시장 데이터를 불러오는 중
전체 종목
REX Autocallable Income ETF 과거 주가
REX Autocallable Income ETF · ATCL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
REX Autocallable Income ETF · ATCL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,053 | ₩33,080 | ₩32,986 | ₩33,080 | +0.08% | 9.2천 |
| 2026.10.08 | ₩32,946 | ₩32,959 | ₩32,892 | ₩32,946 | 0.00% | 1.3만 |
| 2026.10.07 | ₩33,201 | ₩33,201 | ₩32,812 | ₩33,026 | -0.53% | 5.9만 |
| 2026.10.06 | ₩33,482 | ₩33,576 | ₩32,933 | ₩33,013 | -1.40% | 4.4만 |
| 2026.10.05 | ₩32,812 | ₩32,933 | ₩32,772 | ₩32,892 | +0.25% | 4.4만 |
| 2026.10.02 | ₩32,745 | ₩32,812 | ₩32,664 | ₩32,664 | -0.25% | 9.5천 |
| 2026.10.01 | ₩32,651 | ₩32,651 | ₩32,343 | ₩32,503 | -0.45% | 5.6만 |
| 2026.09.30 | ₩32,718 | ₩32,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,624 |
| -0.29% |
| 3.3만 |
| 2026.09.29 | ₩32,624 | ₩32,624 | ₩32,503 | ₩32,557 | -0.21% | 1.7만 |
|---|
| 2026.09.28 | ₩32,812 | ₩32,825 | ₩32,611 | ₩32,611 | -0.61% | 5.2만 |
|---|
| 2026.09.25 | ₩32,745 | ₩32,839 | ₩32,691 | ₩32,812 | +0.20% | 3.3만 |
|---|
| 2026.09.24 | ₩32,731 | ₩32,798 | ₩32,651 | ₩32,772 | +0.12% | 3만 |
|---|
| 2026.09.23 | ₩32,839 | ₩32,852 | ₩32,785 | ₩32,812 | -0.08% | 2.9만 |
|---|
| 2026.09.22 | ₩32,892 | ₩32,906 | ₩32,865 | ₩32,879 | -0.04% | 1.5만 |
|---|
| 2026.09.21 | ₩32,678 | ₩32,892 | ₩32,530 | ₩32,879 | +0.62% | 5.5만 |
|---|
| 2026.09.18 | ₩32,557 | ₩32,638 | ₩32,517 | ₩32,638 | +0.25% | 3만 |
|---|
| 2026.09.17 | ₩32,691 | ₩32,691 | ₩32,503 | ₩32,557 | -0.41% | 3.9만 |
|---|
| 2026.09.16 | ₩32,517 | ₩32,530 | ₩32,262 | ₩32,316 | -0.62% | 13.6만 |
|---|
| 2026.09.15 | ₩32,410 | ₩32,423 | ₩32,182 | ₩32,356 | -0.17% | 6.7만 |
|---|
| 2026.09.14 | ₩32,798 | ₩32,892 | ₩32,772 | ₩32,865 | +0.20% | 3만 |
|---|
| 2026.09.11 | ₩32,973 | ₩32,986 | ₩32,919 | ₩32,973 | 0.00% | 7.7만 |
|---|
| 2026.09.10 | ₩32,852 | ₩32,852 | ₩32,798 | ₩32,812 | -0.12% | 1.5만 |
|---|
| 2026.09.09 | ₩32,959 | ₩32,959 | ₩32,906 | ₩32,919 | -0.12% | 1.7만 |
|---|
| 2026.09.08 | ₩32,959 | ₩33,040 | ₩32,919 | ₩32,919 | -0.12% | 1.2만 |
|---|
| 2026.09.04 | ₩33,093 | ₩33,093 | ₩33,053 | ₩33,067 | -0.08% | 7.3천 |
|---|
