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 | ₩36,674 | ₩36,714 | ₩36,674 | ₩36,714 | +0.11% | 400 |
| 2026.10.08 | ₩36,499 | ₩36,499 | ₩36,499 | ₩36,499 | 0.00% | 700 |
| 2026.10.07 | ₩36,566 | ₩36,566 | ₩36,419 | ₩36,459 | -0.29% | 700 |
| 2026.10.06 | ₩36,861 | ₩36,861 | ₩36,861 | ₩36,861 | 0.00% | 200 |
| 2026.10.05 | ₩36,808 | ₩36,808 | ₩36,808 | ₩36,808 | 0.00% | 100 |
| 2026.10.02 | ₩36,674 | ₩36,674 | ₩36,674 | ₩36,674 | 0.00% | 100 |
| 2026.10.01 | ₩36,472 | ₩36,499 | ₩36,472 | ₩36,499 | +0.07% | 500 |
| 2026.09.30 | ₩36,405 | ₩36,405 | ₩36,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,379 |
| -0.07% |
| 400 |
| 2026.09.29 | ₩36,446 | ₩36,446 | ₩36,446 | ₩36,446 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,446 | ₩36,446 | ₩36,446 | ₩36,446 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩37,009 | ₩37,009 | ₩36,982 | ₩36,982 | -0.07% | 300 |
|---|
| 2026.09.24 | ₩36,754 | ₩36,888 | ₩36,727 | ₩36,888 | +0.36% | 700 |
|---|
| 2026.09.23 | ₩37,183 | ₩37,183 | ₩36,942 | ₩36,942 | -0.65% | 1천 |
|---|
| 2026.09.22 | ₩37,425 | ₩37,425 | ₩37,425 | ₩37,425 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩37,264 | ₩37,264 | ₩37,264 | ₩37,264 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩36,955 | ₩37,049 | ₩36,955 | ₩37,049 | +0.25% | 400 |
|---|
| 2026.09.17 | ₩37,022 | ₩37,062 | ₩37,022 | ₩37,036 | +0.04% | 1.2천 |
|---|
| 2026.09.16 | ₩36,660 | ₩36,660 | ₩36,660 | ₩36,660 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,848 | ₩36,848 | ₩36,848 | ₩36,848 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,982 | ₩36,982 | ₩36,982 | ₩36,982 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩37,250 | ₩37,250 | ₩37,250 | ₩37,250 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩37,290 | ₩37,290 | ₩37,103 | ₩37,103 | -0.50% | 1.1천 |
|---|
| 2026.09.09 | ₩37,438 | ₩37,438 | ₩37,438 | ₩37,438 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩37,679 | ₩37,693 | ₩37,585 | ₩37,585 | -0.25% | 500 |
|---|
| 2026.09.04 | ₩37,787 | ₩37,787 | ₩37,787 | ₩37,787 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,760 | ₩37,760 | ₩37,760 | ₩37,760 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩37,478 | ₩37,478 | ₩37,478 | ₩37,478 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩37,183 | ₩37,183 | ₩37,183 | ₩37,183 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩37,706 | ₩37,706 | ₩37,478 | ₩37,666 | -0.11% | 900 |
|---|
| 2026.08.28 | ₩38,041 | ₩38,041 | ₩37,746 | ₩37,746 | -0.78% | 700 |
|---|
| 2026.08.27 | ₩38,216 | ₩38,256 | ₩38,216 | ₩38,256 | +0.11% | 300 |
|---|
| 2026.08.26 | ₩38,055 | ₩38,055 | ₩38,055 | ₩38,055 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,095 | ₩38,175 | ₩38,095 | ₩38,175 | +0.21% | 100 |
|---|
| 2026.08.24 | ₩38,122 | ₩38,135 | ₩37,988 | ₩38,082 | -0.11% | 800 |
|---|
