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 | ₩32,967 | ₩32,993 | ₩32,900 | ₩32,993 | +0.08% | 9.2천 |
| 2026.10.08 | ₩32,860 | ₩32,873 | ₩32,806 | ₩32,860 | 0.00% | 1.3만 |
| 2026.10.07 | ₩33,114 | ₩33,114 | ₩32,726 | ₩32,940 | -0.53% | 5.9만 |
| 2026.10.06 | ₩33,395 | ₩33,488 | ₩32,846 | ₩32,927 | -1.40% | 4.4만 |
| 2026.10.05 | ₩32,726 | ₩32,846 | ₩32,686 | ₩32,806 | +0.25% | 4.4만 |
| 2026.10.02 | ₩32,659 | ₩32,726 | ₩32,579 | ₩32,579 | -0.25% | 9.5천 |
| 2026.10.01 | ₩32,565 | ₩32,565 | ₩32,258 | ₩32,418 | -0.45% | 5.6만 |
| 2026.09.30 | ₩32,632 | ₩32,659 | ₩32,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,539 |
| -0.29% |
| 3.3만 |
| 2026.09.29 | ₩32,539 | ₩32,539 | ₩32,418 | ₩32,472 | -0.21% | 1.7만 |
|---|
| 2026.09.28 | ₩32,726 | ₩32,739 | ₩32,525 | ₩32,525 | -0.61% | 5.2만 |
|---|
| 2026.09.25 | ₩32,659 | ₩32,753 | ₩32,606 | ₩32,726 | +0.20% | 3.3만 |
|---|
| 2026.09.24 | ₩32,646 | ₩32,713 | ₩32,565 | ₩32,686 | +0.12% | 3만 |
|---|
| 2026.09.23 | ₩32,753 | ₩32,766 | ₩32,699 | ₩32,726 | -0.08% | 2.9만 |
|---|
| 2026.09.22 | ₩32,806 | ₩32,820 | ₩32,779 | ₩32,793 | -0.04% | 1.5만 |
|---|
| 2026.09.21 | ₩32,592 | ₩32,806 | ₩32,445 | ₩32,793 | +0.62% | 5.5만 |
|---|
| 2026.09.18 | ₩32,472 | ₩32,552 | ₩32,432 | ₩32,552 | +0.25% | 3만 |
|---|
| 2026.09.17 | ₩32,606 | ₩32,606 | ₩32,418 | ₩32,472 | -0.41% | 3.9만 |
|---|
| 2026.09.16 | ₩32,432 | ₩32,445 | ₩32,178 | ₩32,231 | -0.62% | 13.6만 |
|---|
| 2026.09.15 | ₩32,325 | ₩32,338 | ₩32,097 | ₩32,271 | -0.17% | 6.7만 |
|---|
| 2026.09.14 | ₩32,713 | ₩32,806 | ₩32,686 | ₩32,779 | +0.20% | 3만 |
|---|
| 2026.09.11 | ₩32,886 | ₩32,900 | ₩32,833 | ₩32,886 | 0.00% | 7.7만 |
|---|
| 2026.09.10 | ₩32,766 | ₩32,766 | ₩32,713 | ₩32,726 | -0.12% | 1.5만 |
|---|
| 2026.09.09 | ₩32,873 | ₩32,873 | ₩32,820 | ₩32,833 | -0.12% | 1.7만 |
|---|
| 2026.09.08 | ₩32,873 | ₩32,953 | ₩32,833 | ₩32,833 | -0.12% | 1.2만 |
|---|
| 2026.09.04 | ₩33,007 | ₩33,007 | ₩32,967 | ₩32,980 | -0.08% | 7.3천 |
|---|
| 2026.09.03 | ₩32,993 | ₩33,060 | ₩32,953 | ₩33,047 | +0.16% | 3.4만 |
|---|
| 2026.09.02 | ₩32,820 | ₩32,886 | ₩32,820 | ₩32,873 | +0.16% | 3.5만 |
