩47,749 | +0.11% | 8.2만 |
|---|
| 2026.04.27 | ₩47,843 | ₩48,018 | ₩47,776 | ₩47,965 | +0.26% | 13만 |
|---|
| 2026.04.24 | ₩47,495 | ₩47,937 | ₩47,330 | ₩47,884 | +0.82% | 15.5만 |
|---|
| 2026.04.23 | ₩47,334 | ₩47,468 | ₩46,489 | ₩47,012 | -0.68% | 19.8만 |
|---|
| 2026.04.22 | ₩47,602 | ₩47,790 | ₩47,428 | ₩47,790 | +0.39% | 12.2만 |
|---|
| 2026.04.21 | ₩48,567 | ₩48,917 | ₩48,467 | ₩48,608 | +0.08% | 18.5만 |
|---|
| 2026.04.20 | ₩48,286 | ₩48,433 | ₩48,004 | ₩48,424 | +0.29% | 16.6만 |
|---|
| 2026.04.17 | ₩48,138 | ₩48,326 | ₩48,085 | ₩48,280 | +0.30% | 15.2만 |
|---|
| 2026.04.16 | ₩47,629 | ₩47,823 | ₩47,186 | ₩47,816 | +0.39% | 9.7만 |
|---|
| 2026.04.15 | ₩46,918 | ₩47,387 | ₩46,885 | ₩47,347 | +0.91% | 12.2만 |
|---|
| 2026.04.14 | ₩46,663 | ₩46,838 | ₩46,409 | ₩46,650 | -0.03% | 13.4만 |
|---|
| 2026.04.13 | ₩45,322 | ₩46,328 | ₩45,321 | ₩46,274 | +2.10% | 12.1만 |
|---|
| 2026.04.10 | ₩45,711 | ₩45,711 | ₩44,974 | ₩45,309 | -0.88% | 11.9만 |
|---|
| 2026.04.09 | ₩46,449 | ₩46,449 | ₩45,457 | ₩45,671 | -1.67% | 10.9만 |
|---|
| 2026.04.08 | ₩47,226 | ₩47,401 | ₩46,295 | ₩46,395 | -1.76% | 9.8만 |
|---|
| 2026.04.07 | ₩45,644 | ₩46,181 | ₩45,255 | ₩46,114 | +1.03% | 7.6만 |
|---|
| 2026.04.06 | ₩45,872 | ₩46,006 | ₩45,617 | ₩45,738 | -0.29% | 8.9만 |
|---|
| 2026.04.02 | ₩44,665 | ₩45,892 | ₩44,424 | ₩45,872 | +2.70% | 8.7만 |
|---|
| 2026.04.01 | ₩45,658 | ₩46,087 | ₩45,416 | ₩45,698 | +0.09% | 11.3만 |
|---|
| 2026.03.31 | ₩43,941 | ₩45,148 | ₩43,914 | ₩45,108 | +2.65% | 14.5만 |
|---|
| 2026.03.30 | ₩44,250 | ₩44,511 | ₩43,190 | ₩43,507 | -1.68% | 18.6만 |
|---|
| 2026.03.27 | ₩44,706 | ₩44,706 | ₩43,847 | ₩43,914 | -1.77% | 27.1만 |
|---|
| 2026.03.26 | ₩45,792 | ₩46,087 | ₩45,188 | ₩45,188 | -1.32% | 19.3만 |
|---|
| 2026.03.25 | ₩46,547 | ₩46,796 | ₩46,020 | ₩46,154 | -0.84% | 18.9만 |
|---|
| 2026.03.24 | ₩47,991 | ₩47,991 | ₩47,173 | ₩47,307 | -1.42% | 23.6만 |
|---|
| 2026.03.23 | ₩47,857 | ₩48,541 | ₩47,642 | ₩48,179 | +0.67% | 25.7만 |
|---|
| 2026.03.20 | ₩48,246 | ₩48,299 | ₩47,173 | ₩47,383 | -1.79% | 23.4만 |
|---|
| 2026.03.19 | ₩48,474 | ₩48,916 | ₩48,264 | ₩48,755 | +0.58% | 13.2만 |
