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 | ₩32,907 | ₩32,934 | ₩32,841 | ₩32,934 | +0.08% | 9.2천 |
| 2026.10.08 | ₩32,800 | ₩32,814 | ₩32,747 | ₩32,800 | 0.00% | 1.3만 |
| 2026.10.07 | ₩33,054 | ₩33,054 | ₩32,667 | ₩32,881 | -0.53% | 5.9만 |
| 2026.10.06 | ₩33,334 | ₩33,428 | ₩32,787 | ₩32,867 | -1.40% | 4.4만 |
| 2026.10.05 | ₩32,667 | ₩32,787 | ₩32,627 | ₩32,747 | +0.25% | 4.4만 |
| 2026.10.02 | ₩32,600 | ₩32,667 | ₩32,520 | ₩32,520 | -0.25% | 9.5천 |
| 2026.10.01 | ₩32,507 | ₩32,507 | ₩32,200 | ₩32,360 | -0.45% | 5.6만 |
| 2026.09.30 | ₩32,574 | ₩32,600 | ₩32,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,480 |
| -0.29% |
| 3.3만 |
| 2026.09.29 | ₩32,480 | ₩32,480 | ₩32,360 | ₩32,413 | -0.21% | 1.7만 |
|---|
| 2026.09.28 | ₩32,667 | ₩32,680 | ₩32,467 | ₩32,467 | -0.61% | 5.2만 |
|---|
| 2026.09.25 | ₩32,600 | ₩32,694 | ₩32,547 | ₩32,667 | +0.20% | 3.3만 |
|---|
| 2026.09.24 | ₩32,587 | ₩32,654 | ₩32,507 | ₩32,627 | +0.12% | 3만 |
|---|
| 2026.09.23 | ₩32,694 | ₩32,707 | ₩32,640 | ₩32,667 | -0.08% | 2.9만 |
|---|
| 2026.09.22 | ₩32,747 | ₩32,760 | ₩32,720 | ₩32,734 | -0.04% | 1.5만 |
|---|
| 2026.09.21 | ₩32,533 | ₩32,747 | ₩32,387 | ₩32,734 | +0.62% | 5.5만 |
|---|
| 2026.09.18 | ₩32,413 | ₩32,493 | ₩32,373 | ₩32,493 | +0.25% | 3만 |
|---|
| 2026.09.17 | ₩32,547 | ₩32,547 | ₩32,360 | ₩32,413 | -0.41% | 3.9만 |
|---|
| 2026.09.16 | ₩32,373 | ₩32,387 | ₩32,120 | ₩32,173 | -0.62% | 13.6만 |
|---|
| 2026.09.15 | ₩32,266 | ₩32,280 | ₩32,040 | ₩32,213 | -0.17% | 6.7만 |
|---|
| 2026.09.14 | ₩32,654 | ₩32,747 | ₩32,627 | ₩32,720 | +0.20% | 3만 |
|---|
| 2026.09.11 | ₩32,827 | ₩32,841 | ₩32,774 | ₩32,827 | 0.00% | 7.7만 |
|---|
| 2026.09.10 | ₩32,707 | ₩32,707 | ₩32,654 | ₩32,667 | -0.12% | 1.5만 |
|---|
| 2026.09.09 | ₩32,814 | ₩32,814 | ₩32,760 | ₩32,774 | -0.12% | 1.7만 |
|---|
| 2026.09.08 | ₩32,814 | ₩32,894 | ₩32,774 | ₩32,774 | -0.12% | 1.2만 |
|---|
| 2026.09.04 | ₩32,947 | ₩32,947 | ₩32,907 | ₩32,921 | -0.08% | 7.3천 |
|---|
| 2026.09.03 | ₩32,934 | ₩33,001 | ₩32,894 | ₩32,987 | +0.16% | 3.4만 |
|---|
| 2026.09.02 | ₩32,760 | ₩32,827 | ₩32,760 | ₩32,814 | +0.16% | 3.5만 |