|---|
| 2026.09.01 | ₩32,993 | ₩32,993 | ₩32,739 | ₩32,766 | -0.69% | 3.9만 |
|---|
| 2026.08.31 | ₩32,886 | ₩32,886 | ₩32,806 | ₩32,886 | 0.00% | 10.3만 |
|---|
| 2026.08.28 | ₩32,820 | ₩32,940 | ₩32,820 | ₩32,913 | +0.29% | 2.8만 |
|---|
| 2026.08.27 | ₩32,806 | ₩32,940 | ₩32,806 | ₩32,927 | +0.37% | 1.1만 |
|---|
| 2026.08.26 | ₩32,766 | ₩32,886 | ₩32,766 | ₩32,833 | +0.20% | 2.7만 |
|---|
| 2026.08.25 | ₩32,913 | ₩32,913 | ₩32,793 | ₩32,833 | -0.24% | 4.9만 |
|---|
| 2026.08.24 | ₩32,806 | ₩32,846 | ₩32,766 | ₩32,793 | -0.04% | 2.5만 |
|---|
| 2026.08.21 | ₩32,833 | ₩32,846 | ₩32,779 | ₩32,833 | 0.00% | 1.5만 |
|---|
| 2026.08.20 | ₩32,900 | ₩32,900 | ₩32,766 | ₩32,766 | -0.41% | 1.9만 |
|---|
| 2026.08.19 | ₩32,833 | ₩32,873 | ₩32,833 | ₩32,846 | +0.04% | 1.4만 |
|---|
| 2026.08.18 | ₩32,833 | ₩32,886 | ₩32,405 | ₩32,833 | 0.00% | 10.8만 |
|---|
| 2026.08.17 | ₩33,368 | ₩33,368 | ₩33,274 | ₩33,288 | -0.24% | 2.3만 |
|---|
| 2026.08.14 | ₩33,328 | ₩33,421 | ₩33,288 | ₩33,314 | -0.04% | 6.8만 |
|---|
| 2026.08.13 | ₩33,301 | ₩33,328 | ₩33,274 | ₩33,314 | +0.04% | 1.6만 |
|---|
| 2026.08.12 | ₩33,221 | ₩33,368 | ₩33,221 | ₩33,261 | +0.12% | 3.4만 |
|---|
| 2026.08.11 | ₩33,408 | ₩33,408 | ₩33,207 | ₩33,261 | -0.44% | 5.5만 |
|---|
| 2026.08.10 | ₩33,274 | ₩33,274 | ₩33,194 | ₩33,234 | -0.12% | 7.5만 |
|---|
| 2026.08.07 | ₩33,167 | ₩33,234 | ₩33,167 | ₩33,234 | +0.20% | 2.5만 |
|---|
| 2026.08.06 | ₩33,181 | ₩33,248 | ₩33,181 | ₩33,207 | +0.08% | 1.8만 |
|---|
| 2026.08.05 | ₩33,248 | ₩33,248 | ₩33,194 | ₩33,207 | -0.12% | 6.5천 |
|---|
| 2026.08.04 | ₩33,114 | ₩33,234 | ₩33,114 | ₩33,221 | +0.32% | 1.7만 |
|---|
| 2026.08.03 | ₩33,060 | ₩33,087 | ₩33,034 | ₩33,087 | +0.08% | 6.2천 |
|---|
| 2026.07.31 | ₩32,793 | ₩33,087 | ₩32,753 | ₩33,074 | +0.86% | 5.5천 |
|---|
| 2026.07.30 | ₩32,806 | ₩32,886 | ₩32,766 | ₩32,873 | +0.20% | 1.1만 |
|---|
| 2026.07.29 | ₩32,806 | ₩32,820 | ₩32,686 | ₩32,806 | 0.00% | 1.7만 |
|---|
| 2026.07.28 | ₩32,940 | ₩32,940 | ₩32,806 | ₩32,860 | -0.24% | 1.2만 |
|---|
| 2026.07.27 | ₩32,833 | ₩32,873 | ₩32,779 | ₩32,846 | +0.04% | 1.2만 |