| 2026.08.21 | ₩38,122 | ₩38,256 | ₩38,122 | ₩38,256 | +0.35% | 100 |
|---|
| 2026.08.20 | ₩37,988 | ₩37,988 | ₩37,934 | ₩37,934 | -0.14% | 200 |
|---|
| 2026.08.19 | ₩38,135 | ₩38,269 | ₩38,135 | ₩38,135 | 0.00% | 600 |
|---|
| 2026.08.18 | ₩38,242 | ₩38,242 | ₩37,827 | ₩37,827 | -1.09% | 200 |
|---|
| 2026.08.17 | ₩38,323 | ₩38,323 | ₩38,323 | ₩38,323 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩38,242 | ₩38,242 | ₩38,242 | ₩38,242 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩38,108 | ₩38,108 | ₩38,108 | ₩38,108 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩38,068 | ₩38,068 | ₩38,068 | ₩38,068 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩37,787 | ₩37,787 | ₩37,787 | ₩37,787 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩37,746 | ₩37,746 | ₩37,746 | ₩37,746 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩37,733 | ₩37,746 | ₩37,733 | ₩37,733 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩37,290 | ₩37,290 | ₩37,290 | ₩37,290 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩37,425 | ₩37,425 | ₩37,425 | ₩37,425 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩37,009 | ₩37,344 | ₩37,009 | ₩37,344 | +0.91% | 500 |
|---|
| 2026.08.03 | ₩36,687 | ₩36,687 | ₩36,687 | ₩36,687 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩36,338 | ₩36,446 | ₩36,338 | ₩36,365 | +0.07% | 300 |
|---|
| 2026.07.30 | ₩36,325 | ₩36,459 | ₩36,325 | ₩36,459 | +0.37% | 100 |
|---|
| 2026.07.29 | ₩36,084 | ₩36,285 | ₩35,882 | ₩35,882 | -0.56% | 8.6천 |
|---|
| 2026.07.28 | ₩36,258 | ₩36,258 | ₩36,258 | ₩36,258 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩36,446 | ₩36,446 | ₩36,446 | ₩36,446 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩36,432 | ₩36,432 | ₩36,432 | ₩36,432 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,513 | ₩36,526 | ₩36,513 | ₩36,526 | +0.04% | 800 |
|---|
| 2026.07.22 | ₩36,969 | ₩36,969 | ₩36,848 | ₩36,848 | -0.33% | 1.4만 |
|---|
| 2026.07.21 | ₩36,714 | ₩36,808 | ₩36,714 | ₩36,808 | +0.26% | 1.5만 |
|---|
| 2026.07.20 | ₩36,285 | ₩36,352 | ₩36,258 | ₩36,258 | -0.07% | 700 |
|---|
| 2026.07.17 | ₩36,499 | ₩36,540 | ₩36,405 | ₩36,405 | -0.26% | 800 |
|---|
| 2026.07.16 | ₩36,607 | ₩36,607 | ₩36,459 | ₩36,472 | -0.37% | 3천 |
|---|
| 2026.07.15 | ₩36,754 | ₩36,754 | ₩36,754 | ₩36,754 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,754 | ₩36,754 | ₩36,714 | ₩36,741 | -0.04% | 400 |
|---|
| 2026.07.13 | ₩36,513 | ₩36,513 | ₩36,513 | ₩36,513 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,009 | ₩37,009 | ₩36,982 | ₩36,982 | -0.07% | 400 |
|---|
| 2026.07.09 | ₩37,036 | ₩37,036 | ₩37,036 | ₩37,036 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩36,620 | ₩36,660 | ₩36,526 | ₩36,660 | +0.11% | 1.2천 |
|---|
| 2026.07.07 | ₩37,250 | ₩37,250 | ₩36,875 | ₩36,875 | -1.01% | 1.2천 |
|---|
