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 | ₩32,890 | ₩32,917 | ₩32,823 | ₩32,917 | +0.08% | 9.2천 |
| 2026.10.08 | ₩32,783 | ₩32,797 | ₩32,730 | ₩32,783 | 0.00% | 1.3만 |
| 2026.10.07 | ₩33,037 | ₩33,037 | ₩32,650 | ₩32,863 | -0.53% | 5.9만 |
| 2026.10.06 | ₩33,317 | ₩33,410 | ₩32,770 | ₩32,850 | -1.40% | 4.4만 |
| 2026.10.05 | ₩32,650 | ₩32,770 | ₩32,610 | ₩32,730 | +0.25% | 4.4만 |
| 2026.10.02 | ₩32,583 | ₩32,650 | ₩32,503 | ₩32,503 | -0.25% | 9.5천 |
| 2026.10.01 | ₩32,490 | ₩32,490 | ₩32,183 | ₩32,343 | -0.45% | 5.6만 |
| 2026.09.30 | ₩32,556 | ₩32,583 | ₩32,423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,463 |
| -0.29% |
| 3.3만 |
| 2026.09.29 | ₩32,463 | ₩32,463 | ₩32,343 | ₩32,396 | -0.21% | 1.7만 |
|---|
| 2026.09.28 | ₩32,650 | ₩32,663 | ₩32,450 | ₩32,450 | -0.61% | 5.2만 |
|---|
| 2026.09.25 | ₩32,583 | ₩32,677 | ₩32,530 | ₩32,650 | +0.20% | 3.3만 |
|---|
| 2026.09.24 | ₩32,570 | ₩32,636 | ₩32,490 | ₩32,610 | +0.12% | 3만 |
|---|
| 2026.09.23 | ₩32,677 | ₩32,690 | ₩32,623 | ₩32,650 | -0.08% | 2.9만 |
|---|
| 2026.09.22 | ₩32,730 | ₩32,743 | ₩32,703 | ₩32,717 | -0.04% | 1.5만 |
|---|
| 2026.09.21 | ₩32,516 | ₩32,730 | ₩32,370 | ₩32,717 | +0.62% | 5.5만 |
|---|
| 2026.09.18 | ₩32,396 | ₩32,476 | ₩32,356 | ₩32,476 | +0.25% | 3만 |
|---|
| 2026.09.17 | ₩32,530 | ₩32,530 | ₩32,343 | ₩32,396 | -0.41% | 3.9만 |
|---|
| 2026.09.16 | ₩32,356 | ₩32,370 | ₩32,103 | ₩32,156 | -0.62% | 13.6만 |
|---|
| 2026.09.15 | ₩32,250 | ₩32,263 | ₩32,023 | ₩32,196 | -0.17% | 6.7만 |
|---|
| 2026.09.14 | ₩32,636 | ₩32,730 | ₩32,610 | ₩32,703 | +0.20% | 3만 |
|---|
| 2026.09.11 | ₩32,810 | ₩32,823 | ₩32,757 | ₩32,810 | 0.00% | 7.7만 |
|---|
| 2026.09.10 | ₩32,690 | ₩32,690 | ₩32,636 | ₩32,650 | -0.12% | 1.5만 |
|---|
| 2026.09.09 | ₩32,797 | ₩32,797 | ₩32,743 | ₩32,757 | -0.12% | 1.7만 |
|---|
| 2026.09.08 | ₩32,797 | ₩32,877 | ₩32,757 | ₩32,757 | -0.12% | 1.2만 |
|---|
| 2026.09.04 | ₩32,930 | ₩32,930 | ₩32,890 | ₩32,903 | -0.08% | 7.3천 |
|---|
| 2026.09.03 | ₩32,917 | ₩32,983 | ₩32,877 | ₩32,970 | +0.16% | 3.4만 |
|---|
| 2026.09.02 | ₩32,743 | ₩32,810 | ₩32,743 | ₩32,797 | +0.16% | 3.5만 |