|---|
| 2026.03.18 | ₩48,996 | ₩49,137 | ₩48,710 | ₩48,724 | -0.56% | 7.9만 |
|---|
| 2026.03.17 | ₩49,077 | ₩49,211 | ₩48,868 | ₩49,037 | -0.08% | 7.9만 |
|---|
| 2026.03.16 | ₩48,661 | ₩49,077 | ₩48,554 | ₩48,730 | +0.14% | 10.4만 |
|---|
| 2026.03.13 | ₩48,514 | ₩48,795 | ₩48,031 | ₩48,085 | -0.88% | 7.7만 |
|---|
| 2026.03.12 | ₩48,822 | ₩48,928 | ₩48,339 | ₩48,460 | -0.74% | 7.9만 |
|---|
| 2026.03.11 | ₩48,903 | ₩49,224 | ₩48,742 | ₩48,996 | +0.19% | 7.5만 |
|---|
| 2026.03.10 | ₩48,983 | ₩49,144 | ₩48,557 | ₩48,862 | -0.25% | 8만 |
|---|
| 2026.03.09 | ₩47,816 | ₩48,782 | ₩47,642 | ₩48,701 | +1.85% | 11.3만 |
|---|
| 2026.03.06 | ₩48,071 | ₩48,621 | ₩47,937 | ₩48,152 | +0.17% | 10.3만 |
|---|
| 2026.03.05 | ₩48,179 | ₩48,876 | ₩48,125 | ₩48,648 | +0.97% | 8.2만 |
|---|
| 2026.03.04 | ₩47,562 | ₩48,514 | ₩47,562 | ₩48,353 | +1.66% | 15만 |
|---|
| 2026.03.03 | ₩46,704 | ₩47,615 | ₩46,409 | ₩47,441 | +1.58% | 18.9만 |
|---|
| 2026.03.02 | ₩46,797 | ₩47,736 | ₩46,797 | ₩47,602 | +1.72% | 26.5만 |
|---|
| 2026.02.27 | ₩47,226 | ₩47,401 | ₩46,824 | ₩47,401 | +0.37% | 18.6만 |
|---|
| 2026.02.26 | ₩47,562 | ₩47,937 | ₩47,190 | ₩47,656 | +0.20% | 26.3만 |
|---|
| 2026.02.25 | ₩46,878 | ₩47,589 | ₩46,771 | ₩47,535 | +1.40% | 15.2만 |
|---|
| 2026.02.24 | ₩47,656 | ₩48,286 | ₩47,334 | ₩48,018 | +0.76% | 14.1만 |
|---|
| 2026.02.23 | ₩48,715 | ₩48,715 | ₩47,294 | ₩47,562 | -2.37% | 24만 |
|---|
| 2026.02.20 | ₩49,077 | ₩49,761 | ₩48,916 | ₩49,010 | -0.14% | 14.8만 |
|---|
| 2026.02.19 | ₩49,064 | ₩49,332 | ₩48,862 | ₩49,332 | +0.55% | 9.1만 |
|---|
| 2026.02.18 | ₩48,916 | ₩49,680 | ₩48,742 | ₩49,318 | +0.82% | 7.1만 |
|---|
| 2026.02.17 | ₩49,010 | ₩49,157 | ₩48,172 | ₩49,064 | +0.11% | 13.5만 |
|---|
| 2026.02.13 | ₩48,822 | ₩49,599 | ₩48,449 | ₩49,131 | +0.63% | 16.3만 |
|---|
| 2026.02.12 | ₩49,546 | ₩49,666 | ₩48,326 | ₩48,728 | -1.65% | 13.3만 |
|---|
| 2026.02.11 | ₩50,150 | ₩50,150 | ₩49,128 | ₩49,519 | -1.26% | 10.1만 |
|---|
| 2026.02.10 | ₩49,761 | ₩50,217 | ₩49,734 | ₩49,841 | +0.16% | 15.8만 |
|---|
| 2026.02.09 | ₩49,010 | ₩49,784 | ₩48,447 | ₩49,600 | +1.20% | 14.6만 |
|---|