|---|
| 2026.07.24 | ₩32,766 | ₩32,927 | ₩32,766 | ₩32,886 | +0.37% | 5.1만 |
|---|
| 2026.07.23 | ₩32,873 | ₩32,900 | ₩32,806 | ₩32,846 | -0.08% | 1.7만 |
|---|
| 2026.07.22 | ₩32,766 | ₩32,927 | ₩32,766 | ₩32,913 | +0.45% | 6.2천 |
|---|
| 2026.07.21 | ₩32,913 | ₩32,953 | ₩32,873 | ₩32,886 | -0.08% | 1만 |
|---|
| 2026.07.20 | ₩32,953 | ₩32,953 | ₩32,886 | ₩32,900 | -0.16% | 2.4만 |
|---|
| 2026.07.17 | ₩32,886 | ₩32,967 | ₩32,873 | ₩32,927 | +0.12% | 3.4만 |
|---|
| 2026.07.16 | ₩33,020 | ₩33,020 | ₩32,900 | ₩32,953 | -0.20% | 6.1만 |
|---|
| 2026.07.15 | ₩33,020 | ₩33,020 | ₩32,886 | ₩32,980 | -0.12% | 1.9만 |
|---|
| 2026.07.14 | ₩33,020 | ₩33,020 | ₩32,873 | ₩32,953 | -0.20% | 1.9만 |
|---|
| 2026.07.13 | ₩33,248 | ₩33,314 | ₩33,060 | ₩33,087 | -0.48% | 2.6만 |
|---|
| 2026.07.10 | ₩33,435 | ₩33,488 | ₩33,234 | ₩33,488 | +0.16% | 3.1만 |
|---|
| 2026.07.09 | ₩33,381 | ₩33,381 | ₩33,234 | ₩33,274 | -0.32% | 1.5만 |
|---|
| 2026.07.08 | ₩33,248 | ₩33,248 | ₩33,194 | ₩33,234 | -0.04% | 3.1천 |
|---|
| 2026.07.07 | ₩33,288 | ₩33,288 | ₩33,114 | ₩33,234 | -0.16% | 3.7만 |
|---|
| 2026.07.06 | ₩33,234 | ₩33,248 | ₩33,167 | ₩33,207 | -0.08% | 4만 |
|---|
| 2026.07.02 | ₩33,261 | ₩33,261 | ₩33,154 | ₩33,207 | -0.16% | 1.6만 |
|---|
| 2026.07.01 | ₩32,993 | ₩33,288 | ₩32,993 | ₩33,194 | +0.61% | 3.4만 |
|---|
| 2026.06.30 | ₩33,047 | ₩33,221 | ₩33,047 | ₩33,194 | +0.45% | 4.2만 |
|---|
| 2026.06.29 | ₩33,127 | ₩33,194 | ₩33,074 | ₩33,194 | +0.20% | 7만 |
|---|
| 2026.06.26 | ₩33,060 | ₩33,087 | ₩33,034 | ₩33,047 | -0.04% | 2.1만 |
|---|
| 2026.06.25 | ₩33,087 | ₩33,087 | ₩33,034 | ₩33,074 | -0.04% | 1.3만 |
|---|
| 2026.06.24 | ₩33,020 | ₩33,114 | ₩33,020 | ₩33,087 | +0.20% | 3.8만 |
|---|
| 2026.06.23 | ₩33,167 | ₩33,194 | ₩32,967 | ₩33,087 | -0.24% | 14.3만 |
|---|
| 2026.06.22 | ₩33,034 | ₩33,194 | ₩33,034 | ₩33,194 | +0.49% | 2.9만 |
|---|
| 2026.06.18 | ₩33,194 | ₩33,234 | ₩33,141 | ₩33,181 | -0.04% | 4만 |
|---|
| 2026.06.17 | ₩33,221 | ₩33,248 | ₩33,167 | ₩33,181 | -0.12% | 3.8만 |
|---|
| 2026.06.16 | ₩33,221 | ₩33,288 | ₩33,194 | ₩33,221 | 0.00% | 6.2만 |
|---|