|---|
| 2026.09.01 | ₩32,934 | ₩32,934 | ₩32,680 | ₩32,707 | -0.69% | 3.9만 |
|---|
| 2026.08.31 | ₩32,827 | ₩32,827 | ₩32,747 | ₩32,827 | 0.00% | 10.3만 |
|---|
| 2026.08.28 | ₩32,760 | ₩32,881 | ₩32,760 | ₩32,854 | +0.29% | 2.8만 |
|---|
| 2026.08.27 | ₩32,747 | ₩32,881 | ₩32,747 | ₩32,867 | +0.37% | 1.1만 |
|---|
| 2026.08.26 | ₩32,707 | ₩32,827 | ₩32,707 | ₩32,774 | +0.20% | 2.7만 |
|---|
| 2026.08.25 | ₩32,854 | ₩32,854 | ₩32,734 | ₩32,774 | -0.24% | 4.9만 |
|---|
| 2026.08.24 | ₩32,747 | ₩32,787 | ₩32,707 | ₩32,734 | -0.04% | 2.5만 |
|---|
| 2026.08.21 | ₩32,774 | ₩32,787 | ₩32,720 | ₩32,774 | 0.00% | 1.5만 |
|---|
| 2026.08.20 | ₩32,841 | ₩32,841 | ₩32,707 | ₩32,707 | -0.41% | 1.9만 |
|---|
| 2026.08.19 | ₩32,774 | ₩32,814 | ₩32,774 | ₩32,787 | +0.04% | 1.4만 |
|---|
| 2026.08.18 | ₩32,774 | ₩32,827 | ₩32,347 | ₩32,774 | 0.00% | 10.8만 |
|---|
| 2026.08.17 | ₩33,308 | ₩33,308 | ₩33,214 | ₩33,228 | -0.24% | 2.3만 |
|---|
| 2026.08.14 | ₩33,268 | ₩33,361 | ₩33,228 | ₩33,254 | -0.04% | 6.8만 |
|---|
| 2026.08.13 | ₩33,241 | ₩33,268 | ₩33,214 | ₩33,254 | +0.04% | 1.6만 |
|---|
| 2026.08.12 | ₩33,161 | ₩33,308 | ₩33,161 | ₩33,201 | +0.12% | 3.4만 |
|---|
| 2026.08.11 | ₩33,348 | ₩33,348 | ₩33,148 | ₩33,201 | -0.44% | 5.5만 |
|---|
| 2026.08.10 | ₩33,214 | ₩33,214 | ₩33,134 | ₩33,174 | -0.12% | 7.5만 |
|---|
| 2026.08.07 | ₩33,108 | ₩33,174 | ₩33,108 | ₩33,174 | +0.20% | 2.5만 |
|---|
| 2026.08.06 | ₩33,121 | ₩33,188 | ₩33,121 | ₩33,148 | +0.08% | 1.8만 |
|---|
| 2026.08.05 | ₩33,188 | ₩33,188 | ₩33,134 | ₩33,148 | -0.12% | 6.5천 |
|---|
| 2026.08.04 | ₩33,054 | ₩33,174 | ₩33,054 | ₩33,161 | +0.32% | 1.7만 |
|---|
| 2026.08.03 | ₩33,001 | ₩33,027 | ₩32,974 | ₩33,027 | +0.08% | 6.2천 |
|---|
| 2026.07.31 | ₩32,734 | ₩33,027 | ₩32,694 | ₩33,014 | +0.86% | 5.5천 |
|---|
| 2026.07.30 | ₩32,747 | ₩32,827 | ₩32,707 | ₩32,814 | +0.20% | 1.1만 |
|---|
| 2026.07.29 | ₩32,747 | ₩32,760 | ₩32,627 | ₩32,747 | 0.00% | 1.7만 |
|---|
| 2026.07.28 | ₩32,881 | ₩32,881 | ₩32,747 | ₩32,800 | -0.24% | 1.2만 |
|---|
| 2026.07.27 | ₩32,774 | ₩32,814 | ₩32,720 | ₩32,787 | +0.04% | 1.2만 |