|---|
| 2026.09.01 | ₩32,917 | ₩32,917 | ₩32,663 | ₩32,690 | -0.69% | 3.9만 |
|---|
| 2026.08.31 | ₩32,810 | ₩32,810 | ₩32,730 | ₩32,810 | 0.00% | 10.3만 |
|---|
| 2026.08.28 | ₩32,743 | ₩32,863 | ₩32,743 | ₩32,837 | +0.29% | 2.8만 |
|---|
| 2026.08.27 | ₩32,730 | ₩32,863 | ₩32,730 | ₩32,850 | +0.37% | 1.1만 |
|---|
| 2026.08.26 | ₩32,690 | ₩32,810 | ₩32,690 | ₩32,757 | +0.20% | 2.7만 |
|---|
| 2026.08.25 | ₩32,837 | ₩32,837 | ₩32,717 | ₩32,757 | -0.24% | 4.9만 |
|---|
| 2026.08.24 | ₩32,730 | ₩32,770 | ₩32,690 | ₩32,717 | -0.04% | 2.5만 |
|---|
| 2026.08.21 | ₩32,757 | ₩32,770 | ₩32,703 | ₩32,757 | 0.00% | 1.5만 |
|---|
| 2026.08.20 | ₩32,823 | ₩32,823 | ₩32,690 | ₩32,690 | -0.41% | 1.9만 |
|---|
| 2026.08.19 | ₩32,757 | ₩32,797 | ₩32,757 | ₩32,770 | +0.04% | 1.4만 |
|---|
| 2026.08.18 | ₩32,757 | ₩32,810 | ₩32,330 | ₩32,757 | 0.00% | 10.8만 |
|---|
| 2026.08.17 | ₩33,290 | ₩33,290 | ₩33,197 | ₩33,210 | -0.24% | 2.3만 |
|---|
| 2026.08.14 | ₩33,250 | ₩33,344 | ₩33,210 | ₩33,237 | -0.04% | 6.8만 |
|---|
| 2026.08.13 | ₩33,224 | ₩33,250 | ₩33,197 | ₩33,237 | +0.04% | 1.6만 |
|---|
| 2026.08.12 | ₩33,144 | ₩33,290 | ₩33,144 | ₩33,184 | +0.12% | 3.4만 |
|---|
| 2026.08.11 | ₩33,330 | ₩33,330 | ₩33,130 | ₩33,184 | -0.44% | 5.5만 |
|---|
| 2026.08.10 | ₩33,197 | ₩33,197 | ₩33,117 | ₩33,157 | -0.12% | 7.5만 |
|---|
| 2026.08.07 | ₩33,090 | ₩33,157 | ₩33,090 | ₩33,157 | +0.20% | 2.5만 |
|---|
| 2026.08.06 | ₩33,103 | ₩33,170 | ₩33,103 | ₩33,130 | +0.08% | 1.8만 |
|---|
| 2026.08.05 | ₩33,170 | ₩33,170 | ₩33,117 | ₩33,130 | -0.12% | 6.5천 |
|---|
| 2026.08.04 | ₩33,037 | ₩33,157 | ₩33,037 | ₩33,144 | +0.32% | 1.7만 |
|---|
| 2026.08.03 | ₩32,983 | ₩33,010 | ₩32,957 | ₩33,010 | +0.08% | 6.2천 |
|---|
| 2026.07.31 | ₩32,717 | ₩33,010 | ₩32,677 | ₩32,997 | +0.86% | 5.5천 |
|---|
| 2026.07.30 | ₩32,730 | ₩32,810 | ₩32,690 | ₩32,797 | +0.20% | 1.1만 |
|---|
| 2026.07.29 | ₩32,730 | ₩32,743 | ₩32,610 | ₩32,730 | 0.00% | 1.7만 |
|---|
| 2026.07.28 | ₩32,863 | ₩32,863 | ₩32,730 | ₩32,783 | -0.24% | 1.2만 |
|---|
| 2026.07.27 | ₩32,757 | ₩32,797 | ₩32,703 | ₩32,770 | +0.04% | 1.2만 |