| 2026.09.03 | ₩33,080 | ₩33,147 | ₩33,040 | ₩33,134 | +0.16% | 3.4만 |
|---|
| 2026.09.02 | ₩32,906 | ₩32,973 | ₩32,906 | ₩32,959 | +0.16% | 3.5만 |
|---|
| 2026.09.01 | ₩33,080 | ₩33,080 | ₩32,825 | ₩32,852 | -0.69% | 3.9만 |
|---|
| 2026.08.31 | ₩32,973 | ₩32,973 | ₩32,892 | ₩32,973 | 0.00% | 10.3만 |
|---|
| 2026.08.28 | ₩32,906 | ₩33,026 | ₩32,906 | ₩33,000 | +0.29% | 2.8만 |
|---|
| 2026.08.27 | ₩32,892 | ₩33,026 | ₩32,892 | ₩33,013 | +0.37% | 1.1만 |
|---|
| 2026.08.26 | ₩32,852 | ₩32,973 | ₩32,852 | ₩32,919 | +0.20% | 2.7만 |
|---|
| 2026.08.25 | ₩33,000 | ₩33,000 | ₩32,879 | ₩32,919 | -0.24% | 4.9만 |
|---|
| 2026.08.24 | ₩32,892 | ₩32,933 | ₩32,852 | ₩32,879 | -0.04% | 2.5만 |
|---|
| 2026.08.21 | ₩32,919 | ₩32,933 | ₩32,865 | ₩32,919 | 0.00% | 1.5만 |
|---|
| 2026.08.20 | ₩32,986 | ₩32,986 | ₩32,852 | ₩32,852 | -0.41% | 1.9만 |
|---|
| 2026.08.19 | ₩32,919 | ₩32,959 | ₩32,919 | ₩32,933 | +0.04% | 1.4만 |
|---|
| 2026.08.18 | ₩32,919 | ₩32,973 | ₩32,490 | ₩32,919 | 0.00% | 10.8만 |
|---|
| 2026.08.17 | ₩33,455 | ₩33,455 | ₩33,362 | ₩33,375 | -0.24% | 2.3만 |
|---|
| 2026.08.14 | ₩33,415 | ₩33,509 | ₩33,375 | ₩33,402 | -0.04% | 6.8만 |
|---|
| 2026.08.13 | ₩33,388 | ₩33,415 | ₩33,362 | ₩33,402 | +0.04% | 1.6만 |
|---|
| 2026.08.12 | ₩33,308 | ₩33,455 | ₩33,308 | ₩33,348 | +0.12% | 3.4만 |
|---|
| 2026.08.11 | ₩33,496 | ₩33,496 | ₩33,295 | ₩33,348 | -0.44% | 5.5만 |
|---|
| 2026.08.10 | ₩33,362 | ₩33,362 | ₩33,281 | ₩33,321 | -0.12% | 7.5만 |
|---|
| 2026.08.07 | ₩33,254 | ₩33,321 | ₩33,254 | ₩33,321 | +0.20% | 2.5만 |
|---|
| 2026.08.06 | ₩33,268 | ₩33,335 | ₩33,268 | ₩33,295 | +0.08% | 1.8만 |
|---|
| 2026.08.05 | ₩33,335 | ₩33,335 | ₩33,281 | ₩33,295 | -0.12% | 6.5천 |
|---|
| 2026.08.04 | ₩33,201 | ₩33,321 | ₩33,201 | ₩33,308 | +0.32% | 1.7만 |
|---|
| 2026.08.03 | ₩33,147 | ₩33,174 | ₩33,120 | ₩33,174 | +0.08% | 6.2천 |
|---|
| 2026.07.31 | ₩32,879 | ₩33,174 | ₩32,839 | ₩33,160 | +0.86% | 5.5천 |
|---|
| 2026.07.30 | ₩32,892 | ₩32,973 | ₩32,852 | ₩32,959 | +0.20% | 1.1만 |
|---|
| 2026.07.29 | ₩32,892 | ₩32,906 | ₩32,772 | ₩32,892 | 0.00% | 1.7만 |
|---|
| 2026.07.28 | ₩33,026 | ₩33,026 | ₩32,892 | ₩32,946 | -0.24% | 1.2만 |
