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 | ₩50,475 | ₩50,528 | ₩50,274 | ₩50,501 | +0.05% | 14.4만 |
| 2026.10.08 | ₩50,408 | ₩50,535 | ₩49,993 | ₩50,247 | -0.32% | 32.7만 |
| 2026.10.07 | ₩50,394 | ₩50,527 | ₩50,261 | ₩50,501 | +0.21% | 18.3만 |
| 2026.10.06 | ₩50,836 | ₩50,916 | ₩50,769 | ₩50,782 | -0.11% | 22만 |
| 2026.10.05 | ₩50,582 | ₩50,754 | ₩50,582 | ₩50,702 | +0.24% | 20만 |
| 2026.10.02 | ₩50,475 | ₩50,615 | ₩50,354 | ₩50,501 | +0.05% | 19.7만 |
| 2026.10.01 | ₩50,247 | ₩50,354 | ₩50,000 | ₩50,261 | +0.03% | 23.6만 |
| 2026.09.30 | ₩50,020 | ₩50,227 | ₩49,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,035 |
| +0.03% |
| 29.5만 |
| 2026.09.29 | ₩50,194 | ₩50,344 | ₩50,013 | ₩50,167 | -0.05% | 26.4만 |
|---|
| 2026.09.28 | ₩50,154 | ₩50,261 | ₩49,752 | ₩50,047 | -0.21% | 23.1만 |
|---|
| 2026.09.25 | ₩50,261 | ₩50,421 | ₩50,127 | ₩50,314 | +0.11% | 22.4만 |
|---|
| 2026.09.24 | ₩49,940 | ₩50,247 | ₩49,799 | ₩50,114 | +0.35% | 19.9만 |
|---|
| 2026.09.23 | ₩50,341 | ₩50,341 | ₩49,980 | ₩50,127 | -0.43% | 33.2만 |
|---|
| 2026.09.22 | ₩50,434 | ₩50,528 | ₩50,336 | ₩50,488 | +0.11% | 33.6만 |
|---|
| 2026.09.21 | ₩49,913 | ₩50,408 | ₩49,847 | ₩50,314 | +0.80% | 45.8만 |
|---|
| 2026.09.18 | ₩49,672 | ₩49,672 | ₩49,264 | ₩49,525 | -0.30% | 14.2만 |
|---|
| 2026.09.17 | ₩49,271 | ₩49,512 | ₩49,084 | ₩49,458 | +0.38% | 13.3만 |
|---|
| 2026.09.16 | ₩48,682 | ₩49,151 | ₩48,415 | ₩48,723 | +0.08% | 14.5만 |
|---|
| 2026.09.15 | ₩48,950 | ₩49,311 | ₩48,816 | ₩48,896 | -0.11% | 16.6만 |
|---|
| 2026.09.14 | ₩49,017 | ₩49,271 | ₩48,581 | ₩49,044 | +0.05% | 21만 |
|---|
| 2026.09.11 | ₩49,191 | ₩49,472 | ₩49,010 | ₩49,445 | +0.52% | 8.9만 |
|---|
| 2026.09.10 | ₩48,937 | ₩49,231 | ₩48,644 | ₩48,749 | -0.38% | 17.1만 |
|---|
| 2026.09.09 | ₩49,645 | ₩49,645 | ₩49,231 | ₩49,351 | -0.59% | 18.2만 |
|---|
| 2026.09.08 | ₩50,033 | ₩50,047 | ₩49,619 | ₩49,712 | -0.64% | 43.3만 |
|---|
| 2026.09.04 | ₩49,819 | ₩49,980 | ₩49,672 | ₩49,779 | -0.08% | 20.4만 |
|---|
| 2026.09.03 | ₩48,830 | ₩49,672 | ₩48,761 | ₩49,659 | +1.70% | 22만 |
|---|
| 2026.09.02 | ₩49,110 | ₩49,124 | ₩48,562 | ₩48,816 | -0.60% | 11.7만 |
|---|
| 2026.09.01 | ₩49,572 | ₩49,723 | ₩49,244 | ₩49,445 | -0.26% | 21.7만 |
|---|
| 2026.08.31 | ₩49,859 | ₩50,277 | ₩49,859 | ₩50,234 | +0.75% | 17.2만 |
|---|
| 2026.08.28 | ₩50,261 | ₩50,301 | ₩49,766 | ₩49,886 | -0.75% | 9.4만 |
|---|
| 2026.08.27 | ₩49,485 | ₩50,394 | ₩49,485 | ₩50,349 | +1.75% | 28.1만 |