|---|
| 2026.07.24 | ₩32,690 | ₩32,850 | ₩32,690 | ₩32,810 | +0.37% | 5.1만 |
|---|
| 2026.07.23 | ₩32,797 | ₩32,823 | ₩32,730 | ₩32,770 | -0.08% | 1.7만 |
|---|
| 2026.07.22 | ₩32,690 | ₩32,850 | ₩32,690 | ₩32,837 | +0.45% | 6.2천 |
|---|
| 2026.07.21 | ₩32,837 | ₩32,877 | ₩32,797 | ₩32,810 | -0.08% | 1만 |
|---|
| 2026.07.20 | ₩32,877 | ₩32,877 | ₩32,810 | ₩32,823 | -0.16% | 2.4만 |
|---|
| 2026.07.17 | ₩32,810 | ₩32,890 | ₩32,797 | ₩32,850 | +0.12% | 3.4만 |
|---|
| 2026.07.16 | ₩32,943 | ₩32,943 | ₩32,823 | ₩32,877 | -0.20% | 6.1만 |
|---|
| 2026.07.15 | ₩32,943 | ₩32,943 | ₩32,810 | ₩32,903 | -0.12% | 1.9만 |
|---|
| 2026.07.14 | ₩32,943 | ₩32,943 | ₩32,797 | ₩32,877 | -0.20% | 1.9만 |
|---|
| 2026.07.13 | ₩33,170 | ₩33,237 | ₩32,983 | ₩33,010 | -0.48% | 2.6만 |
|---|
| 2026.07.10 | ₩33,357 | ₩33,410 | ₩33,157 | ₩33,410 | +0.16% | 3.1만 |
|---|
| 2026.07.09 | ₩33,304 | ₩33,304 | ₩33,157 | ₩33,197 | -0.32% | 1.5만 |
|---|
| 2026.07.08 | ₩33,170 | ₩33,170 | ₩33,117 | ₩33,157 | -0.04% | 3.1천 |
|---|
| 2026.07.07 | ₩33,210 | ₩33,210 | ₩33,037 | ₩33,157 | -0.16% | 3.7만 |
|---|
| 2026.07.06 | ₩33,157 | ₩33,170 | ₩33,090 | ₩33,130 | -0.08% | 4만 |
|---|
| 2026.07.02 | ₩33,184 | ₩33,184 | ₩33,077 | ₩33,130 | -0.16% | 1.6만 |
|---|
| 2026.07.01 | ₩32,917 | ₩33,210 | ₩32,917 | ₩33,117 | +0.61% | 3.4만 |
|---|
| 2026.06.30 | ₩32,970 | ₩33,144 | ₩32,970 | ₩33,117 | +0.45% | 4.2만 |
|---|
| 2026.06.29 | ₩33,050 | ₩33,117 | ₩32,997 | ₩33,117 | +0.20% | 7만 |
|---|
| 2026.06.26 | ₩32,983 | ₩33,010 | ₩32,957 | ₩32,970 | -0.04% | 2.1만 |
|---|
| 2026.06.25 | ₩33,010 | ₩33,010 | ₩32,957 | ₩32,997 | -0.04% | 1.3만 |
|---|
| 2026.06.24 | ₩32,943 | ₩33,037 | ₩32,943 | ₩33,010 | +0.20% | 3.8만 |
|---|
| 2026.06.23 | ₩33,090 | ₩33,117 | ₩32,890 | ₩33,010 | -0.24% | 14.3만 |
|---|
| 2026.06.22 | ₩32,957 | ₩33,117 | ₩32,957 | ₩33,117 | +0.49% | 2.9만 |
|---|
| 2026.06.18 | ₩33,117 | ₩33,157 | ₩33,063 | ₩33,103 | -0.04% | 4만 |
|---|
| 2026.06.17 | ₩33,144 | ₩33,170 | ₩33,090 | ₩33,103 | -0.12% | 3.8만 |
|---|
| 2026.06.16 | ₩33,144 | ₩33,210 | ₩33,117 | ₩33,144 | 0.00% | 6.2만 |
|---|