|---|
| 2026.07.24 | ₩32,707 | ₩32,867 | ₩32,707 | ₩32,827 | +0.37% | 5.1만 |
|---|
| 2026.07.23 | ₩32,814 | ₩32,841 | ₩32,747 | ₩32,787 | -0.08% | 1.7만 |
|---|
| 2026.07.22 | ₩32,707 | ₩32,867 | ₩32,707 | ₩32,854 | +0.45% | 6.2천 |
|---|
| 2026.07.21 | ₩32,854 | ₩32,894 | ₩32,814 | ₩32,827 | -0.08% | 1만 |
|---|
| 2026.07.20 | ₩32,894 | ₩32,894 | ₩32,827 | ₩32,841 | -0.16% | 2.4만 |
|---|
| 2026.07.17 | ₩32,827 | ₩32,907 | ₩32,814 | ₩32,867 | +0.12% | 3.4만 |
|---|
| 2026.07.16 | ₩32,961 | ₩32,961 | ₩32,841 | ₩32,894 | -0.20% | 6.1만 |
|---|
| 2026.07.15 | ₩32,961 | ₩32,961 | ₩32,827 | ₩32,921 | -0.12% | 1.9만 |
|---|
| 2026.07.14 | ₩32,961 | ₩32,961 | ₩32,814 | ₩32,894 | -0.20% | 1.9만 |
|---|
| 2026.07.13 | ₩33,188 | ₩33,254 | ₩33,001 | ₩33,027 | -0.48% | 2.6만 |
|---|
| 2026.07.10 | ₩33,375 | ₩33,428 | ₩33,174 | ₩33,428 | +0.16% | 3.1만 |
|---|
| 2026.07.09 | ₩33,321 | ₩33,321 | ₩33,174 | ₩33,214 | -0.32% | 1.5만 |
|---|
| 2026.07.08 | ₩33,188 | ₩33,188 | ₩33,134 | ₩33,174 | -0.04% | 3.1천 |
|---|
| 2026.07.07 | ₩33,228 | ₩33,228 | ₩33,054 | ₩33,174 | -0.16% | 3.7만 |
|---|
| 2026.07.06 | ₩33,174 | ₩33,188 | ₩33,108 | ₩33,148 | -0.08% | 4만 |
|---|
| 2026.07.02 | ₩33,201 | ₩33,201 | ₩33,094 | ₩33,148 | -0.16% | 1.6만 |
|---|
| 2026.07.01 | ₩32,934 | ₩33,228 | ₩32,934 | ₩33,134 | +0.61% | 3.4만 |
|---|
| 2026.06.30 | ₩32,987 | ₩33,161 | ₩32,987 | ₩33,134 | +0.45% | 4.2만 |
|---|
| 2026.06.29 | ₩33,067 | ₩33,134 | ₩33,014 | ₩33,134 | +0.20% | 7만 |
|---|
| 2026.06.26 | ₩33,001 | ₩33,027 | ₩32,974 | ₩32,987 | -0.04% | 2.1만 |
|---|
| 2026.06.25 | ₩33,027 | ₩33,027 | ₩32,974 | ₩33,014 | -0.04% | 1.3만 |
|---|
| 2026.06.24 | ₩32,961 | ₩33,054 | ₩32,961 | ₩33,027 | +0.20% | 3.8만 |
|---|
| 2026.06.23 | ₩33,108 | ₩33,134 | ₩32,907 | ₩33,027 | -0.24% | 14.3만 |
|---|
| 2026.06.22 | ₩32,974 | ₩33,134 | ₩32,974 | ₩33,134 | +0.49% | 2.9만 |
|---|
| 2026.06.18 | ₩33,134 | ₩33,174 | ₩33,081 | ₩33,121 | -0.04% | 4만 |
|---|
| 2026.06.17 | ₩33,161 | ₩33,188 | ₩33,108 | ₩33,121 | -0.12% | 3.8만 |
|---|
| 2026.06.16 | ₩33,161 | ₩33,228 | ₩33,134 | ₩33,161 | 0.00% | 6.2만 |
|---|