|---|
| 2026.08.26 | ₩48,201 | ₩48,709 | ₩48,147 | ₩48,656 | +0.94% | 8.1만 |
|---|
| 2026.08.25 | ₩48,856 | ₩49,137 | ₩48,482 | ₩48,669 | -0.38% | 9만 |
|---|
| 2026.08.24 | ₩48,682 | ₩48,682 | ₩48,081 | ₩48,402 | -0.58% | 13.2만 |
|---|
| 2026.08.21 | ₩48,937 | ₩49,037 | ₩48,575 | ₩48,963 | +0.05% | 7.4만 |
|---|
| 2026.08.20 | ₩48,923 | ₩48,923 | ₩48,562 | ₩48,709 | -0.44% | 13.4만 |
|---|
| 2026.08.19 | ₩49,365 | ₩49,405 | ₩48,402 | ₩48,923 | -0.89% | 9만 |
|---|
| 2026.08.18 | ₩49,592 | ₩49,779 | ₩49,298 | ₩49,565 | -0.05% | 19.4만 |
|---|
| 2026.08.17 | ₩50,441 | ₩50,441 | ₩49,980 | ₩50,047 | -0.78% | 13.9만 |
|---|
| 2026.08.14 | ₩50,368 | ₩50,368 | ₩50,020 | ₩50,194 | -0.35% | 15.1만 |
|---|
| 2026.08.13 | ₩50,154 | ₩50,408 | ₩49,940 | ₩50,274 | +0.24% | 12.7만 |
|---|
| 2026.08.12 | ₩50,047 | ₩50,187 | ₩49,886 | ₩50,047 | 0.00% | 9.8만 |
|---|
| 2026.08.11 | ₩50,220 | ₩50,220 | ₩49,819 | ₩49,993 | -0.45% | 8.1만 |
|---|
| 2026.08.10 | ₩49,940 | ₩50,127 | ₩49,813 | ₩49,940 | 0.00% | 12.5만 |
|---|
| 2026.08.07 | ₩49,752 | ₩49,940 | ₩49,552 | ₩49,940 | +0.38% | 13.8만 |
|---|
| 2026.08.06 | ₩48,803 | ₩49,338 | ₩48,535 | ₩49,191 | +0.79% | 12.3만 |
|---|
| 2026.08.05 | ₩49,324 | ₩49,378 | ₩49,030 | ₩49,070 | -0.52% | 9만 |
|---|
| 2026.08.04 | ₩48,027 | ₩49,425 | ₩48,027 | ₩49,365 | +2.78% | 21.2만 |
|---|
| 2026.08.03 | ₩46,288 | ₩47,225 | ₩46,115 | ₩47,131 | +1.82% | 19.1만 |
|---|
| 2026.07.31 | ₩46,342 | ₩46,581 | ₩45,740 | ₩46,355 | +0.03% | 13.1만 |
|---|
| 2026.07.30 | ₩45,138 | ₩45,660 | ₩44,951 | ₩45,637 | +1.11% | 16만 |
|---|
| 2026.07.29 | ₩45,432 | ₩45,673 | ₩44,369 | ₩44,389 | -2.30% | 24.9만 |
|---|
| 2026.07.28 | ₩45,807 | ₩45,941 | ₩44,844 | ₩45,687 | -0.26% | 24.1만 |
|---|
| 2026.07.27 | ₩46,650 | ₩46,810 | ₩45,740 | ₩46,302 | -0.75% | 14.9만 |
|---|
| 2026.07.24 | ₩46,422 | ₩46,596 | ₩45,954 | ₩46,061 | -0.78% | 11.6만 |
|---|
| 2026.07.23 | ₩46,797 | ₩46,837 | ₩46,021 | ₩46,462 | -0.71% | 11.2만 |
|---|
| 2026.07.22 | ₩47,185 | ₩47,332 | ₩46,957 | ₩47,011 | -0.37% | 8.9만 |
|---|
| 2026.07.21 | ₩47,559 | ₩47,679 | ₩47,338 | ₩47,599 | +0.08% | 6.5만 |
|---|
| 2026.07.20 | ₩47,292 | ₩47,626 | ₩47,078 | ₩47,144 | -0.31% | 15.3만 |
|---|
| 2026.07.17 | ₩46,663 | ₩47,479 | ₩46,088 | ₩46,971 | +0.66% | 17.3만 |
|---|
| 2026.07.16 | ₩47,826 | ₩47,860 | ₩47,158 | ₩47,412 | -0.87% | 17.2만 |
|---|
| 2026.07.15 | ₩48,749 | ₩48,789 | ₩47,705 | ₩48,174 | -1.18% | 20.2만 |
|---|
| 2026.07.14 | ₩48,843 | ₩49,017 | ₩48,415 | ₩48,736 | -0.22% | 13.9만 |