| 2026.06.15 | ₩33,464 | ₩33,517 | ₩33,450 | ₩33,490 | +0.08% | 4만 |
|---|
| 2026.06.12 | ₩33,370 | ₩33,437 | ₩33,370 | ₩33,424 | +0.16% | 1.2만 |
|---|
| 2026.06.11 | ₩33,304 | ₩33,410 | ₩33,304 | ₩33,410 | +0.32% | 7.6만 |
|---|
| 2026.06.10 | ₩33,384 | ₩33,384 | ₩33,304 | ₩33,344 | -0.12% | 2.5만 |
|---|
| 2026.06.09 | ₩33,424 | ₩33,424 | ₩33,357 | ₩33,397 | -0.08% | 1.1만 |
|---|
| 2026.06.08 | ₩33,424 | ₩33,437 | ₩33,370 | ₩33,384 | -0.12% | 1.1만 |
|---|
| 2026.06.05 | ₩33,477 | ₩33,477 | ₩33,410 | ₩33,424 | -0.16% | 1.6만 |
|---|
| 2026.06.04 | ₩33,477 | ₩33,504 | ₩33,437 | ₩33,504 | +0.08% | 2만 |
|---|
| 2026.06.03 | ₩33,490 | ₩33,490 | ₩33,450 | ₩33,490 | 0.00% | 1.1만 |
|---|
| 2026.06.02 | ₩33,597 | ₩33,757 | ₩33,304 | ₩33,490 | -0.32% | 7.4만 |
|---|
| 2026.06.01 | ₩33,410 | ₩33,624 | ₩33,397 | ₩33,597 | +0.56% | 3.7만 |
|---|
| 2026.05.29 | ₩33,490 | ₩33,490 | ₩33,477 | ₩33,490 | 0.00% | 3.6만 |
|---|
| 2026.05.28 | ₩33,464 | ₩33,477 | ₩33,464 | ₩33,477 | +0.04% | 1.1만 |
|---|
| 2026.05.27 | ₩33,450 | ₩33,530 | ₩33,437 | ₩33,464 | +0.04% | 10만 |
|---|
| 2026.05.26 | ₩33,330 | ₩33,464 | ₩33,330 | ₩33,437 | +0.32% | 1.8만 |
|---|
| 2026.05.22 | ₩33,424 | ₩33,450 | ₩33,397 | ₩33,437 | +0.04% | 8.6만 |
|---|
| 2026.05.21 | ₩33,397 | ₩33,464 | ₩33,344 | ₩33,397 | 0.00% | 14.8만 |
|---|
| 2026.05.20 | ₩33,357 | ₩33,437 | ₩33,330 | ₩33,370 | +0.04% | 6.5만 |
|---|
| 2026.05.19 | ₩33,357 | ₩33,357 | ₩33,304 | ₩33,304 | -0.16% | 4만 |
|---|
| 2026.05.18 | ₩33,744 | ₩33,744 | ₩33,717 | ₩33,717 | -0.08% | 1.3만 |
|---|
| 2026.05.15 | ₩33,704 | ₩33,717 | ₩33,704 | ₩33,717 | +0.04% | 3.8천 |
|---|
| 2026.05.14 | ₩33,771 | ₩33,771 | ₩33,744 | ₩33,757 | -0.04% | 3만 |
|---|
| 2026.05.13 | ₩33,731 | ₩33,731 | ₩33,691 | ₩33,717 | -0.04% | 2.4만 |
|---|
| 2026.05.12 | ₩33,731 | ₩33,757 | ₩33,677 | ₩33,691 | -0.12% | 5.7만 |
|---|
| 2026.05.11 | ₩33,731 | ₩33,731 | ₩33,677 | ₩33,704 | -0.08% | 1.1만 |
|---|
| 2026.05.08 | ₩33,677 | ₩33,691 | ₩33,664 | ₩33,691 | +0.04% | 2.8만 |
|---|
| 2026.05.07 | ₩33,651 | ₩33,704 | ₩33,624 | ₩33,624 | -0.08% | 5.2만 |
|---|