| 2026.06.15 | ₩33,542 | ₩33,595 | ₩33,528 | ₩33,568 | +0.08% | 4만 |
|---|
| 2026.06.12 | ₩33,448 | ₩33,515 | ₩33,448 | ₩33,502 | +0.16% | 1.2만 |
|---|
| 2026.06.11 | ₩33,381 | ₩33,488 | ₩33,381 | ₩33,488 | +0.32% | 7.6만 |
|---|
| 2026.06.10 | ₩33,461 | ₩33,461 | ₩33,381 | ₩33,421 | -0.12% | 2.5만 |
|---|
| 2026.06.09 | ₩33,502 | ₩33,502 | ₩33,435 | ₩33,475 | -0.08% | 1.1만 |
|---|
| 2026.06.08 | ₩33,502 | ₩33,515 | ₩33,448 | ₩33,461 | -0.12% | 1.1만 |
|---|
| 2026.06.05 | ₩33,555 | ₩33,555 | ₩33,488 | ₩33,502 | -0.16% | 1.6만 |
|---|
| 2026.06.04 | ₩33,555 | ₩33,582 | ₩33,515 | ₩33,582 | +0.08% | 2만 |
|---|
| 2026.06.03 | ₩33,568 | ₩33,568 | ₩33,528 | ₩33,568 | 0.00% | 1.1만 |
|---|
| 2026.06.02 | ₩33,675 | ₩33,836 | ₩33,381 | ₩33,568 | -0.32% | 7.4만 |
|---|
| 2026.06.01 | ₩33,488 | ₩33,702 | ₩33,475 | ₩33,675 | +0.56% | 3.7만 |
|---|
| 2026.05.29 | ₩33,568 | ₩33,568 | ₩33,555 | ₩33,568 | 0.00% | 3.6만 |
|---|
| 2026.05.28 | ₩33,542 | ₩33,555 | ₩33,542 | ₩33,555 | +0.04% | 1.1만 |
|---|
| 2026.05.27 | ₩33,528 | ₩33,609 | ₩33,515 | ₩33,542 | +0.04% | 10만 |
|---|
| 2026.05.26 | ₩33,408 | ₩33,542 | ₩33,408 | ₩33,515 | +0.32% | 1.8만 |
|---|
| 2026.05.22 | ₩33,502 | ₩33,528 | ₩33,475 | ₩33,515 | +0.04% | 8.6만 |
|---|
| 2026.05.21 | ₩33,475 | ₩33,542 | ₩33,421 | ₩33,475 | 0.00% | 14.8만 |
|---|
| 2026.05.20 | ₩33,435 | ₩33,515 | ₩33,408 | ₩33,448 | +0.04% | 6.5만 |
|---|
| 2026.05.19 | ₩33,435 | ₩33,435 | ₩33,381 | ₩33,381 | -0.16% | 4만 |
|---|
| 2026.05.18 | ₩33,823 | ₩33,823 | ₩33,796 | ₩33,796 | -0.08% | 1.3만 |
|---|
| 2026.05.15 | ₩33,782 | ₩33,796 | ₩33,782 | ₩33,796 | +0.04% | 3.8천 |
|---|
| 2026.05.14 | ₩33,849 | ₩33,849 | ₩33,823 | ₩33,836 | -0.04% | 3만 |
|---|
| 2026.05.13 | ₩33,809 | ₩33,809 | ₩33,769 | ₩33,796 | -0.04% | 2.4만 |
|---|
| 2026.05.12 | ₩33,809 | ₩33,836 | ₩33,756 | ₩33,769 | -0.12% | 5.7만 |
|---|
| 2026.05.11 | ₩33,809 | ₩33,809 | ₩33,756 | ₩33,782 | -0.08% | 1.1만 |
|---|
| 2026.05.08 | ₩33,756 | ₩33,769 | ₩33,742 | ₩33,769 | +0.04% | 2.8만 |
|---|
| 2026.05.07 | ₩33,729 | ₩33,782 | ₩33,702 | ₩33,702 | -0.08% | 5.2만 |
|---|
