시장 데이터를 불러오는 중
전체 종목
RCN Pareto Strategic Allocation ETF 과거 주가
RCN Pareto Strategic Allocation ETF · PRTO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RCN Pareto Strategic Allocation ETF · PRTO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,622 | ₩36,662 | ₩36,622 | ₩36,662 | +0.11% | 400 |
| 2026.10.08 | ₩36,448 | ₩36,448 | ₩36,448 | ₩36,448 | 0.00% | 700 |
| 2026.10.07 | ₩36,515 | ₩36,515 | ₩36,368 | ₩36,408 | -0.29% | 700 |
| 2026.10.06 | ₩36,809 | ₩36,809 | ₩36,809 | ₩36,809 | 0.00% | 200 |
| 2026.10.05 | ₩36,756 | ₩36,756 | ₩36,756 | ₩36,756 | 0.00% | 100 |
| 2026.10.02 | ₩36,622 | ₩36,622 | ₩36,622 | ₩36,622 | 0.00% | 100 |
| 2026.10.01 | ₩36,421 | ₩36,448 | ₩36,421 | ₩36,448 | +0.07% | 500 |
| 2026.09.30 | ₩36,354 | ₩36,354 | ₩36,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,327 |
| -0.07% |
| 400 |
| 2026.09.29 | ₩36,394 | ₩36,394 | ₩36,394 | ₩36,394 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,394 | ₩36,394 | ₩36,394 | ₩36,394 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩36,957 | ₩36,957 | ₩36,930 | ₩36,930 | -0.07% | 300 |
|---|
| 2026.09.24 | ₩36,702 | ₩36,836 | ₩36,675 | ₩36,836 | +0.36% | 700 |
|---|
| 2026.09.23 | ₩37,131 | ₩37,131 | ₩36,890 | ₩36,890 | -0.65% | 1천 |
|---|
| 2026.09.22 | ₩37,372 | ₩37,372 | ₩37,372 | ₩37,372 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩37,211 | ₩37,211 | ₩37,211 | ₩37,211 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩36,903 | ₩36,997 | ₩36,903 | ₩36,997 | +0.25% | 400 |
|---|
| 2026.09.17 | ₩36,970 | ₩37,010 | ₩36,970 | ₩36,983 | +0.04% | 1.2천 |
|---|
| 2026.09.16 | ₩36,609 | ₩36,609 | ₩36,609 | ₩36,609 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,796 | ₩36,796 | ₩36,796 | ₩36,796 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,930 | ₩36,930 | ₩36,930 | ₩36,930 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩37,198 | ₩37,198 | ₩37,198 | ₩37,198 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩37,238 | ₩37,238 | ₩37,050 | ₩37,050 | -0.50% | 1.1천 |
|---|
| 2026.09.09 | ₩37,385 | ₩37,385 | ₩37,385 | ₩37,385 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩37,626 | ₩37,640 | ₩37,532 | ₩37,532 | -0.25% | 500 |
|---|
| 2026.09.04 | ₩37,733 | ₩37,733 | ₩37,733 | ₩37,733 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,707 | ₩37,707 | ₩37,707 | ₩37,707 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩37,425 | ₩37,425 | ₩37,425 | ₩37,425 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩37,131 | ₩37,131 | ₩37,131 | ₩37,131 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩37,653 | ₩37,653 | ₩37,425 | ₩37,613 | -0.11% | 900 |
|---|
| 2026.08.28 | ₩37,988 | ₩37,988 | ₩37,693 | ₩37,693 | -0.78% | 700 |
|---|
| 2026.08.27 | ₩38,162 | ₩38,202 | ₩38,162 | ₩38,202 | +0.11% | 300 |
|---|
| 2026.08.26 | ₩38,001 | ₩38,001 | ₩38,001 | ₩38,001 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,041 | ₩38,122 | ₩38,041 | ₩38,122 | +0.21% | 100 |