| 2026.05.06 | ₩33,624 | ₩33,637 | ₩33,570 | ₩33,637 | +0.04% | 2.4만 |
|---|
| 2026.05.05 | ₩33,544 | ₩33,557 | ₩33,490 | ₩33,544 | 0.00% | 1.8만 |
|---|
| 2026.05.04 | ₩33,530 | ₩33,624 | ₩33,450 | ₩33,464 | -0.20% | 2만 |
|---|
| 2026.05.01 | ₩33,517 | ₩33,530 | ₩33,490 | ₩33,490 | -0.08% | 6.1만 |
|---|
| 2026.04.30 | ₩33,384 | ₩33,450 | ₩33,370 | ₩33,450 | +0.20% | 4.6천 |
|---|
| 2026.04.29 | ₩33,397 | ₩33,397 | ₩33,330 | ₩33,370 | -0.08% | 5.6천 |
|---|
| 2026.04.28 | ₩33,370 | ₩33,397 | ₩33,344 | ₩33,357 | -0.04% | 5.7만 |
|---|
| 2026.04.27 | ₩33,384 | ₩33,397 | ₩33,304 | ₩33,397 | +0.04% | 2만 |
|---|
| 2026.04.24 | ₩33,344 | ₩33,424 | ₩33,330 | ₩33,370 | +0.08% | 3.5만 |
|---|
| 2026.04.23 | ₩33,330 | ₩33,330 | ₩33,237 | ₩33,304 | -0.08% | 4.1만 |
|---|
| 2026.04.22 | ₩33,330 | ₩33,464 | ₩33,290 | ₩33,344 | +0.04% | 6.2만 |
|---|
| 2026.04.21 | ₩33,344 | ₩33,397 | ₩33,184 | ₩33,264 | -0.24% | 2.2만 |
|---|
| 2026.04.20 | ₩33,344 | ₩33,344 | ₩33,250 | ₩33,290 | -0.16% | 3.6만 |
|---|
| 2026.04.17 | ₩33,250 | ₩33,410 | ₩33,250 | ₩33,330 | +0.24% | 5.7만 |
|---|
| 2026.04.16 | ₩33,157 | ₩33,157 | ₩33,117 | ₩33,157 | 0.00% | 4.7천 |
|---|
| 2026.04.15 | ₩33,063 | ₩33,117 | ₩32,983 | ₩33,117 | +0.16% | 3.2만 |
|---|
| 2026.04.14 | ₩32,877 | ₩33,037 | ₩32,877 | ₩33,037 | +0.49% | 5.7만 |
|---|
| 2026.04.13 | ₩33,050 | ₩33,237 | ₩33,050 | ₩33,237 | +0.57% | 4만 |
|---|
| 2026.04.10 | ₩33,144 | ₩33,184 | ₩33,077 | ₩33,130 | -0.04% | 2.9만 |
|---|
| 2026.04.09 | ₩33,090 | ₩33,157 | ₩32,997 | ₩33,144 | +0.16% | 2.3만 |
|---|
| 2026.04.08 | ₩32,823 | ₩32,943 | ₩32,823 | ₩32,930 | +0.33% | 2.7천 |
|---|
| 2026.04.07 | ₩32,356 | ₩32,463 | ₩32,276 | ₩32,463 | +0.33% | 3.3만 |
|---|
| 2026.04.06 | ₩32,343 | ₩32,476 | ₩32,343 | ₩32,396 | +0.17% | 5만 |
|---|
| 2026.04.02 | ₩32,303 | ₩32,316 | ₩32,223 | ₩32,303 | 0.00% | 4.5천 |
|---|
| 2026.04.01 | ₩32,089 | ₩32,436 | ₩32,089 | ₩32,343 | +0.79% | 1.8천 |
|---|
| 2026.03.31 | ₩31,783 | ₩32,023 | ₩31,702 | ₩31,983 | +0.63% | 5.9천 |
|---|
| 2026.03.30 | ₩31,582 | ₩31,596 | ₩31,222 | ₩31,262 | -1.01% | 1.2만 |
|---|
| 2026.03.27 | ₩31,796 | ₩31,916 | ₩31,489 | ₩31,489 | -0.97% | 7.2천 |