|---|
| 2026.07.27 | ₩32,919 | ₩32,959 | ₩32,865 | ₩32,933 | +0.04% | 1.2만 |
|---|
| 2026.07.24 | ₩32,852 | ₩33,013 | ₩32,852 | ₩32,973 | +0.37% | 5.1만 |
|---|
| 2026.07.23 | ₩32,959 | ₩32,986 | ₩32,892 | ₩32,933 | -0.08% | 1.7만 |
|---|
| 2026.07.22 | ₩32,852 | ₩33,013 | ₩32,852 | ₩33,000 | +0.45% | 6.2천 |
|---|
| 2026.07.21 | ₩33,000 | ₩33,040 | ₩32,959 | ₩32,973 | -0.08% | 1만 |
|---|
| 2026.07.20 | ₩33,040 | ₩33,040 | ₩32,973 | ₩32,986 | -0.16% | 2.4만 |
|---|
| 2026.07.17 | ₩32,973 | ₩33,053 | ₩32,959 | ₩33,013 | +0.12% | 3.4만 |
|---|
| 2026.07.16 | ₩33,107 | ₩33,107 | ₩32,986 | ₩33,040 | -0.20% | 6.1만 |
|---|
| 2026.07.15 | ₩33,107 | ₩33,107 | ₩32,973 | ₩33,067 | -0.12% | 1.9만 |
|---|
| 2026.07.14 | ₩33,107 | ₩33,107 | ₩32,959 | ₩33,040 | -0.20% | 1.9만 |
|---|
| 2026.07.13 | ₩33,335 | ₩33,402 | ₩33,147 | ₩33,174 | -0.48% | 2.6만 |
|---|
| 2026.07.10 | ₩33,523 | ₩33,576 | ₩33,321 | ₩33,576 | +0.16% | 3.1만 |
|---|
| 2026.07.09 | ₩33,469 | ₩33,469 | ₩33,321 | ₩33,362 | -0.32% | 1.5만 |
|---|
| 2026.07.08 | ₩33,335 | ₩33,335 | ₩33,281 | ₩33,321 | -0.04% | 3.1천 |
|---|
| 2026.07.07 | ₩33,375 | ₩33,375 | ₩33,201 | ₩33,321 | -0.16% | 3.7만 |
|---|
| 2026.07.06 | ₩33,321 | ₩33,335 | ₩33,254 | ₩33,295 | -0.08% | 4만 |
|---|
| 2026.07.02 | ₩33,348 | ₩33,348 | ₩33,241 | ₩33,295 | -0.16% | 1.6만 |
|---|
| 2026.07.01 | ₩33,080 | ₩33,375 | ₩33,080 | ₩33,281 | +0.61% | 3.4만 |
|---|
| 2026.06.30 | ₩33,134 | ₩33,308 | ₩33,134 | ₩33,281 | +0.45% | 4.2만 |
|---|
| 2026.06.29 | ₩33,214 | ₩33,281 | ₩33,160 | ₩33,281 | +0.20% | 7만 |
|---|
| 2026.06.26 | ₩33,147 | ₩33,174 | ₩33,120 | ₩33,134 | -0.04% | 2.1만 |
|---|
| 2026.06.25 | ₩33,174 | ₩33,174 | ₩33,120 | ₩33,160 | -0.04% | 1.3만 |
|---|
| 2026.06.24 | ₩33,107 | ₩33,201 | ₩33,107 | ₩33,174 | +0.20% | 3.8만 |
|---|
| 2026.06.23 | ₩33,254 | ₩33,281 | ₩33,053 | ₩33,174 | -0.24% | 14.3만 |
|---|
| 2026.06.22 | ₩33,120 | ₩33,281 | ₩33,120 | ₩33,281 | +0.49% | 2.9만 |
|---|
| 2026.06.18 | ₩33,281 | ₩33,321 | ₩33,228 | ₩33,268 | -0.04% | 4만 |
|---|
| 2026.06.17 | ₩33,308 | ₩33,335 | ₩33,254 | ₩33,268 | -0.12% | 3.8만 |
|---|