| 2026.06.15 | ₩33,481 | ₩33,535 | ₩33,468 | ₩33,508 | +0.08% | 4만 |
|---|
| 2026.06.12 | ₩33,388 | ₩33,455 | ₩33,388 | ₩33,441 | +0.16% | 1.2만 |
|---|
| 2026.06.11 | ₩33,321 | ₩33,428 | ₩33,321 | ₩33,428 | +0.32% | 7.6만 |
|---|
| 2026.06.10 | ₩33,401 | ₩33,401 | ₩33,321 | ₩33,361 | -0.12% | 2.5만 |
|---|
| 2026.06.09 | ₩33,441 | ₩33,441 | ₩33,375 | ₩33,415 | -0.08% | 1.1만 |
|---|
| 2026.06.08 | ₩33,441 | ₩33,455 | ₩33,388 | ₩33,401 | -0.12% | 1.1만 |
|---|
| 2026.06.05 | ₩33,495 | ₩33,495 | ₩33,428 | ₩33,441 | -0.16% | 1.6만 |
|---|
| 2026.06.04 | ₩33,495 | ₩33,521 | ₩33,455 | ₩33,521 | +0.08% | 2만 |
|---|
| 2026.06.03 | ₩33,508 | ₩33,508 | ₩33,468 | ₩33,508 | 0.00% | 1.1만 |
|---|
| 2026.06.02 | ₩33,615 | ₩33,775 | ₩33,321 | ₩33,508 | -0.32% | 7.4만 |
|---|
| 2026.06.01 | ₩33,428 | ₩33,641 | ₩33,415 | ₩33,615 | +0.56% | 3.7만 |
|---|
| 2026.05.29 | ₩33,508 | ₩33,508 | ₩33,495 | ₩33,508 | 0.00% | 3.6만 |
|---|
| 2026.05.28 | ₩33,481 | ₩33,495 | ₩33,481 | ₩33,495 | +0.04% | 1.1만 |
|---|
| 2026.05.27 | ₩33,468 | ₩33,548 | ₩33,455 | ₩33,481 | +0.04% | 10만 |
|---|
| 2026.05.26 | ₩33,348 | ₩33,481 | ₩33,348 | ₩33,455 | +0.32% | 1.8만 |
|---|
| 2026.05.22 | ₩33,441 | ₩33,468 | ₩33,415 | ₩33,455 | +0.04% | 8.6만 |
|---|
| 2026.05.21 | ₩33,415 | ₩33,481 | ₩33,361 | ₩33,415 | 0.00% | 14.8만 |
|---|
| 2026.05.20 | ₩33,375 | ₩33,455 | ₩33,348 | ₩33,388 | +0.04% | 6.5만 |
|---|
| 2026.05.19 | ₩33,375 | ₩33,375 | ₩33,321 | ₩33,321 | -0.16% | 4만 |
|---|
| 2026.05.18 | ₩33,762 | ₩33,762 | ₩33,735 | ₩33,735 | -0.08% | 1.3만 |
|---|
| 2026.05.15 | ₩33,722 | ₩33,735 | ₩33,722 | ₩33,735 | +0.04% | 3.8천 |
|---|
| 2026.05.14 | ₩33,788 | ₩33,788 | ₩33,762 | ₩33,775 | -0.04% | 3만 |
|---|
| 2026.05.13 | ₩33,748 | ₩33,748 | ₩33,708 | ₩33,735 | -0.04% | 2.4만 |
|---|
| 2026.05.12 | ₩33,748 | ₩33,775 | ₩33,695 | ₩33,708 | -0.12% | 5.7만 |
|---|
| 2026.05.11 | ₩33,748 | ₩33,748 | ₩33,695 | ₩33,722 | -0.08% | 1.1만 |
|---|
| 2026.05.08 | ₩33,695 | ₩33,708 | ₩33,682 | ₩33,708 | +0.04% | 2.8만 |
|---|
| 2026.05.07 | ₩33,668 | ₩33,722 | ₩33,641 | ₩33,641 | -0.08% | 5.2만 |
|---|