|---|
| 2026.03.26 | ₩32,410 | ₩32,436 | ₩32,049 | ₩32,049 | -1.11% | 3.7만 |
|---|
| 2026.03.25 | ₩32,450 | ₩32,463 | ₩32,450 | ₩32,463 | +0.04% | 600 |
|---|
| 2026.03.24 | ₩32,250 | ₩32,423 | ₩32,250 | ₩32,356 | +0.33% | 4.6천 |
|---|
| 2026.03.23 | ₩31,916 | ₩32,556 | ₩31,916 | ₩32,436 | +1.63% | 1.8만 |
|---|
| 2026.03.20 | ₩32,303 | ₩32,316 | ₩32,103 | ₩32,103 | -0.62% | 2.6만 |
|---|
| 2026.03.19 | ₩32,396 | ₩32,570 | ₩32,396 | ₩32,476 | +0.25% | 7.6천 |
|---|
| 2026.03.18 | ₩32,757 | ₩32,757 | ₩32,623 | ₩32,623 | -0.41% | 2.9천 |
|---|
| 2026.03.17 | ₩32,983 | ₩32,983 | ₩32,877 | ₩32,903 | -0.24% | 3.6천 |
|---|
| 2026.03.16 | ₩32,930 | ₩33,157 | ₩32,930 | ₩33,117 | +0.57% | 1.7천 |
|---|
| 2026.03.13 | ₩32,983 | ₩33,237 | ₩32,917 | ₩32,917 | -0.20% | 12만 |
|---|
| 2026.03.12 | ₩33,130 | ₩33,170 | ₩33,077 | ₩33,077 | -0.16% | 2천 |
|---|
| 2026.03.11 | ₩33,330 | ₩33,384 | ₩33,290 | ₩33,317 | -0.04% | 2만 |
|---|
| 2026.03.10 | ₩33,384 | ₩33,504 | ₩33,344 | ₩33,344 | -0.12% | 1.4만 |
|---|
| 2026.03.09 | ₩33,077 | ₩33,477 | ₩33,023 | ₩33,477 | +1.21% | 11.8만 |
|---|
| 2026.03.06 | ₩33,317 | ₩33,317 | ₩33,197 | ₩33,210 | -0.32% | 1.3만 |
|---|
| 2026.03.05 | ₩33,584 | ₩33,584 | ₩33,357 | ₩33,450 | -0.40% | 1.4만 |
|---|
| 2026.03.04 | ₩33,424 | ₩33,557 | ₩33,424 | ₩33,544 | +0.36% | 8.4천 |
|---|
| 2026.03.03 | ₩33,357 | ₩33,424 | ₩33,130 | ₩33,370 | +0.04% | 2.3만 |
|---|
| 2026.03.02 | ₩33,397 | ₩33,597 | ₩33,397 | ₩33,544 | +0.44% | 7.3천 |
|---|
| 2026.02.27 | ₩33,517 | ₩33,824 | ₩33,490 | ₩33,544 | +0.08% | 2만 |
|---|
| 2026.02.26 | ₩33,664 | ₩33,664 | ₩33,530 | ₩33,584 | -0.24% | 1.7만 |
|---|
| 2026.02.25 | ₩33,637 | ₩33,811 | ₩33,624 | ₩33,664 | +0.08% | 7.5천 |
|---|
| 2026.02.24 | ₩33,490 | ₩33,584 | ₩33,490 | ₩33,557 | +0.20% | 8.9천 |
|---|
| 2026.02.23 | ₩33,864 | ₩33,864 | ₩33,410 | ₩33,424 | -1.30% | 2.4만 |
|---|
| 2026.02.20 | ₩33,490 | ₩33,557 | ₩33,464 | ₩33,557 | +0.20% | 1.7만 |
|---|
| 2026.02.19 | ₩33,464 | ₩33,490 | ₩33,410 | ₩33,450 | -0.04% | 3.6만 |
|---|
| 2026.02.18 | ₩33,437 | ₩33,530 | ₩33,370 | ₩33,464 | +0.08% | 8만 |
|---|