| 2026.06.16 | ₩33,308 | ₩33,375 | ₩33,281 | ₩33,308 | 0.00% | 6.2만 |
|---|
| 2026.06.15 | ₩33,630 | ₩33,683 | ₩33,616 | ₩33,657 | +0.08% | 4만 |
|---|
| 2026.06.12 | ₩33,536 | ₩33,603 | ₩33,536 | ₩33,590 | +0.16% | 1.2만 |
|---|
| 2026.06.11 | ₩33,469 | ₩33,576 | ₩33,469 | ₩33,576 | +0.32% | 7.6만 |
|---|
| 2026.06.10 | ₩33,549 | ₩33,549 | ₩33,469 | ₩33,509 | -0.12% | 2.5만 |
|---|
| 2026.06.09 | ₩33,590 | ₩33,590 | ₩33,523 | ₩33,563 | -0.08% | 1.1만 |
|---|
| 2026.06.08 | ₩33,590 | ₩33,603 | ₩33,536 | ₩33,549 | -0.12% | 1.1만 |
|---|
| 2026.06.05 | ₩33,643 | ₩33,643 | ₩33,576 | ₩33,590 | -0.16% | 1.6만 |
|---|
| 2026.06.04 | ₩33,643 | ₩33,670 | ₩33,603 | ₩33,670 | +0.08% | 2만 |
|---|
| 2026.06.03 | ₩33,657 | ₩33,657 | ₩33,616 | ₩33,657 | 0.00% | 1.1만 |
|---|
| 2026.06.02 | ₩33,764 | ₩33,925 | ₩33,469 | ₩33,657 | -0.32% | 7.4만 |
|---|
| 2026.06.01 | ₩33,576 | ₩33,791 | ₩33,563 | ₩33,764 | +0.56% | 3.7만 |
|---|
| 2026.05.29 | ₩33,657 | ₩33,657 | ₩33,643 | ₩33,657 | 0.00% | 3.6만 |
|---|
| 2026.05.28 | ₩33,630 | ₩33,643 | ₩33,630 | ₩33,643 | +0.04% | 1.1만 |
|---|
| 2026.05.27 | ₩33,616 | ₩33,697 | ₩33,603 | ₩33,630 | +0.04% | 10만 |
|---|
| 2026.05.26 | ₩33,496 | ₩33,630 | ₩33,496 | ₩33,603 | +0.32% | 1.8만 |
|---|
| 2026.05.22 | ₩33,590 | ₩33,616 | ₩33,563 | ₩33,603 | +0.04% | 8.6만 |
|---|
| 2026.05.21 | ₩33,563 | ₩33,630 | ₩33,509 | ₩33,563 | 0.00% | 14.8만 |
|---|
| 2026.05.20 | ₩33,523 | ₩33,603 | ₩33,496 | ₩33,536 | +0.04% | 6.5만 |
|---|
| 2026.05.19 | ₩33,523 | ₩33,523 | ₩33,469 | ₩33,469 | -0.16% | 4만 |
|---|
| 2026.05.18 | ₩33,911 | ₩33,911 | ₩33,885 | ₩33,885 | -0.08% | 1.3만 |
|---|
| 2026.05.15 | ₩33,871 | ₩33,885 | ₩33,871 | ₩33,885 | +0.04% | 3.8천 |
|---|
| 2026.05.14 | ₩33,938 | ₩33,938 | ₩33,911 | ₩33,925 | -0.04% | 3만 |
|---|
| 2026.05.13 | ₩33,898 | ₩33,898 | ₩33,858 | ₩33,885 | -0.04% | 2.4만 |
|---|
| 2026.05.12 | ₩33,898 | ₩33,925 | ₩33,844 | ₩33,858 | -0.12% | 5.7만 |
|---|
| 2026.05.11 | ₩33,898 | ₩33,898 | ₩33,844 | ₩33,871 | -0.08% | 1.1만 |
|---|
| 2026.05.08 | ₩33,844 | ₩33,858 | ₩33,831 | ₩33,858 | +0.04% | 2.8만 |
|---|
| 2026.05.07 | ₩33,817 | ₩33,871 | ₩33,791 | ₩33,791 | -0.08% | 5.2만 |