| 2026.07.06 | ₩37,264 | ₩37,264 | ₩37,264 | ₩37,264 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,969 | ₩36,969 | ₩36,969 | ₩36,969 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩37,076 | ₩37,076 | ₩37,076 | ₩37,076 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩37,250 | ₩37,250 | ₩37,250 | ₩37,250 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩36,955 | ₩36,955 | ₩36,955 | ₩36,955 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩36,915 | ₩36,915 | ₩36,915 | ₩36,915 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩36,915 | ₩36,915 | ₩36,875 | ₩36,915 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩36,566 | ₩36,580 | ₩36,513 | ₩36,513 | -0.15% | 400 |
|---|
| 2026.06.23 | ₩36,982 | ₩36,982 | ₩36,808 | ₩36,808 | -0.47% | 900 |
|---|
| 2026.06.22 | ₩37,371 | ₩37,371 | ₩37,371 | ₩37,371 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,290 | ₩37,290 | ₩37,290 | ₩37,290 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩37,411 | ₩37,411 | ₩36,848 | ₩36,848 | -1.51% | 1천 |
|---|
| 2026.06.16 | ₩37,693 | ₩37,693 | ₩37,357 | ₩37,357 | -0.89% | 2.3천 |
|---|
| 2026.06.15 | ₩37,746 | ₩37,760 | ₩37,545 | ₩37,545 | -0.53% | 800 |
|---|
| 2026.06.12 | ₩37,076 | ₩37,076 | ₩37,076 | ₩37,076 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩36,875 | ₩36,875 | ₩36,875 | ₩36,875 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩36,580 | ₩36,580 | ₩35,963 | ₩35,963 | -1.69% | 2.4천 |
|---|
| 2026.06.09 | ₩36,902 | ₩36,902 | ₩35,976 | ₩36,513 | -1.05% | 9천 |
|---|
| 2026.06.08 | ₩36,714 | ₩36,875 | ₩36,674 | ₩36,674 | -0.11% | 6.5천 |
|---|
| 2026.06.05 | ₩37,317 | ₩37,317 | ₩36,392 | ₩36,472 | -2.26% | 1.9만 |
|---|
| 2026.06.04 | ₩37,572 | ₩37,612 | ₩37,572 | ₩37,612 | +0.11% | 1천 |
|---|
| 2026.06.03 | ₩37,398 | ₩37,411 | ₩37,384 | ₩37,384 | -0.04% | 1.1천 |
|---|
| 2026.06.02 | ₩37,652 | ₩37,652 | ₩37,652 | ₩37,652 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩37,451 | ₩37,451 | ₩37,451 | ₩37,451 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩37,545 | ₩37,545 | ₩37,545 | ₩37,545 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩37,425 | ₩37,572 | ₩37,371 | ₩37,559 | +0.36% | 800 |
|---|
| 2026.05.27 | ₩37,317 | ₩37,384 | ₩37,317 | ₩37,384 | +0.18% | 200 |
|---|
| 2026.05.26 | ₩37,532 | ₩37,532 | ₩37,532 | ₩37,532 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩37,143 | ₩37,143 | ₩37,143 | ₩37,143 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩36,995 | ₩36,995 | ₩36,995 | ₩36,995 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩36,821 | ₩36,821 | ₩36,821 | ₩36,821 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩36,298 | ₩36,352 | ₩36,231 | ₩36,312 | +0.04% | 1.7천 |
|---|
| 2026.05.18 | ₩36,660 | ₩36,660 | ₩36,486 | ₩36,620 | -0.11% | 1.3천 |
|---|
| 2026.05.15 | ₩36,700 | ₩36,741 | ₩36,633 | ₩36,660 | -0.11% | 2.7천 |