|---|
| 2026.07.13 | ₩49,137 | ₩49,338 | ₩48,507 | ₩48,696 | -0.90% | 21.5만 |
|---|
| 2026.07.10 | ₩49,579 | ₩49,645 | ₩49,084 | ₩49,538 | -0.08% | 11.3만 |
|---|
| 2026.07.09 | ₩49,017 | ₩49,552 | ₩48,670 | ₩49,472 | +0.93% | 15.5만 |
|---|
| 2026.07.08 | ₩48,134 | ₩48,789 | ₩47,813 | ₩48,763 | +1.31% | 15.4만 |
|---|
| 2026.07.07 | ₩49,177 | ₩49,258 | ₩48,295 | ₩48,642 | -1.09% | 16.1만 |
|---|
| 2026.07.06 | ₩48,957 | ₩49,886 | ₩48,830 | ₩49,619 | +1.35% | 17.2만 |
|---|
| 2026.07.02 | ₩49,726 | ₩49,980 | ₩48,361 | ₩48,709 | -2.04% | 24.6만 |
|---|
| 2026.07.01 | ₩49,311 | ₩49,726 | ₩49,137 | ₩49,311 | 0.00% | 10.5만 |
|---|
| 2026.06.30 | ₩49,057 | ₩49,793 | ₩49,017 | ₩49,726 | +1.36% | 12.9만 |
|---|
| 2026.06.29 | ₩48,415 | ₩49,151 | ₩47,746 | ₩49,017 | +1.24% | 13.7만 |
|---|
| 2026.06.26 | ₩47,479 | ₩48,188 | ₩47,211 | ₩47,840 | +0.76% | 18.6만 |
|---|
| 2026.06.25 | ₩48,816 | ₩48,923 | ₩47,225 | ₩47,720 | -2.25% | 15.6만 |
|---|
| 2026.06.24 | ₩48,642 | ₩48,856 | ₩47,659 | ₩48,081 | -1.15% | 17.2만 |
|---|
| 2026.06.23 | ₩48,816 | ₩49,549 | ₩48,749 | ₩48,896 | +0.16% | 15.2만 |
|---|
| 2026.06.22 | ₩50,234 | ₩50,742 | ₩49,645 | ₩49,873 | -0.72% | 23.5만 |
|---|
| 2026.06.18 | ₩49,966 | ₩50,254 | ₩49,405 | ₩50,194 | +0.46% | 24.6만 |
|---|
| 2026.06.17 | ₩49,779 | ₩50,160 | ₩49,137 | ₩49,217 | -1.13% | 17.3만 |
|---|
| 2026.06.16 | ₩50,782 | ₩50,809 | ₩49,806 | ₩49,833 | -1.87% | 24.2만 |
|---|
| 2026.06.15 | ₩50,702 | ₩50,956 | ₩50,489 | ₩50,809 | +0.21% | 21.2만 |
|---|
| 2026.06.12 | ₩50,127 | ₩50,154 | ₩49,538 | ₩49,886 | -0.48% | 13.7만 |
|---|
| 2026.06.11 | ₩49,431 | ₩50,100 | ₩49,124 | ₩50,047 | +1.24% | 20만 |
|---|
| 2026.06.10 | ₩49,686 | ₩50,174 | ₩49,258 | ₩49,258 | -0.86% | 15.5만 |
|---|
| 2026.06.09 | ₩51,290 | ₩51,304 | ₩49,217 | ₩50,475 | -1.59% | 21.7만 |
|---|
| 2026.06.08 | ₩51,023 | ₩51,284 | ₩50,836 | ₩51,103 | +0.16% | 22.7만 |
|---|
| 2026.06.05 | ₩51,598 | ₩51,839 | ₩50,461 | ₩50,622 | -1.89% | 28.4만 |
|---|
| 2026.06.04 | ₩51,906 | ₩52,280 | ₩51,732 | ₩52,133 | +0.44% | 20.2만 |
|---|
| 2026.06.03 | ₩52,454 | ₩52,454 | ₩51,959 | ₩51,999 | -0.87% | 17.6만 |
|---|
| 2026.06.02 | ₩52,695 | ₩52,828 | ₩52,477 | ₩52,775 | +0.15% | 27.5만 |
|---|
| 2026.06.01 | ₩52,441 | ₩52,791 | ₩52,427 | ₩52,695 | +0.48% | 23.9만 |
|---|
| 2026.05.29 | ₩52,100 | ₩52,588 | ₩52,026 | ₩52,441 | +0.65% | 43.8만 |
|---|
| 2026.05.28 | ₩51,237 | ₩51,879 | ₩51,237 | ₩51,879 | +1.25% | 38.2만 |
