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 | ₩31,526 | ₩31,674 | ₩31,433 | ₩31,674 | +0.47% | 11.7만 |
| 2026.09.28–2026.10.02 | ₩31,781 | ₩31,781 | ₩31,526 | ₩31,526 | -0.80% | 9.1천 |
| 2026.09.21–2026.09.25 | ₩32,324 | ₩32,343 | ₩31,769 | ₩31,935 | -1.20% | 6.7천 |
| 2026.09.14–2026.09.18 | ₩32,339 | ₩32,385 | ₩32,210 | ₩32,244 | -0.29% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩32,707 | ₩32,707 | ₩32,318 | ₩32,330 | -1.15% | 1.5만 |
| 2026.08.31–2026.09.04 | ₩32,847 | ₩32,865 | ₩32,629 | ₩32,680 | -0.51% | 17.1만 |
| 2026.08.24–2026.08.28 | ₩32,867 | ₩33,075 | ₩32,867 | ₩32,901 | +0.10% | 1.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,028 |
| ₩32,827 |
| ₩32,827 |
| -0.29% |
| 2.1만 |
| 2026.08.10–2026.08.14 | ₩32,881 | ₩33,046 | ₩32,277 | ₩32,908 | +0.08% | 7.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩32,948 | ₩33,095 | ₩32,874 | ₩32,968 | +0.06% | 9만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,975 | ₩33,055 | ₩32,854 | ₩32,857 | -0.36% | 3.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,109 | ₩33,109 | ₩32,841 | ₩32,894 | -0.65% | 10.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,069 | ₩33,270 | ₩33,027 | ₩33,169 | +0.30% | 4.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,337 | ₩33,350 | ₩33,082 | ₩33,149 | -0.56% | 7.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,605 | ₩33,632 | ₩33,323 | ₩33,330 | -0.82% | 2.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,323 | ₩33,618 | ₩33,283 | ₩33,565 | +0.72% | 3.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,431 | ₩33,525 | ₩33,318 | ₩33,408 | -0.07% | 3.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,149 | ₩33,368 | ₩33,109 | ₩33,350 | +0.61% | 3.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,404 | ₩33,498 | ₩33,145 | ₩33,145 | -0.77% | 5.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,364 | ₩33,551 | ₩33,350 | ₩33,525 | +0.48% | 5.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,149 | ₩33,270 | ₩32,861 | ₩33,250 | +0.30% | 17만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,605 | ₩33,618 | ₩33,162 | ₩33,169 | -1.30% | 7.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,417 | ₩33,685 | ₩33,323 | ₩33,618 | +0.60% | 11.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,685 | ₩33,846 | ₩33,498 | ₩33,633 | -0.16% | 29.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,880 | ₩33,880 | ₩33,672 | ₩33,759 | -0.36% | 6.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,618 | ₩33,940 | ₩33,578 | ₩33,880 | +0.78% | 5.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,451 | ₩33,746 | ₩33,323 | ₩33,641 | +0.57% | 10.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,370 | ₩33,612 | ₩33,370 | ₩33,507 | +0.41% | 3.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,431 | ₩33,538 | ₩33,162 | ₩33,203 | -0.68% | 7만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,672 | ₩33,837 | ₩33,357 | ₩33,357 | -0.94% | 9.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,913 | ₩34,034 | ₩33,571 | ₩33,578 | -0.99% | 4만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,410 | ₩34,584 | ₩33,954 | ₩33,967 | -1.29% | 3.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,396 | ₩34,584 | ₩34,316 | ₩34,530 | +0.39% | 9.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,302 | ₩34,373 | ₩34,289 | ₩34,344 | +0.12% | 3.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,967 | ₩34,356 | ₩33,967 | ₩34,356 | +1.14% | 1.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,034 | ₩34,047 | ₩33,820 | ₩34,034 | 0.00% | 7만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,013 | ₩34,115 | ₩34,005 | ₩34,039 | +0.08% | 4.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,820 | ₩33,994 | ₩33,820 | ₩33,987 | +0.50% | 9.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,940 | ₩34,088 | ₩33,940 | ₩33,960 | +0.06% | 3.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,860 | ₩33,994 | ₩33,820 | ₩33,982 | +0.36% | 3.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,887 | ₩33,954 | ₩33,820 | ₩33,820 | -0.20% | 15.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,806 | ₩33,967 | ₩33,726 | ₩33,903 | +0.29% | 4.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,927 | ₩33,954 | ₩33,671 | ₩33,860 | -0.20% | 1.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,913 | ₩34,041 | ₩33,846 | ₩33,869 | -0.13% | 3.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,101 | ₩34,141 | ₩33,974 | ₩33,986 | -0.34% | 31.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,128 | ₩34,289 | ₩34,061 | ₩34,275 | +0.43% | 7.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,963 | ₩34,074 | ₩33,887 | ₩34,074 | +0.33% | 1.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,034 | ₩34,155 | ₩33,940 | ₩33,940 | -0.28% | 1.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,131 | ₩34,141 | ₩33,907 | ₩34,021 | -0.32% | 4.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,349 | ₩34,443 | ₩34,155 | ₩34,195 | -0.45% | 3.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,410 | ₩34,410 | ₩34,314 | ₩34,342 | -0.19% | 3.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,088 | ₩34,316 | ₩33,860 | ₩34,249 | +0.47% | 1.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,101 | ₩34,120 | ₩34,101 | ₩34,120 | +0.06% | 500 |
|---|