|---|
| 2026.08.24 | ₩38,068 | ₩38,081 | ₩37,934 | ₩38,028 | -0.11% | 800 |
|---|
| 2026.08.21 | ₩38,068 | ₩38,202 | ₩38,068 | ₩38,202 | +0.35% | 100 |
|---|
| 2026.08.20 | ₩37,934 | ₩37,934 | ₩37,881 | ₩37,881 | -0.14% | 200 |
|---|
| 2026.08.19 | ₩38,081 | ₩38,215 | ₩38,081 | ₩38,081 | 0.00% | 600 |
|---|
| 2026.08.18 | ₩38,189 | ₩38,189 | ₩37,773 | ₩37,773 | -1.09% | 200 |
|---|
| 2026.08.17 | ₩38,269 | ₩38,269 | ₩38,269 | ₩38,269 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩38,189 | ₩38,189 | ₩38,189 | ₩38,189 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩38,055 | ₩38,055 | ₩38,055 | ₩38,055 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩38,014 | ₩38,014 | ₩38,014 | ₩38,014 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩37,733 | ₩37,733 | ₩37,733 | ₩37,733 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩37,693 | ₩37,693 | ₩37,693 | ₩37,693 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩37,680 | ₩37,693 | ₩37,680 | ₩37,680 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩37,238 | ₩37,238 | ₩37,238 | ₩37,238 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩37,372 | ₩37,372 | ₩37,372 | ₩37,372 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,957 | ₩37,291 | ₩36,957 | ₩37,291 | +0.91% | 500 |
|---|
| 2026.08.03 | ₩36,635 | ₩36,635 | ₩36,635 | ₩36,635 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩36,287 | ₩36,394 | ₩36,287 | ₩36,314 | +0.07% | 300 |
|---|
| 2026.07.30 | ₩36,274 | ₩36,408 | ₩36,274 | ₩36,408 | +0.37% | 100 |
|---|
| 2026.07.29 | ₩36,033 | ₩36,234 | ₩35,832 | ₩35,832 | -0.56% | 8.6천 |
|---|
| 2026.07.28 | ₩36,207 | ₩36,207 | ₩36,207 | ₩36,207 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩36,394 | ₩36,394 | ₩36,394 | ₩36,394 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩36,381 | ₩36,381 | ₩36,381 | ₩36,381 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,461 | ₩36,475 | ₩36,461 | ₩36,475 | +0.04% | 800 |
|---|
| 2026.07.22 | ₩36,917 | ₩36,917 | ₩36,796 | ₩36,796 | -0.33% | 1.4만 |
|---|
| 2026.07.21 | ₩36,662 | ₩36,756 | ₩36,662 | ₩36,756 | +0.26% | 1.5만 |
|---|
| 2026.07.20 | ₩36,234 | ₩36,301 | ₩36,207 | ₩36,207 | -0.07% | 700 |
|---|
| 2026.07.17 | ₩36,448 | ₩36,488 | ₩36,354 | ₩36,354 | -0.26% | 800 |
|---|
| 2026.07.16 | ₩36,555 | ₩36,555 | ₩36,408 | ₩36,421 | -0.37% | 3천 |
|---|
| 2026.07.15 | ₩36,702 | ₩36,702 | ₩36,702 | ₩36,702 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,702 | ₩36,702 | ₩36,662 | ₩36,689 | -0.04% | 400 |
|---|
| 2026.07.13 | ₩36,461 | ₩36,461 | ₩36,461 | ₩36,461 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩36,957 | ₩36,957 | ₩36,930 | ₩36,930 | -0.07% | 400 |
|---|
| 2026.07.09 | ₩36,983 | ₩36,983 | ₩36,983 | ₩36,983 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩36,568 | ₩36,609 | ₩36,475 | ₩36,609 | +0.11% | 1.2천 |