|---|
| 2026.05.27 | ₩51,076 | ₩51,304 | ₩50,809 | ₩51,250 | +0.34% | 30.3만 |
|---|
| 2026.05.26 | ₩51,745 | ₩51,892 | ₩51,518 | ₩51,799 | +0.10% | 33.1만 |
|---|
| 2026.05.22 | ₩51,224 | ₩51,652 | ₩51,224 | ₩51,478 | +0.50% | 27만 |
|---|
| 2026.05.21 | ₩50,622 | ₩51,117 | ₩50,528 | ₩51,103 | +0.95% | 19.6만 |
|---|
| 2026.05.20 | ₩50,007 | ₩50,695 | ₩49,819 | ₩50,648 | +1.28% | 19만 |
|---|
| 2026.05.19 | ₩49,779 | ₩50,007 | ₩49,322 | ₩49,819 | +0.08% | 14.1만 |
|---|
| 2026.05.18 | ₩49,966 | ₩49,966 | ₩49,284 | ₩49,699 | -0.54% | 19.1만 |
|---|
| 2026.05.15 | ₩49,445 | ₩50,114 | ₩49,204 | ₩49,672 | +0.46% | 12.2만 |
|---|
| 2026.05.14 | ₩49,431 | ₩49,886 | ₩49,258 | ₩49,886 | +0.92% | 10.9만 |
|---|
| 2026.05.13 | ₩49,017 | ₩49,298 | ₩48,709 | ₩49,191 | +0.35% | 12.3만 |
|---|
| 2026.05.12 | ₩48,950 | ₩49,124 | ₩48,776 | ₩49,070 | +0.25% | 14만 |
|---|
| 2026.05.11 | ₩49,057 | ₩49,151 | ₩48,998 | ₩49,044 | -0.03% | 12.2만 |
|---|
| 2026.05.08 | ₩49,137 | ₩49,197 | ₩48,883 | ₩49,191 | +0.11% | 13.4만 |
|---|
| 2026.05.07 | ₩48,776 | ₩49,217 | ₩48,776 | ₩48,950 | +0.36% | 23만 |
|---|
| 2026.05.06 | ₩48,509 | ₩48,682 | ₩48,402 | ₩48,669 | +0.33% | 8.3만 |
|---|
| 2026.05.05 | ₩48,549 | ₩48,549 | ₩48,361 | ₩48,402 | -0.30% | 13.5만 |
|---|
| 2026.05.04 | ₩48,348 | ₩48,629 | ₩48,268 | ₩48,402 | +0.11% | 14.1만 |
|---|
| 2026.05.01 | ₩48,027 | ₩48,321 | ₩48,027 | ₩48,228 | +0.42% | 11.9만 |
|---|
| 2026.04.30 | ₩47,880 | ₩47,947 | ₩47,211 | ₩47,773 | -0.22% | 10.9만 |
|---|
| 2026.04.29 | ₩47,653 | ₩47,720 | ₩47,345 | ₩47,720 | +0.14% | 6.3만 |
|---|
| 2026.04.28 | ₩47,572 | ₩47,720 | ₩47,372 | ₩47,626 | +0.11% | 8.2만 |
|---|
| 2026.04.27 | ₩47,720 | ₩47,893 | ₩47,653 | ₩47,841 | +0.26% | 13만 |
|---|
| 2026.04.24 | ₩47,372 | ₩47,813 | ₩47,207 | ₩47,760 | +0.82% | 15.5만 |
|---|
| 2026.04.23 | ₩47,211 | ₩47,345 | ₩46,369 | ₩46,890 | -0.68% | 19.8만 |
|---|
| 2026.04.22 | ₩47,479 | ₩47,666 | ₩47,305 | ₩47,666 | +0.39% | 12.2만 |
|---|
| 2026.04.21 | ₩48,442 | ₩48,791 | ₩48,341 | ₩48,482 | +0.08% | 18.5만 |
|---|
| 2026.04.20 | ₩48,161 | ₩48,308 | ₩47,880 | ₩48,299 | +0.29% | 16.6만 |
|---|
| 2026.04.17 | ₩48,014 | ₩48,201 | ₩47,960 | ₩48,156 | +0.30% | 15.2만 |
|---|
| 2026.04.16 | ₩47,506 | ₩47,699 | ₩47,064 | ₩47,693 | +0.39% | 9.7만 |
|---|
| 2026.04.15 | ₩46,797 | ₩47,265 | ₩46,763 | ₩47,225 | +0.91% | 12.2만 |
|---|
| 2026.04.14 | ₩46,543 | ₩46,716 | ₩46,288 | ₩46,529 | -0.03% | 13.4만 |
|---|