| 2026.05.06 | ₩33,641 | ₩33,655 | ₩33,588 | ₩33,655 | +0.04% | 2.4만 |
|---|
| 2026.05.05 | ₩33,561 | ₩33,575 | ₩33,508 | ₩33,561 | 0.00% | 1.8만 |
|---|
| 2026.05.04 | ₩33,548 | ₩33,641 | ₩33,468 | ₩33,481 | -0.20% | 2만 |
|---|
| 2026.05.01 | ₩33,535 | ₩33,548 | ₩33,508 | ₩33,508 | -0.08% | 6.1만 |
|---|
| 2026.04.30 | ₩33,401 | ₩33,468 | ₩33,388 | ₩33,468 | +0.20% | 4.6천 |
|---|
| 2026.04.29 | ₩33,415 | ₩33,415 | ₩33,348 | ₩33,388 | -0.08% | 5.6천 |
|---|
| 2026.04.28 | ₩33,388 | ₩33,415 | ₩33,361 | ₩33,375 | -0.04% | 5.7만 |
|---|
| 2026.04.27 | ₩33,401 | ₩33,415 | ₩33,321 | ₩33,415 | +0.04% | 2만 |
|---|
| 2026.04.24 | ₩33,361 | ₩33,441 | ₩33,348 | ₩33,388 | +0.08% | 3.5만 |
|---|
| 2026.04.23 | ₩33,348 | ₩33,348 | ₩33,254 | ₩33,321 | -0.08% | 4.1만 |
|---|
| 2026.04.22 | ₩33,348 | ₩33,481 | ₩33,308 | ₩33,361 | +0.04% | 6.2만 |
|---|
| 2026.04.21 | ₩33,361 | ₩33,415 | ₩33,201 | ₩33,281 | -0.24% | 2.2만 |
|---|
| 2026.04.20 | ₩33,361 | ₩33,361 | ₩33,268 | ₩33,308 | -0.16% | 3.6만 |
|---|
| 2026.04.17 | ₩33,268 | ₩33,428 | ₩33,268 | ₩33,348 | +0.24% | 5.7만 |
|---|
| 2026.04.16 | ₩33,174 | ₩33,174 | ₩33,134 | ₩33,174 | 0.00% | 4.7천 |
|---|
| 2026.04.15 | ₩33,081 | ₩33,134 | ₩33,001 | ₩33,134 | +0.16% | 3.2만 |
|---|
| 2026.04.14 | ₩32,894 | ₩33,054 | ₩32,894 | ₩33,054 | +0.49% | 5.7만 |
|---|
| 2026.04.13 | ₩33,067 | ₩33,254 | ₩33,067 | ₩33,254 | +0.57% | 4만 |
|---|
| 2026.04.10 | ₩33,161 | ₩33,201 | ₩33,094 | ₩33,148 | -0.04% | 2.9만 |
|---|
| 2026.04.09 | ₩33,108 | ₩33,174 | ₩33,014 | ₩33,161 | +0.16% | 2.3만 |
|---|
| 2026.04.08 | ₩32,841 | ₩32,961 | ₩32,841 | ₩32,947 | +0.33% | 2.7천 |
|---|
| 2026.04.07 | ₩32,373 | ₩32,480 | ₩32,293 | ₩32,480 | +0.33% | 3.3만 |
|---|
| 2026.04.06 | ₩32,360 | ₩32,493 | ₩32,360 | ₩32,413 | +0.17% | 5만 |
|---|
| 2026.04.02 | ₩32,320 | ₩32,333 | ₩32,240 | ₩32,320 | 0.00% | 4.5천 |
|---|
| 2026.04.01 | ₩32,106 | ₩32,453 | ₩32,106 | ₩32,360 | +0.79% | 1.8천 |
|---|
| 2026.03.31 | ₩31,799 | ₩32,040 | ₩31,719 | ₩31,999 | +0.63% | 5.9천 |
|---|
| 2026.03.30 | ₩31,599 | ₩31,612 | ₩31,239 | ₩31,279 | -1.01% | 1.2만 |
|---|
| 2026.03.27 | ₩31,813 | ₩31,933 | ₩31,506 | ₩31,506 | -0.97% | 7.2천 |