| 2026.05.06 | ₩33,702 | ₩33,716 | ₩33,649 | ₩33,716 | +0.04% | 2.4만 |
|---|
| 2026.05.05 | ₩33,622 | ₩33,635 | ₩33,568 | ₩33,622 | 0.00% | 1.8만 |
|---|
| 2026.05.04 | ₩33,609 | ₩33,702 | ₩33,528 | ₩33,542 | -0.20% | 2만 |
|---|
| 2026.05.01 | ₩33,595 | ₩33,609 | ₩33,568 | ₩33,568 | -0.08% | 6.1만 |
|---|
| 2026.04.30 | ₩33,461 | ₩33,528 | ₩33,448 | ₩33,528 | +0.20% | 4.6천 |
|---|
| 2026.04.29 | ₩33,475 | ₩33,475 | ₩33,408 | ₩33,448 | -0.08% | 5.6천 |
|---|
| 2026.04.28 | ₩33,448 | ₩33,475 | ₩33,421 | ₩33,435 | -0.04% | 5.7만 |
|---|
| 2026.04.27 | ₩33,461 | ₩33,475 | ₩33,381 | ₩33,475 | +0.04% | 2만 |
|---|
| 2026.04.24 | ₩33,421 | ₩33,502 | ₩33,408 | ₩33,448 | +0.08% | 3.5만 |
|---|
| 2026.04.23 | ₩33,408 | ₩33,408 | ₩33,314 | ₩33,381 | -0.08% | 4.1만 |
|---|
| 2026.04.22 | ₩33,408 | ₩33,542 | ₩33,368 | ₩33,421 | +0.04% | 6.2만 |
|---|
| 2026.04.21 | ₩33,421 | ₩33,475 | ₩33,261 | ₩33,341 | -0.24% | 2.2만 |
|---|
| 2026.04.20 | ₩33,421 | ₩33,421 | ₩33,328 | ₩33,368 | -0.16% | 3.6만 |
|---|
| 2026.04.17 | ₩33,328 | ₩33,488 | ₩33,328 | ₩33,408 | +0.24% | 5.7만 |
|---|
| 2026.04.16 | ₩33,234 | ₩33,234 | ₩33,194 | ₩33,234 | 0.00% | 4.7천 |
|---|
| 2026.04.15 | ₩33,141 | ₩33,194 | ₩33,060 | ₩33,194 | +0.16% | 3.2만 |
|---|
| 2026.04.14 | ₩32,953 | ₩33,114 | ₩32,953 | ₩33,114 | +0.49% | 5.7만 |
|---|
| 2026.04.13 | ₩33,127 | ₩33,314 | ₩33,127 | ₩33,314 | +0.57% | 4만 |
|---|
| 2026.04.10 | ₩33,221 | ₩33,261 | ₩33,154 | ₩33,207 | -0.04% | 2.9만 |
|---|
| 2026.04.09 | ₩33,167 | ₩33,234 | ₩33,074 | ₩33,221 | +0.16% | 2.3만 |
|---|
| 2026.04.08 | ₩32,900 | ₩33,020 | ₩32,900 | ₩33,007 | +0.33% | 2.7천 |
|---|
| 2026.04.07 | ₩32,432 | ₩32,539 | ₩32,351 | ₩32,539 | +0.33% | 3.3만 |
|---|
| 2026.04.06 | ₩32,418 | ₩32,552 | ₩32,418 | ₩32,472 | +0.17% | 5만 |
|---|
| 2026.04.02 | ₩32,378 | ₩32,392 | ₩32,298 | ₩32,378 | 0.00% | 4.5천 |
|---|
| 2026.04.01 | ₩32,164 | ₩32,512 | ₩32,164 | ₩32,418 | +0.79% | 1.8천 |
|---|
| 2026.03.31 | ₩31,857 | ₩32,097 | ₩31,776 | ₩32,057 | +0.63% | 5.9천 |
|---|
| 2026.03.30 | ₩31,656 | ₩31,669 | ₩31,295 | ₩31,335 | -1.01% | 1.2만 |
|---|
| 2026.03.27 | ₩31,870 | ₩31,990 | ₩31,562 | ₩31,562 | -0.97% | 7.2천 |