| 2026.04.13 | ₩45,205 | ₩46,208 | ₩45,204 | ₩46,155 | +2.10% | 12.1만 |
|---|
| 2026.04.10 | ₩45,593 | ₩45,593 | ₩44,857 | ₩45,192 | -0.88% | 11.9만 |
|---|
| 2026.04.09 | ₩46,329 | ₩46,329 | ₩45,339 | ₩45,553 | -1.67% | 10.9만 |
|---|
| 2026.04.08 | ₩47,104 | ₩47,278 | ₩46,175 | ₩46,275 | -1.76% | 9.8만 |
|---|
| 2026.04.07 | ₩45,526 | ₩46,061 | ₩45,138 | ₩45,994 | +1.03% | 7.6만 |
|---|
| 2026.04.06 | ₩45,753 | ₩45,887 | ₩45,499 | ₩45,620 | -0.29% | 8.9만 |
|---|
| 2026.04.02 | ₩44,550 | ₩45,774 | ₩44,309 | ₩45,753 | +2.70% | 8.7만 |
|---|
| 2026.04.01 | ₩45,539 | ₩45,967 | ₩45,299 | ₩45,580 | +0.09% | 11.3만 |
|---|
| 2026.03.31 | ₩43,828 | ₩45,031 | ₩43,801 | ₩44,991 | +2.65% | 14.5만 |
|---|
| 2026.03.30 | ₩44,135 | ₩44,396 | ₩43,079 | ₩43,394 | -1.68% | 18.6만 |
|---|
| 2026.03.27 | ₩44,590 | ₩44,590 | ₩43,734 | ₩43,801 | -1.77% | 27.1만 |
|---|
| 2026.03.26 | ₩45,673 | ₩45,967 | ₩45,071 | ₩45,071 | -1.32% | 19.3만 |
|---|
| 2026.03.25 | ₩46,426 | ₩46,675 | ₩45,901 | ₩46,034 | -0.84% | 18.9만 |
|---|
| 2026.03.24 | ₩47,867 | ₩47,867 | ₩47,051 | ₩47,185 | -1.42% | 23.6만 |
|---|
| 2026.03.23 | ₩47,733 | ₩48,415 | ₩47,519 | ₩48,054 | +0.67% | 25.7만 |
|---|
| 2026.03.20 | ₩48,121 | ₩48,174 | ₩47,051 | ₩47,261 | -1.79% | 23.4만 |
|---|
| 2026.03.19 | ₩48,348 | ₩48,789 | ₩48,139 | ₩48,629 | +0.58% | 13.2만 |
|---|
| 2026.03.18 | ₩48,870 | ₩49,010 | ₩48,583 | ₩48,598 | -0.56% | 7.9만 |
|---|
| 2026.03.17 | ₩48,950 | ₩49,084 | ₩48,741 | ₩48,910 | -0.08% | 7.9만 |
|---|
| 2026.03.16 | ₩48,535 | ₩48,950 | ₩48,428 | ₩48,604 | +0.14% | 10.4만 |
|---|
| 2026.03.13 | ₩48,388 | ₩48,669 | ₩47,907 | ₩47,960 | -0.88% | 7.7만 |
|---|
| 2026.03.12 | ₩48,696 | ₩48,801 | ₩48,214 | ₩48,335 | -0.74% | 7.9만 |
|---|
| 2026.03.11 | ₩48,776 | ₩49,097 | ₩48,616 | ₩48,870 | +0.19% | 7.5만 |
|---|
| 2026.03.10 | ₩48,856 | ₩49,017 | ₩48,431 | ₩48,736 | -0.25% | 8만 |
|---|
| 2026.03.09 | ₩47,693 | ₩48,656 | ₩47,519 | ₩48,575 | +1.85% | 11.3만 |
|---|
| 2026.03.06 | ₩47,947 | ₩48,495 | ₩47,813 | ₩48,027 | +0.17% | 10.3만 |
|---|
| 2026.03.05 | ₩48,054 | ₩48,749 | ₩48,000 | ₩48,522 | +0.97% | 8.2만 |
|---|
| 2026.03.04 | ₩47,439 | ₩48,388 | ₩47,439 | ₩48,228 | +1.66% | 15만 |
|---|
| 2026.03.03 | ₩46,583 | ₩47,492 | ₩46,288 | ₩47,318 | +1.58% | 18.9만 |
|---|
| 2026.03.02 | ₩46,676 | ₩47,613 | ₩46,676 | ₩47,479 | +1.72% | 26.5만 |
|---|
| 2026.02.27 | ₩47,104 | ₩47,278 | ₩46,703 | ₩47,278 | +0.37% | 18.6만 |
|---|
| 2026.02.26 | ₩47,439 | ₩47,813 | ₩47,068 | ₩47,532 | +0.20% | 26.3만 |