| 2026.02.06 | ₩48,004 | ₩48,996 | ₩47,816 | ₩48,956 | +1.98% | 17.3만 |
|---|
| 2026.02.05 | ₩48,286 | ₩48,585 | ₩47,201 | ₩47,401 | -1.83% | 30.3만 |
|---|
| 2026.02.04 | ₩49,546 | ₩49,667 | ₩48,152 | ₩48,795 | -1.52% | 29.5만 |
|---|
| 2026.02.03 | ₩51,129 | ₩51,142 | ₩49,238 | ₩49,908 | -2.39% | 37.1만 |
|---|
| 2026.02.02 | ₩50,619 | ₩51,127 | ₩50,606 | ₩50,740 | +0.24% | 22.9만 |
|---|
| 2026.01.30 | ₩50,968 | ₩51,122 | ₩50,431 | ₩50,606 | -0.71% | 23.5만 |
|---|
| 2026.01.29 | ₩51,946 | ₩51,965 | ₩50,311 | ₩51,196 | -1.45% | 41.4만 |
|---|
| 2026.01.28 | ₩52,429 | ₩52,536 | ₩52,094 | ₩52,161 | -0.51% | 25.3만 |
|---|
| 2026.01.27 | ₩53,958 | ₩53,958 | ₩53,609 | ₩53,757 | -0.37% | 20.8만 |
|---|
| 2026.01.26 | ₩53,529 | ₩53,757 | ₩53,368 | ₩53,542 | +0.03% | 23.6만 |
|---|
| 2026.01.23 | ₩53,435 | ₩53,635 | ₩53,194 | ₩53,341 | -0.18% | 25.1만 |
|---|
| 2026.01.22 | ₩53,261 | ₩53,475 | ₩53,100 | ₩53,421 | +0.30% | 13.2만 |
|---|
| 2026.01.21 | ₩52,617 | ₩53,073 | ₩52,255 | ₩52,778 | +0.31% | 19.4만 |
|---|
| 2026.01.20 | ₩52,536 | ₩52,939 | ₩52,228 | ₩52,335 | -0.38% | 26.8만 |
|---|
| 2026.01.16 | ₩53,435 | ₩53,435 | ₩52,858 | ₩53,140 | -0.55% | 11만 |
|---|
| 2026.01.15 | ₩53,448 | ₩53,623 | ₩52,966 | ₩53,059 | -0.73% | 15.9만 |
|---|
| 2026.01.14 | ₩53,381 | ₩53,381 | ₩52,724 | ₩53,167 | -0.40% | 18.3만 |
|---|
| 2026.01.13 | ₩53,770 | ₩54,007 | ₩53,301 | ₩53,515 | -0.47% | 16.7만 |
|---|
| 2026.01.12 | ₩53,556 | ₩53,891 | ₩53,448 | ₩53,810 | +0.48% | 15.2만 |
|---|
| 2026.01.09 | ₩53,837 | ₩53,897 | ₩53,408 | ₩53,743 | -0.17% | 15.1만 |
|---|
| 2026.01.08 | ₩54,494 | ₩54,494 | ₩53,621 | ₩53,757 | -1.35% | 16.4만 |
|---|
| 2026.01.07 | ₩53,944 | ₩54,561 | ₩53,944 | ₩54,360 | +0.77% | 13.1만 |
|---|
| 2026.01.06 | ₩53,837 | ₩54,085 | ₩53,636 | ₩54,052 | +0.40% | 17.5만 |
|---|
| 2026.01.05 | ₩53,757 | ₩54,083 | ₩53,623 | ₩53,690 | -0.12% | 21.1만 |
|---|
| 2026.01.02 | ₩54,092 | ₩54,266 | ₩53,033 | ₩53,301 | -1.46% | 23.5만 |
|---|
| 2025.12.31 | ₩54,199 | ₩54,199 | ₩53,663 | ₩53,703 | -0.92% | 13.2만 |
|---|
| 2025.12.30 | ₩54,226 | ₩54,306 | ₩54,025 | ₩54,105 | -0.22% | 14.4만 |
|---|
| 2025.12.29 | ₩53,971 | ₩54,266 | ₩53,944 | ₩54,105 | +0.25% | 24.5만 |
