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 | ₩50,713 | ₩51,048 | ₩50,123 | ₩50,632 | -0.16% | 107.5만 |
| 2026.09.28–2026.10.02 | ₩50,284 | ₩50,746 | ₩49,881 | ₩50,632 | +0.69% | 122.3만 |
| 2026.09.21–2026.09.25 | ₩50,042 | ₩50,659 | ₩49,928 | ₩50,445 | +0.80% | 155만 |
| 2026.09.14–2026.09.18 | ₩49,144 | ₩49,801 | ₩48,541 | ₩49,654 | +1.04% | 79.4만 |
| 2026.09.08–2026.09.11 | ₩50,163 | ₩50,176 | ₩48,770 | ₩49,573 | -1.18% | 87.4만 |
| 2026.08.31–2026.09.04 | ₩49,989 | ₩50,407 | ₩48,688 | ₩49,908 | -0.16% | 92.9만 |
| 2026.08.24–2026.08.28 | ₩48,809 | ₩50,525 | ₩48,205 | ₩50,016 | +2.47% | 67.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,572 |
| ₩50,572 |
| ₩48,527 |
| ₩49,090 |
| -2.93% |
| 63.1만 |
| 2026.08.10–2026.08.14 | ₩50,069 | ₩50,539 | ₩49,942 | ₩50,324 | +0.51% | 58.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,409 | ₩50,069 | ₩46,234 | ₩50,069 | +7.89% | 75.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩46,771 | ₩46,932 | ₩44,484 | ₩46,476 | -0.63% | 92.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,414 | ₩47,803 | ₩46,073 | ₩46,181 | -2.60% | 53.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,265 | ₩49,466 | ₩46,207 | ₩47,092 | -4.41% | 90만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,084 | ₩50,016 | ₩47,937 | ₩49,667 | +1.19% | 75.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩48,541 | ₩50,109 | ₩47,870 | ₩48,836 | +0.61% | 61.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩50,364 | ₩50,874 | ₩47,334 | ₩47,964 | -4.77% | 89.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,834 | ₩51,088 | ₩49,265 | ₩50,324 | -1.00% | 87.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,155 | ₩51,437 | ₩49,251 | ₩50,016 | -2.23% | 93.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,577 | ₩52,966 | ₩50,592 | ₩50,753 | -3.47% | 117.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,879 | ₩52,724 | ₩50,941 | ₩52,577 | +1.34% | 145.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,096 | ₩51,786 | ₩49,412 | ₩51,611 | +3.02% | 98.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,184 | ₩50,244 | ₩48,836 | ₩49,801 | +1.25% | 61.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,474 | ₩49,345 | ₩48,393 | ₩49,318 | +1.74% | 72.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,843 | ₩48,447 | ₩47,334 | ₩48,353 | +1.07% | 50.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,286 | ₩48,917 | ₩46,489 | ₩47,884 | -0.83% | 82.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,322 | ₩48,326 | ₩45,321 | ₩48,280 | +6.53% | 62.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,872 | ₩47,401 | ₩44,974 | ₩45,309 | -1.23% | 49만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,250 | ₩46,087 | ₩43,190 | ₩45,872 | +3.67% | 53만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,857 | ₩48,541 | ₩43,847 | ₩43,914 | -8.24% | 114.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,661 | ₩49,211 | ₩47,173 | ₩47,383 | -2.63% | 62.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,816 | ₩49,224 | ₩47,642 | ₩48,085 | +0.56% | 42.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,797 | ₩48,876 | ₩46,409 | ₩48,152 | +2.89% | 78.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,715 | ₩48,715 | ₩46,771 | ₩47,401 | -2.70% | 98.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,010 | ₩49,761 | ₩48,172 | ₩49,010 | 0.00% | 44.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩49,010 | ₩50,217 | ₩48,326 | ₩49,131 | +0.25% | 70.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩50,619 | ₩51,142 | ₩47,201 | ₩48,956 | -3.28% | 137.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,529 | ₩53,958 | ₩50,311 | ₩50,606 | -5.46% | 134.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,536 | ₩53,635 | ₩52,228 | ₩53,341 | +1.53% | 84.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩53,556 | ₩54,007 | ₩52,724 | ₩53,140 | -0.78% | 77만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,757 | ₩54,561 | ₩53,408 | ₩53,743 | -0.02% | 83.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩53,971 | ₩54,306 | ₩53,033 | ₩53,301 | -1.24% | 75.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩56,050 | ₩56,050 | ₩54,052 | ₩54,226 | -3.25% | 96.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,835 | ₩56,009 | ₩53,931 | ₩55,500 | -0.60% | 84.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩56,412 | ₩56,975 | ₩55,419 | ₩55,768 | -1.14% | 81.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,481 | ₩56,345 | ₩54,306 | ₩56,184 | +3.13% | 70.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩54,655 | ₩55,634 | ₩52,644 | ₩54,843 | +0.34% | 75.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,626 | ₩57,028 | ₩52,778 | ₩54,159 | -4.36% | 104.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩57,954 | ₩58,249 | ₩55,326 | ₩56,854 | -1.90% | 64.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,000 | ₩59,095 | ₩55,875 | ₩57,082 | -3.25% | 85.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,911 | ₩60,448 | ₩58,141 | ₩58,664 | -2.08% | 86.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,806 | ₩59,504 | ₩57,323 | ₩59,375 | +2.71% | 66.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,471 | ₩58,166 | ₩56,843 | ₩57,551 | +0.14% | 36.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,981 | ₩58,034 | ₩56,720 | ₩56,787 | -2.06% | 18.4만 |
|---|