|---|
| 2026.07.07 | ₩37,198 | ₩37,198 | ₩36,823 | ₩36,823 | -1.01% | 1.2천 |
|---|
| 2026.07.06 | ₩37,211 | ₩37,211 | ₩37,211 | ₩37,211 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,917 | ₩36,917 | ₩36,917 | ₩36,917 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩37,024 | ₩37,024 | ₩37,024 | ₩37,024 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩37,198 | ₩37,198 | ₩37,198 | ₩37,198 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩36,903 | ₩36,903 | ₩36,903 | ₩36,903 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩36,863 | ₩36,863 | ₩36,863 | ₩36,863 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩36,863 | ₩36,863 | ₩36,823 | ₩36,863 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩36,515 | ₩36,528 | ₩36,461 | ₩36,461 | -0.15% | 400 |
|---|
| 2026.06.23 | ₩36,930 | ₩36,930 | ₩36,756 | ₩36,756 | -0.47% | 900 |
|---|
| 2026.06.22 | ₩37,318 | ₩37,318 | ₩37,318 | ₩37,318 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,238 | ₩37,238 | ₩37,238 | ₩37,238 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩37,358 | ₩37,358 | ₩36,796 | ₩36,796 | -1.51% | 1천 |
|---|
| 2026.06.16 | ₩37,640 | ₩37,640 | ₩37,305 | ₩37,305 | -0.89% | 2.3천 |
|---|
| 2026.06.15 | ₩37,693 | ₩37,707 | ₩37,492 | ₩37,492 | -0.53% | 800 |
|---|
| 2026.06.12 | ₩37,024 | ₩37,024 | ₩37,024 | ₩37,024 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩36,823 | ₩36,823 | ₩36,823 | ₩36,823 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩36,528 | ₩36,528 | ₩35,912 | ₩35,912 | -1.69% | 2.4천 |
|---|
| 2026.06.09 | ₩36,850 | ₩36,850 | ₩35,926 | ₩36,461 | -1.05% | 9천 |
|---|
| 2026.06.08 | ₩36,662 | ₩36,823 | ₩36,622 | ₩36,622 | -0.11% | 6.5천 |
|---|
| 2026.06.05 | ₩37,265 | ₩37,265 | ₩36,341 | ₩36,421 | -2.26% | 1.9만 |
|---|
| 2026.06.04 | ₩37,519 | ₩37,559 | ₩37,519 | ₩37,559 | +0.11% | 1천 |
|---|
| 2026.06.03 | ₩37,345 | ₩37,358 | ₩37,332 | ₩37,332 | -0.04% | 1.1천 |
|---|
| 2026.06.02 | ₩37,599 | ₩37,599 | ₩37,599 | ₩37,599 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩37,399 | ₩37,399 | ₩37,399 | ₩37,399 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩37,492 | ₩37,492 | ₩37,492 | ₩37,492 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩37,372 | ₩37,519 | ₩37,318 | ₩37,506 | +0.36% | 800 |
|---|
| 2026.05.27 | ₩37,265 | ₩37,332 | ₩37,265 | ₩37,332 | +0.18% | 200 |
|---|
| 2026.05.26 | ₩37,479 | ₩37,479 | ₩37,479 | ₩37,479 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩37,091 | ₩37,091 | ₩37,091 | ₩37,091 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩36,943 | ₩36,943 | ₩36,943 | ₩36,943 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩36,769 | ₩36,769 | ₩36,769 | ₩36,769 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩36,247 | ₩36,301 | ₩36,180 | ₩36,260 | +0.04% | 1.7천 |
|---|
| 2026.05.18 | ₩36,609 | ₩36,609 | ₩36,434 | ₩36,568 | -0.11% | 1.3천 |
|---|
