시장 데이터를 불러오는 중
전체 종목
Columbia Research Enhanced Core Premium Income ETF 과거 주가
Columbia Research Enhanced Core Premium Income ETF · RECI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Columbia Research Enhanced Core Premium Income ETF · RECI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,393 | ₩27,393 | ₩27,393 | ₩27,393 | 0.00% | 100 |
| 2026.10.08 | ₩27,406 | ₩27,406 | ₩27,406 | ₩27,406 | 0.00% | 100 |
| 2026.10.07 | ₩27,299 | ₩27,299 | ₩27,299 | ₩27,299 | 0.00% | 100 |
| 2026.10.06 | ₩27,353 | ₩27,353 | ₩27,353 | ₩27,353 | 0.00% | 100 |
| 2026.10.05 | ₩27,366 | ₩27,366 | ₩27,366 | ₩27,366 | 0.00% | 100 |
| 2026.10.02 | ₩27,246 | ₩27,299 | ₩27,193 | ₩27,299 | +0.20% | 1.3천 |
| 2026.10.01 | ₩27,259 | ₩27,259 | ₩27,219 | ₩27,219 | -0.15% | 100 |
| 2026.09.30 | ₩27,433 | ₩27,433 | ₩27,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,379 |
| -0.19% |
| 100 |
| 2026.09.29 | ₩27,433 | ₩27,433 | ₩27,379 | ₩27,379 | -0.19% | 400 |
|---|
| 2026.09.28 | ₩27,459 | ₩27,459 | ₩27,459 | ₩27,459 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩27,433 | ₩27,433 | ₩27,433 | ₩27,433 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩27,419 | ₩27,419 | ₩27,419 | ₩27,419 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩27,473 | ₩27,473 | ₩27,393 | ₩27,393 | -0.29% | 200 |
|---|
| 2026.09.22 | ₩27,526 | ₩27,526 | ₩27,486 | ₩27,486 | -0.15% | 300 |
|---|
| 2026.09.21 | ₩27,500 | ₩27,500 | ₩27,500 | ₩27,500 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩27,299 | ₩27,299 | ₩27,299 | ₩27,299 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩27,353 | ₩27,353 | ₩27,353 | ₩27,353 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩27,153 | ₩27,153 | ₩27,153 | ₩27,153 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩27,246 | ₩27,246 | ₩27,246 | ₩27,246 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩27,299 | ₩27,299 | ₩27,299 | ₩27,299 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩27,326 | ₩27,326 | ₩27,326 | ₩27,326 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩27,206 | ₩27,206 | ₩27,206 | ₩27,206 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩27,273 | ₩27,273 | ₩27,246 | ₩27,246 | -0.10% | 100 |
|---|
| 2026.09.08 | ₩27,339 | ₩27,339 | ₩27,273 | ₩27,273 | -0.24% | 200 |
|---|
| 2026.09.04 | ₩27,513 | ₩27,513 | ₩27,513 | ₩27,513 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩27,526 | ₩27,526 | ₩27,526 | ₩27,526 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩27,353 | ₩27,353 | ₩27,353 | ₩27,353 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩27,273 | ₩27,273 | ₩27,193 | ₩27,193 | -0.29% | 100 |
|---|
| 2026.08.31 | ₩27,433 | ₩27,433 | ₩27,406 | ₩27,406 | -0.10% | 200 |
|---|
| 2026.08.28 | ₩27,433 | ₩27,433 | ₩27,433 | ₩27,433 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩27,500 | ₩27,500 | ₩27,500 | ₩27,500 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩27,366 | ₩27,366 | ₩27,366 | ₩27,366 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩27,339 | ₩27,339 | ₩27,339 | ₩27,339 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩27,299 | ₩27,299 | ₩27,299 | ₩27,299 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩27,313 | ₩27,313 | ₩27,313 | ₩27,313 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩27,259 | ₩27,259 | ₩27,259 | ₩27,259 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩27,259 | ₩27,259 | ₩27,259 | ₩27,259 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩27,206 | ₩27,206 | ₩27,206 | ₩27,206 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩27,259 | ₩27,259 | ₩27,233 | ₩27,233 | -0.10% | 100 |
|---|
| 2026.08.14 | ₩27,166 | ₩27,219 | ₩27,073 | ₩27,219 | +0.20% | 1.9천 |
|---|
| 2026.08.13 | ₩27,179 | ₩27,179 | ₩27,179 | ₩27,179 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩27,099 | ₩27,099 | ₩27,099 | ₩27,099 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩27,046 | ₩27,046 | ₩27,046 | ₩27,046 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩26,992 | ₩26,992 | ₩26,992 | ₩26,992 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩27,073 | ₩27,073 | ₩27,073 | ₩27,073 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩26,966 | ₩26,966 | ₩26,966 | ₩26,966 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩26,859 | ₩26,966 | ₩26,779 | ₩26,912 | +0.20% | 1.7천 |
|---|
| 2026.08.04 | ₩26,846 | ₩26,846 | ₩26,846 | ₩26,846 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩26,832 | ₩26,872 | ₩26,779 | ₩26,779 | -0.20% | 2천 |
|---|
| 2026.07.31 | ₩26,699 | ₩26,699 | ₩26,699 | ₩26,699 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩26,832 | ₩26,832 | ₩26,832 | ₩26,832 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩27,073 | ₩27,073 | ₩26,819 | ₩26,819 | -0.94% | 100 |
|---|
| 2026.07.28 | ₩27,059 | ₩27,059 | ₩27,059 | ₩27,059 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩26,899 | ₩26,899 | ₩26,899 | ₩26,899 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩26,939 | ₩26,939 | ₩26,886 | ₩26,886 | -0.20% | 100 |
|---|
| 2026.07.23 | ₩26,525 | ₩26,766 | ₩26,525 | ₩26,766 | +0.91% | 300 |
|---|
| 2026.07.22 | ₩26,912 | ₩26,912 | ₩26,912 | ₩26,912 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩26,646 | ₩26,886 | ₩26,646 | ₩26,886 | +0.90% | 500 |
|---|
| 2026.07.20 | ₩26,886 | ₩26,886 | ₩26,779 | ₩26,779 | -0.40% | 500 |
|---|
| 2026.07.17 | ₩26,926 | ₩26,939 | ₩26,926 | ₩26,939 | +0.05% | 300 |
|---|
| 2026.07.16 | ₩26,966 | ₩26,966 | ₩26,966 | ₩26,966 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩26,899 | ₩26,899 | ₩26,899 | ₩26,899 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩26,846 | ₩26,859 | ₩26,846 | ₩26,859 | +0.05% | 25만 |
|---|