|---|
| 2026.05.06 | ₩33,791 | ₩33,804 | ₩33,737 | ₩33,804 | +0.04% | 2.4만 |
|---|
| 2026.05.05 | ₩33,710 | ₩33,724 | ₩33,657 | ₩33,710 | 0.00% | 1.8만 |
|---|
| 2026.05.04 | ₩33,697 | ₩33,791 | ₩33,616 | ₩33,630 | -0.20% | 2만 |
|---|
| 2026.05.01 | ₩33,683 | ₩33,697 | ₩33,657 | ₩33,657 | -0.08% | 6.1만 |
|---|
| 2026.04.30 | ₩33,549 | ₩33,616 | ₩33,536 | ₩33,616 | +0.20% | 4.6천 |
|---|
| 2026.04.29 | ₩33,563 | ₩33,563 | ₩33,496 | ₩33,536 | -0.08% | 5.6천 |
|---|
| 2026.04.28 | ₩33,536 | ₩33,563 | ₩33,509 | ₩33,523 | -0.04% | 5.7만 |
|---|
| 2026.04.27 | ₩33,549 | ₩33,563 | ₩33,469 | ₩33,563 | +0.04% | 2만 |
|---|
| 2026.04.24 | ₩33,509 | ₩33,590 | ₩33,496 | ₩33,536 | +0.08% | 3.5만 |
|---|
| 2026.04.23 | ₩33,496 | ₩33,496 | ₩33,402 | ₩33,469 | -0.08% | 4.1만 |
|---|
| 2026.04.22 | ₩33,496 | ₩33,630 | ₩33,455 | ₩33,509 | +0.04% | 6.2만 |
|---|
| 2026.04.21 | ₩33,509 | ₩33,563 | ₩33,348 | ₩33,429 | -0.24% | 2.2만 |
|---|
| 2026.04.20 | ₩33,509 | ₩33,509 | ₩33,415 | ₩33,455 | -0.16% | 3.6만 |
|---|
| 2026.04.17 | ₩33,415 | ₩33,576 | ₩33,415 | ₩33,496 | +0.24% | 5.7만 |
|---|
| 2026.04.16 | ₩33,321 | ₩33,321 | ₩33,281 | ₩33,321 | 0.00% | 4.7천 |
|---|
| 2026.04.15 | ₩33,228 | ₩33,281 | ₩33,147 | ₩33,281 | +0.16% | 3.2만 |
|---|
| 2026.04.14 | ₩33,040 | ₩33,201 | ₩33,040 | ₩33,201 | +0.49% | 5.7만 |
|---|
| 2026.04.13 | ₩33,214 | ₩33,402 | ₩33,214 | ₩33,402 | +0.57% | 4만 |
|---|
| 2026.04.10 | ₩33,308 | ₩33,348 | ₩33,241 | ₩33,295 | -0.04% | 2.9만 |
|---|
| 2026.04.09 | ₩33,254 | ₩33,321 | ₩33,160 | ₩33,308 | +0.16% | 2.3만 |
|---|
| 2026.04.08 | ₩32,986 | ₩33,107 | ₩32,986 | ₩33,093 | +0.33% | 2.7천 |
|---|
| 2026.04.07 | ₩32,517 | ₩32,624 | ₩32,436 | ₩32,624 | +0.33% | 3.3만 |
|---|
| 2026.04.06 | ₩32,503 | ₩32,638 | ₩32,503 | ₩32,557 | +0.17% | 5만 |
|---|
| 2026.04.02 | ₩32,463 | ₩32,477 | ₩32,383 | ₩32,463 | 0.00% | 4.5천 |
|---|
| 2026.04.01 | ₩32,249 | ₩32,597 | ₩32,249 | ₩32,503 | +0.79% | 1.8천 |
|---|
| 2026.03.31 | ₩31,940 | ₩32,182 | ₩31,860 | ₩32,141 | +0.63% | 5.9천 |
|---|
| 2026.03.30 | ₩31,739 | ₩31,753 | ₩31,377 | ₩31,417 | -1.01% | 1.2만 |
|---|