| 2026.05.15 | ₩36,649 | ₩36,689 | ₩36,582 | ₩36,609 | -0.11% | 2.7천 |
|---|
| 2026.05.14 | ₩37,345 | ₩37,345 | ₩37,251 | ₩37,251 | -0.25% | 100 |
|---|
| 2026.05.13 | ₩36,957 | ₩37,171 | ₩36,957 | ₩37,171 | +0.58% | 600 |
|---|
| 2026.05.12 | ₩37,024 | ₩37,158 | ₩36,917 | ₩37,158 | +0.36% | 400 |
|---|
| 2026.05.11 | ₩37,399 | ₩37,412 | ₩37,385 | ₩37,385 | -0.04% | 2.7천 |
|---|
| 2026.05.08 | ₩37,238 | ₩37,238 | ₩37,238 | ₩37,238 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩37,211 | ₩37,224 | ₩36,903 | ₩36,903 | -0.83% | 1.2천 |
|---|
| 2026.05.06 | ₩37,158 | ₩37,251 | ₩37,144 | ₩37,238 | +0.22% | 500 |
|---|
| 2026.05.05 | ₩36,716 | ₩36,769 | ₩36,716 | ₩36,742 | +0.07% | 800 |
|---|
| 2026.05.04 | ₩36,515 | ₩36,515 | ₩36,287 | ₩36,287 | -0.62% | 300 |
|---|
| 2026.05.01 | ₩36,555 | ₩36,649 | ₩36,542 | ₩36,542 | -0.04% | 600 |
|---|
| 2026.04.30 | ₩36,327 | ₩36,448 | ₩36,327 | ₩36,448 | +0.33% | 200 |
|---|
| 2026.04.29 | ₩35,859 | ₩35,939 | ₩35,805 | ₩35,845 | -0.04% | 2.2천 |
|---|
| 2026.04.28 | ₩35,952 | ₩35,966 | ₩35,952 | ₩35,966 | +0.04% | 200 |
|---|
| 2026.04.27 | ₩36,327 | ₩36,327 | ₩36,327 | ₩36,327 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩36,327 | ₩36,341 | ₩36,327 | ₩36,341 | +0.04% | 700 |
|---|
| 2026.04.23 | ₩36,408 | ₩36,408 | ₩35,885 | ₩36,180 | -0.63% | 5.7천 |
|---|
| 2026.04.22 | ₩36,153 | ₩36,167 | ₩36,086 | ₩36,153 | 0.00% | 600 |
|---|
| 2026.04.21 | ₩36,448 | ₩36,448 | ₩35,872 | ₩35,872 | -1.58% | 2.1천 |
|---|
| 2026.04.20 | ₩36,274 | ₩36,394 | ₩36,247 | ₩36,314 | +0.11% | 1.4천 |
|---|
| 2026.04.17 | ₩36,260 | ₩36,381 | ₩36,260 | ₩36,314 | +0.15% | 3.4천 |
|---|
| 2026.04.16 | ₩35,832 | ₩35,885 | ₩35,738 | ₩35,832 | 0.00% | 4.6천 |
|---|
| 2026.04.15 | ₩35,644 | ₩35,738 | ₩35,618 | ₩35,685 | +0.11% | 2.4천 |
|---|
| 2026.04.14 | ₩35,577 | ₩35,792 | ₩35,524 | ₩35,738 | +0.45% | 4.2천 |
|---|
| 2026.04.13 | ₩35,069 | ₩35,350 | ₩35,069 | ₩35,350 | +0.80% | 4.1천 |
|---|
| 2026.04.10 | ₩35,029 | ₩35,162 | ₩35,029 | ₩35,055 | +0.08% | 2.2천 |
|---|
| 2026.04.09 | ₩35,216 | ₩35,216 | ₩35,176 | ₩35,176 | -0.11% | 600 |
|---|
| 2026.04.08 | ₩34,962 | ₩34,975 | ₩34,868 | ₩34,921 | -0.11% | 1.6천 |
|---|
| 2026.04.07 | ₩34,172 | ₩34,252 | ₩34,131 | ₩34,252 | +0.24% | 500 |
|---|
| 2026.04.06 | ₩34,172 | ₩34,212 | ₩34,172 | ₩34,212 | +0.12% | 100 |
|---|
| 2026.04.02 | ₩34,051 | ₩34,078 | ₩33,944 | ₩34,078 | +0.08% | 400 |
|---|
| 2026.04.01 | ₩34,145 | ₩34,145 | ₩34,105 | ₩34,105 | -0.12% | 600 |
|---|
| 2026.03.31 | ₩33,502 | ₩33,864 | ₩33,502 | ₩33,864 | +1.08% | 4.5천 |
|---|
| 2026.03.30 | ₩33,274 | ₩33,274 | ₩33,047 | ₩33,047 | -0.68% | 200 |
|---|
| 2026.03.27 | ₩33,194 | ₩33,194 | ₩33,194 | ₩33,194 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩33,823 | ₩33,823 | ₩33,328 | ₩33,328 | -1.46% | 1.4만 |
|---|
| 2026.03.25 | ₩33,997 | ₩34,024 | ₩33,837 | ₩33,877 | -0.35% | 6.3천 |
|---|