|---|
| 2026.03.26 | ₩32,485 | ₩32,512 | ₩32,124 | ₩32,124 | -1.11% | 3.7만 |
|---|
| 2026.03.25 | ₩32,525 | ₩32,539 | ₩32,525 | ₩32,539 | +0.04% | 600 |
|---|
| 2026.03.24 | ₩32,325 | ₩32,499 | ₩32,325 | ₩32,432 | +0.33% | 4.6천 |
|---|
| 2026.03.23 | ₩31,990 | ₩32,632 | ₩31,990 | ₩32,512 | +1.63% | 1.8만 |
|---|
| 2026.03.20 | ₩32,378 | ₩32,392 | ₩32,178 | ₩32,178 | -0.62% | 2.6만 |
|---|
| 2026.03.19 | ₩32,472 | ₩32,646 | ₩32,472 | ₩32,552 | +0.25% | 7.6천 |
|---|
| 2026.03.18 | ₩32,833 | ₩32,833 | ₩32,699 | ₩32,699 | -0.41% | 2.9천 |
|---|
| 2026.03.17 | ₩33,060 | ₩33,060 | ₩32,953 | ₩32,980 | -0.24% | 3.6천 |
|---|
| 2026.03.16 | ₩33,007 | ₩33,234 | ₩33,007 | ₩33,194 | +0.57% | 1.7천 |
|---|
| 2026.03.13 | ₩33,060 | ₩33,314 | ₩32,993 | ₩32,993 | -0.20% | 12만 |
|---|
| 2026.03.12 | ₩33,207 | ₩33,248 | ₩33,154 | ₩33,154 | -0.16% | 2천 |
|---|
| 2026.03.11 | ₩33,408 | ₩33,461 | ₩33,368 | ₩33,395 | -0.04% | 2만 |
|---|
| 2026.03.10 | ₩33,461 | ₩33,582 | ₩33,421 | ₩33,421 | -0.12% | 1.4만 |
|---|
| 2026.03.09 | ₩33,154 | ₩33,555 | ₩33,100 | ₩33,555 | +1.21% | 11.8만 |
|---|
| 2026.03.06 | ₩33,395 | ₩33,395 | ₩33,274 | ₩33,288 | -0.32% | 1.3만 |
|---|
| 2026.03.05 | ₩33,662 | ₩33,662 | ₩33,435 | ₩33,528 | -0.40% | 1.4만 |
|---|
| 2026.03.04 | ₩33,502 | ₩33,635 | ₩33,502 | ₩33,622 | +0.36% | 8.4천 |
|---|
| 2026.03.03 | ₩33,435 | ₩33,502 | ₩33,207 | ₩33,448 | +0.04% | 2.3만 |
|---|
| 2026.03.02 | ₩33,475 | ₩33,675 | ₩33,475 | ₩33,622 | +0.44% | 7.3천 |
|---|
| 2026.02.27 | ₩33,595 | ₩33,903 | ₩33,568 | ₩33,622 | +0.08% | 2만 |
|---|
| 2026.02.26 | ₩33,742 | ₩33,742 | ₩33,609 | ₩33,662 | -0.24% | 1.7만 |
|---|
| 2026.02.25 | ₩33,716 | ₩33,889 | ₩33,702 | ₩33,742 | +0.08% | 7.5천 |
|---|
| 2026.02.24 | ₩33,568 | ₩33,662 | ₩33,568 | ₩33,635 | +0.20% | 8.9천 |
|---|
| 2026.02.23 | ₩33,943 | ₩33,943 | ₩33,488 | ₩33,502 | -1.30% | 2.4만 |
|---|
| 2026.02.20 | ₩33,568 | ₩33,635 | ₩33,542 | ₩33,635 | +0.20% | 1.7만 |
|---|
| 2026.02.19 | ₩33,542 | ₩33,568 | ₩33,488 | ₩33,528 | -0.04% | 3.6만 |
|---|
| 2026.02.18 | ₩33,515 | ₩33,609 | ₩33,448 | ₩33,542 | +0.08% | 8만 |
|---|