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 | ₩50,722 | ₩51,057 | ₩50,132 | ₩50,641 | -0.16% | 107.5만 |
| 2026.09.28–2026.10.02 | ₩50,293 | ₩50,755 | ₩49,890 | ₩50,641 | +0.69% | 122.3만 |
| 2026.09.21–2026.09.25 | ₩50,051 | ₩50,668 | ₩49,937 | ₩50,454 | +0.80% | 155만 |
| 2026.09.14–2026.09.18 | ₩49,153 | ₩49,810 | ₩48,549 | ₩49,662 | +1.04% | 79.4만 |
| 2026.09.08–2026.09.11 | ₩50,172 | ₩50,185 | ₩48,779 | ₩49,582 | -1.18% | 87.4만 |
| 2026.08.31–2026.09.04 | ₩49,998 | ₩50,416 | ₩48,697 | ₩49,917 | -0.16% | 92.9만 |
| 2026.08.24–2026.08.28 | ₩48,817 | ₩50,534 | ₩48,214 | ₩50,025 | +2.47% | 67.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,581 |
| ₩48,536 |
| ₩49,099 |
| -2.93% |
| 63.1만 |
| 2026.08.10–2026.08.14 | ₩50,078 | ₩50,548 | ₩49,951 | ₩50,333 | +0.51% | 58.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,417 | ₩50,078 | ₩46,243 | ₩50,078 | +7.89% | 75.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩46,779 | ₩46,940 | ₩44,492 | ₩46,484 | -0.63% | 92.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,423 | ₩47,812 | ₩46,082 | ₩46,189 | -2.60% | 53.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,273 | ₩49,475 | ₩46,216 | ₩47,101 | -4.41% | 90만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,092 | ₩50,025 | ₩47,946 | ₩49,676 | +1.19% | 75.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩48,549 | ₩50,118 | ₩47,879 | ₩48,844 | +0.61% | 61.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩50,373 | ₩50,883 | ₩47,342 | ₩47,973 | -4.77% | 89.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,843 | ₩51,097 | ₩49,273 | ₩50,333 | -1.00% | 87.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,164 | ₩51,446 | ₩49,260 | ₩50,025 | -2.23% | 93.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,586 | ₩52,975 | ₩50,601 | ₩50,762 | -3.47% | 117.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,889 | ₩52,734 | ₩50,950 | ₩52,586 | +1.34% | 145.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,105 | ₩51,795 | ₩49,421 | ₩51,620 | +3.02% | 98.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,193 | ₩50,253 | ₩48,844 | ₩49,810 | +1.25% | 61.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,482 | ₩49,354 | ₩48,402 | ₩49,327 | +1.74% | 72.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,852 | ₩48,455 | ₩47,342 | ₩48,362 | +1.07% | 50.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,294 | ₩48,926 | ₩46,497 | ₩47,892 | -0.83% | 82.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,331 | ₩48,335 | ₩45,329 | ₩48,289 | +6.53% | 62.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,880 | ₩47,409 | ₩44,982 | ₩45,317 | -1.23% | 49만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,258 | ₩46,095 | ₩43,198 | ₩45,880 | +3.67% | 53만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,865 | ₩48,549 | ₩43,855 | ₩43,922 | -8.24% | 114.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,670 | ₩49,220 | ₩47,181 | ₩47,392 | -2.63% | 62.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,825 | ₩49,233 | ₩47,651 | ₩48,093 | +0.56% | 42.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,806 | ₩48,885 | ₩46,417 | ₩48,160 | +2.89% | 78.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,724 | ₩48,724 | ₩46,779 | ₩47,409 | -2.70% | 98.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,019 | ₩49,770 | ₩48,180 | ₩49,019 | 0.00% | 44.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩49,019 | ₩50,226 | ₩48,335 | ₩49,139 | +0.25% | 70.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩50,628 | ₩51,151 | ₩47,209 | ₩48,965 | -3.28% | 137.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,538 | ₩53,967 | ₩50,320 | ₩50,615 | -5.46% | 134.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,546 | ₩53,644 | ₩52,237 | ₩53,351 | +1.53% | 84.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩53,565 | ₩54,017 | ₩52,734 | ₩53,149 | -0.78% | 77만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,766 | ₩54,571 | ₩53,418 | ₩53,753 | -0.02% | 83.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩53,981 | ₩54,316 | ₩53,042 | ₩53,310 | -1.24% | 75.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩56,060 | ₩56,060 | ₩54,061 | ₩54,236 | -3.25% | 96.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,845 | ₩56,019 | ₩53,941 | ₩55,510 | -0.60% | 84.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩56,422 | ₩56,985 | ₩55,429 | ₩55,778 | -1.14% | 81.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,491 | ₩56,355 | ₩54,316 | ₩56,194 | +3.13% | 70.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩54,665 | ₩55,644 | ₩52,653 | ₩54,853 | +0.34% | 75.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,636 | ₩57,039 | ₩52,787 | ₩54,169 | -4.36% | 104.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩57,964 | ₩58,259 | ₩55,335 | ₩56,864 | -1.90% | 64.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,010 | ₩59,105 | ₩55,885 | ₩57,092 | -3.25% | 85.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,922 | ₩60,459 | ₩58,152 | ₩58,675 | -2.08% | 86.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,817 | ₩59,514 | ₩57,334 | ₩59,386 | +2.71% | 66.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,481 | ₩58,176 | ₩56,854 | ₩57,562 | +0.14% | 36.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,991 | ₩58,045 | ₩56,730 | ₩56,797 | -2.06% | 18.4만 |
|---|