|---|
| 2026.05.14 | ₩37,398 | ₩37,398 | ₩37,304 | ₩37,304 | -0.25% | 100 |
|---|
| 2026.05.13 | ₩37,009 | ₩37,223 | ₩37,009 | ₩37,223 | +0.58% | 600 |
|---|
| 2026.05.12 | ₩37,076 | ₩37,210 | ₩36,969 | ₩37,210 | +0.36% | 400 |
|---|
| 2026.05.11 | ₩37,451 | ₩37,465 | ₩37,438 | ₩37,438 | -0.04% | 2.7천 |
|---|
| 2026.05.08 | ₩37,290 | ₩37,290 | ₩37,290 | ₩37,290 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩37,264 | ₩37,277 | ₩36,955 | ₩36,955 | -0.83% | 1.2천 |
|---|
| 2026.05.06 | ₩37,210 | ₩37,304 | ₩37,197 | ₩37,290 | +0.22% | 500 |
|---|
| 2026.05.05 | ₩36,767 | ₩36,821 | ₩36,767 | ₩36,794 | +0.07% | 800 |
|---|
| 2026.05.04 | ₩36,566 | ₩36,566 | ₩36,338 | ₩36,338 | -0.62% | 300 |
|---|
| 2026.05.01 | ₩36,607 | ₩36,700 | ₩36,593 | ₩36,593 | -0.04% | 600 |
|---|
| 2026.04.30 | ₩36,379 | ₩36,499 | ₩36,379 | ₩36,499 | +0.33% | 200 |
|---|
| 2026.04.29 | ₩35,909 | ₩35,990 | ₩35,856 | ₩35,896 | -0.04% | 2.2천 |
|---|
| 2026.04.28 | ₩36,003 | ₩36,017 | ₩36,003 | ₩36,017 | +0.04% | 200 |
|---|
| 2026.04.27 | ₩36,379 | ₩36,379 | ₩36,379 | ₩36,379 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩36,379 | ₩36,392 | ₩36,379 | ₩36,392 | +0.04% | 700 |
|---|
| 2026.04.23 | ₩36,459 | ₩36,459 | ₩35,936 | ₩36,231 | -0.63% | 5.7천 |
|---|
| 2026.04.22 | ₩36,204 | ₩36,218 | ₩36,137 | ₩36,204 | 0.00% | 600 |
|---|
| 2026.04.21 | ₩36,499 | ₩36,499 | ₩35,923 | ₩35,923 | -1.58% | 2.1천 |
|---|
| 2026.04.20 | ₩36,325 | ₩36,446 | ₩36,298 | ₩36,365 | +0.11% | 1.4천 |
|---|
| 2026.04.17 | ₩36,312 | ₩36,432 | ₩36,312 | ₩36,365 | +0.15% | 3.4천 |
|---|
| 2026.04.16 | ₩35,882 | ₩35,936 | ₩35,789 | ₩35,882 | 0.00% | 4.6천 |
|---|
| 2026.04.15 | ₩35,695 | ₩35,789 | ₩35,668 | ₩35,735 | +0.11% | 2.4천 |
|---|
| 2026.04.14 | ₩35,628 | ₩35,842 | ₩35,574 | ₩35,789 | +0.45% | 4.2천 |
|---|
| 2026.04.13 | ₩35,118 | ₩35,400 | ₩35,118 | ₩35,400 | +0.80% | 4.1천 |
|---|
| 2026.04.10 | ₩35,078 | ₩35,212 | ₩35,078 | ₩35,105 | +0.08% | 2.2천 |
|---|
| 2026.04.09 | ₩35,266 | ₩35,266 | ₩35,225 | ₩35,225 | -0.11% | 600 |
|---|
| 2026.04.08 | ₩35,011 | ₩35,024 | ₩34,917 | ₩34,971 | -0.11% | 1.6천 |
|---|
| 2026.04.07 | ₩34,220 | ₩34,300 | ₩34,180 | ₩34,300 | +0.24% | 500 |
|---|
| 2026.04.06 | ₩34,220 | ₩34,260 | ₩34,220 | ₩34,260 | +0.12% | 100 |
|---|
| 2026.04.02 | ₩34,099 | ₩34,126 | ₩33,992 | ₩34,126 | +0.08% | 400 |
|---|
| 2026.04.01 | ₩34,193 | ₩34,193 | ₩34,153 | ₩34,153 | -0.12% | 600 |
|---|
| 2026.03.31 | ₩33,549 | ₩33,911 | ₩33,549 | ₩33,911 | +1.08% | 4.5천 |
|---|
| 2026.03.30 | ₩33,321 | ₩33,321 | ₩33,093 | ₩33,093 | -0.68% | 200 |
|---|
| 2026.03.27 | ₩33,241 | ₩33,241 | ₩33,241 | ₩33,241 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩33,871 | ₩33,871 | ₩33,375 | ₩33,375 | -1.46% | 1.4만 |
|---|
| 2026.03.25 | ₩34,045 | ₩34,072 | ₩33,885 | ₩33,925 | -0.35% | 6.3천 |
|---|