|---|
| 2026.02.25 | ₩46,757 | ₩47,465 | ₩46,650 | ₩47,412 | +1.40% | 15.2만 |
|---|
| 2026.02.24 | ₩47,532 | ₩48,161 | ₩47,211 | ₩47,893 | +0.76% | 14.1만 |
|---|
| 2026.02.23 | ₩48,589 | ₩48,589 | ₩47,171 | ₩47,439 | -2.37% | 24만 |
|---|
| 2026.02.20 | ₩48,950 | ₩49,632 | ₩48,789 | ₩48,883 | -0.14% | 14.8만 |
|---|
| 2026.02.19 | ₩48,937 | ₩49,204 | ₩48,736 | ₩49,204 | +0.55% | 9.1만 |
|---|
| 2026.02.18 | ₩48,789 | ₩49,552 | ₩48,616 | ₩49,191 | +0.82% | 7.1만 |
|---|
| 2026.02.17 | ₩48,883 | ₩49,030 | ₩48,047 | ₩48,937 | +0.11% | 13.5만 |
|---|
| 2026.02.13 | ₩48,696 | ₩49,470 | ₩48,324 | ₩49,003 | +0.63% | 16.3만 |
|---|
| 2026.02.12 | ₩49,418 | ₩49,537 | ₩48,201 | ₩48,602 | -1.65% | 13.3만 |
|---|
| 2026.02.11 | ₩50,020 | ₩50,020 | ₩49,001 | ₩49,391 | -1.26% | 10.1만 |
|---|
| 2026.02.10 | ₩49,632 | ₩50,087 | ₩49,605 | ₩49,712 | +0.16% | 15.8만 |
|---|
| 2026.02.09 | ₩48,883 | ₩49,655 | ₩48,321 | ₩49,472 | +1.20% | 14.6만 |
|---|
| 2026.02.06 | ₩47,880 | ₩48,870 | ₩47,693 | ₩48,830 | +1.98% | 17.3만 |
|---|
| 2026.02.05 | ₩48,161 | ₩48,459 | ₩47,079 | ₩47,278 | -1.83% | 30.3만 |
|---|
| 2026.02.04 | ₩49,418 | ₩49,538 | ₩48,027 | ₩48,669 | -1.52% | 29.5만 |
|---|
| 2026.02.03 | ₩50,996 | ₩51,010 | ₩49,110 | ₩49,779 | -2.39% | 37.1만 |
|---|
| 2026.02.02 | ₩50,488 | ₩50,995 | ₩50,475 | ₩50,608 | +0.24% | 22.9만 |
|---|
| 2026.01.30 | ₩50,836 | ₩50,990 | ₩50,301 | ₩50,475 | -0.71% | 23.5만 |
|---|
| 2026.01.29 | ₩51,812 | ₩51,831 | ₩50,180 | ₩51,063 | -1.45% | 41.4만 |
|---|
| 2026.01.28 | ₩52,294 | ₩52,401 | ₩51,959 | ₩52,026 | -0.51% | 25.3만 |
|---|
| 2026.01.27 | ₩53,818 | ₩53,818 | ₩53,470 | ₩53,618 | -0.37% | 20.8만 |
|---|
| 2026.01.26 | ₩53,390 | ₩53,618 | ₩53,230 | ₩53,404 | +0.03% | 23.6만 |
|---|
| 2026.01.23 | ₩53,297 | ₩53,496 | ₩53,056 | ₩53,203 | -0.18% | 25.1만 |
|---|
| 2026.01.22 | ₩53,123 | ₩53,337 | ₩52,962 | ₩53,283 | +0.30% | 13.2만 |
|---|
| 2026.01.21 | ₩52,481 | ₩52,935 | ₩52,120 | ₩52,641 | +0.31% | 19.4만 |
|---|
| 2026.01.20 | ₩52,401 | ₩52,802 | ₩52,093 | ₩52,200 | -0.38% | 26.8만 |
|---|
| 2026.01.16 | ₩53,297 | ₩53,297 | ₩52,721 | ₩53,002 | -0.55% | 11만 |
|---|
| 2026.01.15 | ₩53,310 | ₩53,484 | ₩52,828 | ₩52,922 | -0.73% | 15.9만 |
|---|
| 2026.01.14 | ₩53,243 | ₩53,243 | ₩52,588 | ₩53,029 | -0.40% | 18.3만 |
|---|
| 2026.01.13 | ₩53,631 | ₩53,868 | ₩53,163 | ₩53,377 | -0.47% | 16.7만 |
|---|
| 2026.01.12 | ₩53,417 | ₩53,751 | ₩53,310 | ₩53,671 | +0.48% | 15.2만 |
|---|