|---|
| 2025.12.26 | ₩54,454 | ₩54,454 | ₩54,139 | ₩54,226 | -0.42% | 28.1만 |
|---|
| 2025.12.24 | ₩54,347 | ₩54,347 | ₩54,052 | ₩54,306 | -0.07% | 19.5만 |
|---|
| 2025.12.23 | ₩55,862 | ₩55,981 | ₩55,540 | ₩55,969 | +0.19% | 23.5만 |
|---|
| 2025.12.22 | ₩56,050 | ₩56,050 | ₩55,708 | ₩55,902 | -0.26% | 25.3만 |
|---|
| 2025.12.19 | ₩54,977 | ₩55,580 | ₩54,977 | ₩55,500 | +0.95% | 16.4만 |
|---|
| 2025.12.18 | ₩54,910 | ₩54,977 | ₩54,454 | ₩54,695 | -0.39% | 16.8만 |
|---|
| 2025.12.17 | ₩55,366 | ₩55,366 | ₩53,931 | ₩53,931 | -2.59% | 20.4만 |
|---|
| 2025.12.16 | ₩54,963 | ₩55,256 | ₩54,668 | ₩55,205 | +0.44% | 12.3만 |
|---|
| 2025.12.15 | ₩55,835 | ₩56,009 | ₩54,923 | ₩54,950 | -1.59% | 18.5만 |
|---|
| 2025.12.12 | ₩56,693 | ₩56,693 | ₩55,419 | ₩55,768 | -1.63% | 21.1만 |
|---|
| 2025.12.11 | ₩56,546 | ₩56,754 | ₩56,036 | ₩56,733 | +0.33% | 17.5만 |
|---|
| 2025.12.10 | ₩56,666 | ₩56,975 | ₩56,371 | ₩56,868 | +0.35% | 13.8만 |
|---|
| 2025.12.09 | ₩56,452 | ₩56,861 | ₩56,272 | ₩56,640 | +0.33% | 14.4만 |
|---|
| 2025.12.08 | ₩56,412 | ₩56,653 | ₩56,197 | ₩56,452 | +0.07% | 14.6만 |
|---|
| 2025.12.05 | ₩56,063 | ₩56,345 | ₩55,848 | ₩56,184 | +0.22% | 12.1만 |
|---|
| 2025.12.04 | ₩55,580 | ₩55,867 | ₩55,486 | ₩55,835 | +0.46% | 10.7만 |
|---|
| 2025.12.03 | ₩55,145 | ₩55,567 | ₩54,695 | ₩55,567 | +0.77% | 20.6만 |
|---|
| 2025.12.02 | ₩55,124 | ₩55,902 | ₩55,124 | ₩55,567 | +0.80% | 14.8만 |
|---|
| 2025.12.01 | ₩54,481 | ₩55,024 | ₩54,306 | ₩54,856 | +0.69% | 12.6만 |
|---|
| 2025.11.28 | ₩54,548 | ₩54,843 | ₩54,388 | ₩54,843 | +0.54% | 7.3만 |
|---|
| 2025.11.26 | ₩54,253 | ₩54,427 | ₩53,931 | ₩54,186 | -0.12% | 17.8만 |
|---|
| 2025.11.25 | ₩53,636 | ₩54,078 | ₩52,644 | ₩53,985 | +0.65% | 25.5만 |
|---|
| 2025.11.24 | ₩54,655 | ₩55,634 | ₩54,588 | ₩55,540 | +1.62% | 25.4만 |
|---|
| 2025.11.21 | ₩54,119 | ₩54,615 | ₩52,778 | ₩54,159 | +0.07% | 28.7만 |
|---|
| 2025.11.20 | ₩56,599 | ₩56,798 | ₩53,824 | ₩53,971 | -4.64% | 30.2만 |
|---|
| 2025.11.19 | ₩55,634 | ₩56,103 | ₩55,205 | ₩55,540 | -0.17% | 11.1만 |
|---|
| 2025.11.18 | ₩55,916 | ₩56,143 | ₩55,031 | ₩55,500 | -0.74% | 19.2만 |
