시장 데이터를 불러오는 중
전체 종목
Rareview Total Return Bond ETF 과거 주가
Rareview Total Return Bond ETF · RTRE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rareview Total Return Bond ETF · RTRE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩31,529 | ₩31,677 | ₩31,435 | ₩31,677 | +0.47% | 11.7만 |
| 2026.09.28–2026.10.02 | ₩31,784 | ₩31,784 | ₩31,529 | ₩31,529 | -0.80% | 9.1천 |
| 2026.09.21–2026.09.25 | ₩32,327 | ₩32,346 | ₩31,772 | ₩31,938 | -1.20% | 6.7천 |
| 2026.09.14–2026.09.18 | ₩32,342 | ₩32,388 | ₩32,213 | ₩32,247 | -0.29% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩32,709 | ₩32,709 | ₩32,321 | ₩32,333 | -1.15% | 1.5만 |
| 2026.08.31–2026.09.04 | ₩32,850 | ₩32,868 | ₩32,632 | ₩32,683 | -0.51% | 17.1만 |
| 2026.08.24–2026.08.28 | ₩32,870 | ₩33,078 | ₩32,870 | ₩32,904 | +0.10% | 1.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,031 |
| ₩32,830 |
| ₩32,830 |
| -0.29% |
| 2.1만 |
| 2026.08.10–2026.08.14 | ₩32,884 | ₩33,049 | ₩32,280 | ₩32,911 | +0.08% | 7.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩32,951 | ₩33,098 | ₩32,877 | ₩32,971 | +0.06% | 9만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,978 | ₩33,058 | ₩32,857 | ₩32,860 | -0.36% | 3.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,112 | ₩33,112 | ₩32,844 | ₩32,897 | -0.65% | 10.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,072 | ₩33,273 | ₩33,030 | ₩33,172 | +0.30% | 4.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,340 | ₩33,353 | ₩33,085 | ₩33,152 | -0.56% | 7.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,608 | ₩33,635 | ₩33,326 | ₩33,333 | -0.82% | 2.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,326 | ₩33,621 | ₩33,286 | ₩33,568 | +0.72% | 3.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,434 | ₩33,528 | ₩33,321 | ₩33,411 | -0.07% | 3.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,152 | ₩33,371 | ₩33,112 | ₩33,353 | +0.61% | 3.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,407 | ₩33,501 | ₩33,148 | ₩33,148 | -0.77% | 5.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,367 | ₩33,554 | ₩33,353 | ₩33,528 | +0.48% | 5.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,152 | ₩33,273 | ₩32,864 | ₩33,253 | +0.30% | 17만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,608 | ₩33,621 | ₩33,165 | ₩33,172 | -1.30% | 7.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,420 | ₩33,688 | ₩33,326 | ₩33,621 | +0.60% | 11.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,688 | ₩33,849 | ₩33,501 | ₩33,636 | -0.16% | 29.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,883 | ₩33,883 | ₩33,675 | ₩33,762 | -0.36% | 6.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,621 | ₩33,943 | ₩33,581 | ₩33,883 | +0.78% | 5.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,454 | ₩33,749 | ₩33,326 | ₩33,644 | +0.57% | 10.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,373 | ₩33,615 | ₩33,373 | ₩33,510 | +0.41% | 3.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,434 | ₩33,541 | ₩33,165 | ₩33,206 | -0.68% | 7만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,675 | ₩33,840 | ₩33,360 | ₩33,360 | -0.94% | 9.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,916 | ₩34,037 | ₩33,574 | ₩33,581 | -0.99% | 4만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,413 | ₩34,587 | ₩33,957 | ₩33,970 | -1.29% | 3.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,399 | ₩34,587 | ₩34,319 | ₩34,533 | +0.39% | 9.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,305 | ₩34,376 | ₩34,292 | ₩34,347 | +0.12% | 3.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,970 | ₩34,359 | ₩33,970 | ₩34,359 | +1.14% | 1.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,037 | ₩34,051 | ₩33,823 | ₩34,037 | 0.00% | 7만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,016 | ₩34,118 | ₩34,008 | ₩34,042 | +0.08% | 4.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,823 | ₩33,997 | ₩33,823 | ₩33,990 | +0.50% | 9.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,943 | ₩34,091 | ₩33,943 | ₩33,963 | +0.06% | 3.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,863 | ₩33,997 | ₩33,823 | ₩33,985 | +0.36% | 3.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,890 | ₩33,957 | ₩33,823 | ₩33,823 | -0.20% | 15.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,809 | ₩33,970 | ₩33,729 | ₩33,906 | +0.29% | 4.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,930 | ₩33,957 | ₩33,674 | ₩33,863 | -0.20% | 1.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,916 | ₩34,044 | ₩33,849 | ₩33,872 | -0.13% | 3.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,104 | ₩34,144 | ₩33,977 | ₩33,989 | -0.34% | 31.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,131 | ₩34,292 | ₩34,064 | ₩34,279 | +0.43% | 7.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,966 | ₩34,077 | ₩33,890 | ₩34,077 | +0.33% | 1.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,037 | ₩34,158 | ₩33,943 | ₩33,943 | -0.28% | 1.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,134 | ₩34,144 | ₩33,910 | ₩34,024 | -0.32% | 4.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,352 | ₩34,446 | ₩34,158 | ₩34,198 | -0.45% | 3.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,413 | ₩34,413 | ₩34,317 | ₩34,346 | -0.19% | 3.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,091 | ₩34,319 | ₩33,863 | ₩34,252 | +0.47% | 1.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,104 | ₩34,123 | ₩34,104 | ₩34,123 | +0.06% | 500 |
|---|