| 2026.01.09 | ₩53,698 | ₩53,758 | ₩53,270 | ₩53,604 | -0.17% | 15.1만 |
|---|
| 2026.01.08 | ₩54,353 | ₩54,353 | ₩53,482 | ₩53,618 | -1.35% | 16.4만 |
|---|
| 2026.01.07 | ₩53,805 | ₩54,420 | ₩53,805 | ₩54,219 | +0.77% | 13.1만 |
|---|
| 2026.01.06 | ₩53,698 | ₩53,945 | ₩53,497 | ₩53,912 | +0.40% | 17.5만 |
|---|
| 2026.01.05 | ₩53,618 | ₩53,943 | ₩53,484 | ₩53,551 | -0.12% | 21.1만 |
|---|
| 2026.01.02 | ₩53,952 | ₩54,126 | ₩52,895 | ₩53,163 | -1.46% | 23.5만 |
|---|
| 2025.12.31 | ₩54,059 | ₩54,059 | ₩53,524 | ₩53,564 | -0.92% | 13.2만 |
|---|
| 2025.12.30 | ₩54,086 | ₩54,166 | ₩53,885 | ₩53,965 | -0.22% | 14.4만 |
|---|
| 2025.12.29 | ₩53,832 | ₩54,126 | ₩53,805 | ₩53,965 | +0.25% | 24.5만 |
|---|
| 2025.12.26 | ₩54,313 | ₩54,313 | ₩53,999 | ₩54,086 | -0.42% | 28.1만 |
|---|
| 2025.12.24 | ₩54,206 | ₩54,206 | ₩53,912 | ₩54,166 | -0.07% | 19.5만 |
|---|
| 2025.12.23 | ₩55,717 | ₩55,836 | ₩55,396 | ₩55,824 | +0.19% | 23.5만 |
|---|
| 2025.12.22 | ₩55,905 | ₩55,905 | ₩55,564 | ₩55,757 | -0.26% | 25.3만 |
|---|
| 2025.12.19 | ₩54,835 | ₩55,436 | ₩54,835 | ₩55,356 | +0.95% | 16.4만 |
|---|
| 2025.12.18 | ₩54,768 | ₩54,835 | ₩54,313 | ₩54,554 | -0.39% | 16.8만 |
|---|
| 2025.12.17 | ₩55,222 | ₩55,222 | ₩53,791 | ₩53,791 | -2.59% | 20.4만 |
|---|
| 2025.12.16 | ₩54,821 | ₩55,113 | ₩54,527 | ₩55,062 | +0.44% | 12.3만 |
|---|
| 2025.12.15 | ₩55,691 | ₩55,864 | ₩54,781 | ₩54,808 | -1.59% | 18.5만 |
|---|
| 2025.12.12 | ₩56,547 | ₩56,547 | ₩55,276 | ₩55,624 | -1.63% | 21.1만 |
|---|
| 2025.12.11 | ₩56,399 | ₩56,607 | ₩55,891 | ₩56,587 | +0.33% | 17.5만 |
|---|
| 2025.12.10 | ₩56,520 | ₩56,827 | ₩56,226 | ₩56,720 | +0.35% | 13.8만 |
|---|
| 2025.12.09 | ₩56,306 | ₩56,714 | ₩56,127 | ₩56,493 | +0.33% | 14.4만 |
|---|
| 2025.12.08 | ₩56,266 | ₩56,506 | ₩56,052 | ₩56,306 | +0.07% | 14.6만 |
|---|
| 2025.12.05 | ₩55,918 | ₩56,199 | ₩55,704 | ₩56,038 | +0.22% | 12.1만 |
|---|
| 2025.12.04 | ₩55,436 | ₩55,723 | ₩55,343 | ₩55,691 | +0.46% | 10.7만 |
|---|
| 2025.12.03 | ₩55,002 | ₩55,423 | ₩54,554 | ₩55,423 | +0.77% | 20.6만 |
|---|
| 2025.12.02 | ₩54,982 | ₩55,757 | ₩54,982 | ₩55,423 | +0.80% | 14.8만 |
|---|
| 2025.12.01 | ₩54,340 | ₩54,881 | ₩54,166 | ₩54,714 | +0.69% | 12.6만 |
|---|
| 2025.11.28 | ₩54,407 | ₩54,701 | ₩54,247 | ₩54,701 | +0.54% | 7.3만 |
|---|
| 2025.11.26 | ₩54,112 | ₩54,286 | ₩53,791 | ₩54,046 | -0.12% | 17.8만 |
|---|
| 2025.11.25 | ₩53,497 | ₩53,939 | ₩52,507 | ₩53,845 | +0.65% | 25.5만 |
|---|
| 2025.11.24 | ₩54,514 | ₩55,490 | ₩54,447 | ₩55,396 | +1.62% | 25.4만 |