|---|
| 2026.03.26 | ₩32,427 | ₩32,453 | ₩32,066 | ₩32,066 | -1.11% | 3.7만 |
|---|
| 2026.03.25 | ₩32,467 | ₩32,480 | ₩32,467 | ₩32,480 | +0.04% | 600 |
|---|
| 2026.03.24 | ₩32,266 | ₩32,440 | ₩32,266 | ₩32,373 | +0.33% | 4.6천 |
|---|
| 2026.03.23 | ₩31,933 | ₩32,574 | ₩31,933 | ₩32,453 | +1.63% | 1.8만 |
|---|
| 2026.03.20 | ₩32,320 | ₩32,333 | ₩32,120 | ₩32,120 | -0.62% | 2.6만 |
|---|
| 2026.03.19 | ₩32,413 | ₩32,587 | ₩32,413 | ₩32,493 | +0.25% | 7.6천 |
|---|
| 2026.03.18 | ₩32,774 | ₩32,774 | ₩32,640 | ₩32,640 | -0.41% | 2.9천 |
|---|
| 2026.03.17 | ₩33,001 | ₩33,001 | ₩32,894 | ₩32,921 | -0.24% | 3.6천 |
|---|
| 2026.03.16 | ₩32,947 | ₩33,174 | ₩32,947 | ₩33,134 | +0.57% | 1.7천 |
|---|
| 2026.03.13 | ₩33,001 | ₩33,254 | ₩32,934 | ₩32,934 | -0.20% | 12만 |
|---|
| 2026.03.12 | ₩33,148 | ₩33,188 | ₩33,094 | ₩33,094 | -0.16% | 2천 |
|---|
| 2026.03.11 | ₩33,348 | ₩33,401 | ₩33,308 | ₩33,334 | -0.04% | 2만 |
|---|
| 2026.03.10 | ₩33,401 | ₩33,521 | ₩33,361 | ₩33,361 | -0.12% | 1.4만 |
|---|
| 2026.03.09 | ₩33,094 | ₩33,495 | ₩33,041 | ₩33,495 | +1.21% | 11.8만 |
|---|
| 2026.03.06 | ₩33,334 | ₩33,334 | ₩33,214 | ₩33,228 | -0.32% | 1.3만 |
|---|
| 2026.03.05 | ₩33,601 | ₩33,601 | ₩33,375 | ₩33,468 | -0.40% | 1.4만 |
|---|
| 2026.03.04 | ₩33,441 | ₩33,575 | ₩33,441 | ₩33,561 | +0.36% | 8.4천 |
|---|
| 2026.03.03 | ₩33,375 | ₩33,441 | ₩33,148 | ₩33,388 | +0.04% | 2.3만 |
|---|
| 2026.03.02 | ₩33,415 | ₩33,615 | ₩33,415 | ₩33,561 | +0.44% | 7.3천 |
|---|
| 2026.02.27 | ₩33,535 | ₩33,842 | ₩33,508 | ₩33,561 | +0.08% | 2만 |
|---|
| 2026.02.26 | ₩33,682 | ₩33,682 | ₩33,548 | ₩33,601 | -0.24% | 1.7만 |
|---|
| 2026.02.25 | ₩33,655 | ₩33,828 | ₩33,641 | ₩33,682 | +0.08% | 7.5천 |
|---|
| 2026.02.24 | ₩33,508 | ₩33,601 | ₩33,508 | ₩33,575 | +0.20% | 8.9천 |
|---|
| 2026.02.23 | ₩33,882 | ₩33,882 | ₩33,428 | ₩33,441 | -1.30% | 2.4만 |
|---|
| 2026.02.20 | ₩33,508 | ₩33,575 | ₩33,481 | ₩33,575 | +0.20% | 1.7만 |
|---|
| 2026.02.19 | ₩33,481 | ₩33,508 | ₩33,428 | ₩33,468 | -0.04% | 3.6만 |
|---|
| 2026.02.18 | ₩33,455 | ₩33,548 | ₩33,388 | ₩33,481 | +0.08% | 8만 |
|---|