| 2026.03.27 | ₩31,954 | ₩32,074 | ₩31,645 | ₩31,645 | -0.97% | 7.2천 |
|---|
| 2026.03.26 | ₩32,570 | ₩32,597 | ₩32,208 | ₩32,208 | -1.11% | 3.7만 |
|---|
| 2026.03.25 | ₩32,611 | ₩32,624 | ₩32,611 | ₩32,624 | +0.04% | 600 |
|---|
| 2026.03.24 | ₩32,410 | ₩32,584 | ₩32,410 | ₩32,517 | +0.33% | 4.6천 |
|---|
| 2026.03.23 | ₩32,074 | ₩32,718 | ₩32,074 | ₩32,597 | +1.63% | 1.8만 |
|---|
| 2026.03.20 | ₩32,463 | ₩32,477 | ₩32,262 | ₩32,262 | -0.62% | 2.6만 |
|---|
| 2026.03.19 | ₩32,557 | ₩32,731 | ₩32,557 | ₩32,638 | +0.25% | 7.6천 |
|---|
| 2026.03.18 | ₩32,919 | ₩32,919 | ₩32,785 | ₩32,785 | -0.41% | 2.9천 |
|---|
| 2026.03.17 | ₩33,147 | ₩33,147 | ₩33,040 | ₩33,067 | -0.24% | 3.6천 |
|---|
| 2026.03.16 | ₩33,093 | ₩33,321 | ₩33,093 | ₩33,281 | +0.57% | 1.7천 |
|---|
| 2026.03.13 | ₩33,147 | ₩33,402 | ₩33,080 | ₩33,080 | -0.20% | 12만 |
|---|
| 2026.03.12 | ₩33,295 | ₩33,335 | ₩33,241 | ₩33,241 | -0.16% | 2천 |
|---|
| 2026.03.11 | ₩33,496 | ₩33,549 | ₩33,455 | ₩33,482 | -0.04% | 2만 |
|---|
| 2026.03.10 | ₩33,549 | ₩33,670 | ₩33,509 | ₩33,509 | -0.12% | 1.4만 |
|---|
| 2026.03.09 | ₩33,241 | ₩33,643 | ₩33,187 | ₩33,643 | +1.21% | 11.8만 |
|---|
| 2026.03.06 | ₩33,482 | ₩33,482 | ₩33,362 | ₩33,375 | -0.32% | 1.3만 |
|---|
| 2026.03.05 | ₩33,750 | ₩33,750 | ₩33,523 | ₩33,616 | -0.40% | 1.4만 |
|---|
| 2026.03.04 | ₩33,590 | ₩33,724 | ₩33,590 | ₩33,710 | +0.36% | 8.4천 |
|---|
| 2026.03.03 | ₩33,523 | ₩33,590 | ₩33,295 | ₩33,536 | +0.04% | 2.3만 |
|---|
| 2026.03.02 | ₩33,563 | ₩33,764 | ₩33,563 | ₩33,710 | +0.44% | 7.3천 |
|---|
| 2026.02.27 | ₩33,683 | ₩33,992 | ₩33,657 | ₩33,710 | +0.08% | 2만 |
|---|
| 2026.02.26 | ₩33,831 | ₩33,831 | ₩33,697 | ₩33,750 | -0.24% | 1.7만 |
|---|
| 2026.02.25 | ₩33,804 | ₩33,978 | ₩33,791 | ₩33,831 | +0.08% | 7.5천 |
|---|
| 2026.02.24 | ₩33,657 | ₩33,750 | ₩33,657 | ₩33,724 | +0.20% | 8.9천 |
|---|
| 2026.02.23 | ₩34,032 | ₩34,032 | ₩33,576 | ₩33,590 | -1.30% | 2.4만 |
|---|
| 2026.02.20 | ₩33,657 | ₩33,724 | ₩33,630 | ₩33,724 | +0.20% | 1.7만 |
|---|
| 2026.02.19 | ₩33,630 | ₩33,657 | ₩33,576 | ₩33,616 | -0.04% | 3.6만 |
|---|
| 2026.02.18 | ₩33,603 | ₩33,697 | ₩33,536 | ₩33,630 | +0.08% | 8만 |
|---|