|---|
| 2025.11.17 | ₩56,626 | ₩57,028 | ₩55,916 | ₩56,291 | -0.59% | 15.7만 |
|---|
| 2025.11.14 | ₩55,513 | ₩57,228 | ₩55,326 | ₩56,854 | +2.42% | 14.6만 |
|---|
| 2025.11.13 | ₩57,511 | ₩57,645 | ₩56,237 | ₩56,479 | -1.80% | 17.2만 |
|---|
| 2025.11.12 | ₩58,061 | ₩58,179 | ₩57,538 | ₩57,806 | -0.44% | 10만 |
|---|
| 2025.11.11 | ₩58,048 | ₩58,088 | ₩57,592 | ₩57,954 | -0.16% | 10.1만 |
|---|
| 2025.11.10 | ₩57,954 | ₩58,249 | ₩57,747 | ₩58,195 | +0.42% | 12.7만 |
|---|
| 2025.11.07 | ₩56,720 | ₩57,136 | ₩55,875 | ₩57,082 | +0.64% | 20.1만 |
|---|
| 2025.11.06 | ₩58,074 | ₩58,074 | ₩56,707 | ₩57,096 | -1.69% | 19.1만 |
|---|
| 2025.11.05 | ₩57,431 | ₩57,927 | ₩57,391 | ₩57,672 | +0.42% | 12.8만 |
|---|
| 2025.11.04 | ₩58,195 | ₩58,530 | ₩57,699 | ₩57,712 | -0.83% | 20.9만 |
|---|
| 2025.11.03 | ₩59,000 | ₩59,095 | ₩58,624 | ₩58,879 | -0.20% | 12.5만 |
|---|
| 2025.10.31 | ₩58,946 | ₩58,946 | ₩58,474 | ₩58,664 | -0.48% | 17.1만 |
|---|
| 2025.10.30 | ₩58,436 | ₩58,717 | ₩58,141 | ₩58,329 | -0.18% | 18.6만 |
|---|
| 2025.10.29 | ₩58,745 | ₩58,758 | ₩58,396 | ₩58,624 | -0.21% | 17만 |
|---|
| 2025.10.28 | ₩60,260 | ₩60,448 | ₩60,139 | ₩60,247 | -0.02% | 14.3만 |
|---|
| 2025.10.27 | ₩59,911 | ₩60,192 | ₩59,791 | ₩60,072 | +0.27% | 19.1만 |
|---|
| 2025.10.24 | ₩59,228 | ₩59,504 | ₩59,134 | ₩59,375 | +0.25% | 10.7만 |
|---|
| 2025.10.23 | ₩58,048 | ₩58,678 | ₩58,007 | ₩58,664 | +1.06% | 11.9만 |
|---|
| 2025.10.22 | ₩58,624 | ₩58,624 | ₩57,323 | ₩57,967 | -1.12% | 15.8만 |
|---|
| 2025.10.21 | ₩58,597 | ₩58,718 | ₩58,222 | ₩58,584 | -0.02% | 12.6만 |
|---|
| 2025.10.20 | ₩57,806 | ₩58,530 | ₩57,806 | ₩58,490 | +1.18% | 15.5만 |
|---|
| 2025.10.17 | ₩57,256 | ₩57,592 | ₩56,843 | ₩57,551 | +0.52% | 6.6만 |
|---|
| 2025.10.16 | ₩57,846 | ₩58,166 | ₩57,149 | ₩57,256 | -1.02% | 7.9만 |
|---|
| 2025.10.15 | ₩57,954 | ₩57,979 | ₩56,988 | ₩57,565 | -0.67% | 6.3만 |
|---|
| 2025.10.14 | ₩57,404 | ₩57,739 | ₩56,868 | ₩57,471 | +0.12% | 6.6만 |
|---|
| 2025.10.13 | ₩57,471 | ₩57,751 | ₩57,117 | ₩57,690 | +0.38% | 9.4만 |
|---|
| 2025.10.10 | ₩57,981 | ₩58,034 | ₩56,720 | ₩56,787 | -2.06% | 18.4만 |
|---|