|---|
| 2025.11.21 | ₩53,979 | ₩54,474 | ₩52,641 | ₩54,019 | +0.07% | 28.7만 |
|---|
| 2025.11.20 | ₩56,453 | ₩56,651 | ₩53,684 | ₩53,832 | -4.64% | 30.2만 |
|---|
| 2025.11.19 | ₩55,490 | ₩55,958 | ₩55,062 | ₩55,396 | -0.17% | 11.1만 |
|---|
| 2025.11.18 | ₩55,771 | ₩55,998 | ₩54,888 | ₩55,356 | -0.74% | 19.2만 |
|---|
| 2025.11.17 | ₩56,480 | ₩56,881 | ₩55,771 | ₩56,145 | -0.59% | 15.7만 |
|---|
| 2025.11.14 | ₩55,370 | ₩57,080 | ₩55,182 | ₩56,707 | +2.42% | 14.6만 |
|---|
| 2025.11.13 | ₩57,362 | ₩57,496 | ₩56,092 | ₩56,333 | -1.80% | 17.2만 |
|---|
| 2025.11.12 | ₩57,911 | ₩58,028 | ₩57,389 | ₩57,657 | -0.44% | 10만 |
|---|
| 2025.11.11 | ₩57,897 | ₩57,937 | ₩57,443 | ₩57,804 | -0.16% | 10.1만 |
|---|
| 2025.11.10 | ₩57,804 | ₩58,098 | ₩57,598 | ₩58,044 | +0.42% | 12.7만 |
|---|
| 2025.11.07 | ₩56,573 | ₩56,988 | ₩55,731 | ₩56,934 | +0.64% | 20.1만 |
|---|
| 2025.11.06 | ₩57,924 | ₩57,924 | ₩56,560 | ₩56,948 | -1.69% | 19.1만 |
|---|
| 2025.11.05 | ₩57,282 | ₩57,777 | ₩57,242 | ₩57,523 | +0.42% | 12.8만 |
|---|
| 2025.11.04 | ₩58,044 | ₩58,379 | ₩57,550 | ₩57,563 | -0.83% | 20.9만 |
|---|
| 2025.11.03 | ₩58,847 | ₩58,942 | ₩58,472 | ₩58,727 | -0.20% | 12.5만 |
|---|
| 2025.10.31 | ₩58,793 | ₩58,793 | ₩58,323 | ₩58,513 | -0.48% | 17.1만 |
|---|
| 2025.10.30 | ₩58,285 | ₩58,565 | ₩57,991 | ₩58,178 | -0.18% | 18.6만 |
|---|
| 2025.10.29 | ₩58,593 | ₩58,606 | ₩58,245 | ₩58,472 | -0.21% | 17만 |
|---|
| 2025.10.28 | ₩60,104 | ₩60,291 | ₩59,984 | ₩60,091 | -0.02% | 14.3만 |
|---|
| 2025.10.27 | ₩59,756 | ₩60,036 | ₩59,636 | ₩59,917 | +0.27% | 19.1만 |
|---|
| 2025.10.24 | ₩59,074 | ₩59,350 | ₩58,981 | ₩59,221 | +0.25% | 10.7만 |
|---|
| 2025.10.23 | ₩57,897 | ₩58,526 | ₩57,857 | ₩58,513 | +1.06% | 11.9만 |
|---|
| 2025.10.22 | ₩58,472 | ₩58,472 | ₩57,175 | ₩57,817 | -1.12% | 15.8만 |
|---|
| 2025.10.21 | ₩58,446 | ₩58,566 | ₩58,071 | ₩58,432 | -0.02% | 12.6만 |
|---|
| 2025.10.20 | ₩57,657 | ₩58,379 | ₩57,657 | ₩58,339 | +1.18% | 15.5만 |
|---|
| 2025.10.17 | ₩57,108 | ₩57,443 | ₩56,696 | ₩57,402 | +0.52% | 6.6만 |
|---|
| 2025.10.16 | ₩57,697 | ₩58,015 | ₩57,001 | ₩57,108 | -1.02% | 7.9만 |
|---|
| 2025.10.15 | ₩57,804 | ₩57,829 | ₩56,841 | ₩57,416 | -0.67% | 6.3만 |
|---|
| 2025.10.14 | ₩57,255 | ₩57,590 | ₩56,720 | ₩57,322 | +0.12% | 6.6만 |
|---|
| 2025.10.13 | ₩57,322 | ₩57,602 | ₩56,969 | ₩57,540 | +0.38% | 9.4만 |
|---|
| 2025.10.10 | ₩57,830 | ₩57,884 | ₩56,573 | ₩56,640 | -2.06% | 18.4만 |
|---|