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 | ₩31,504 | ₩31,651 | ₩31,410 | ₩31,651 | +0.47% | 11.7만 |
| 2026.09.28–2026.10.02 | ₩31,758 | ₩31,758 | ₩31,504 | ₩31,504 | -0.80% | 9.1천 |
| 2026.09.21–2026.09.25 | ₩32,301 | ₩32,320 | ₩31,746 | ₩31,913 | -1.20% | 6.7천 |
| 2026.09.14–2026.09.18 | ₩32,316 | ₩32,361 | ₩32,187 | ₩32,221 | -0.29% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩32,683 | ₩32,683 | ₩32,294 | ₩32,307 | -1.15% | 1.5만 |
| 2026.08.31–2026.09.04 | ₩32,824 | ₩32,841 | ₩32,605 | ₩32,656 | -0.51% | 17.1만 |
| 2026.08.24–2026.08.28 | ₩32,844 | ₩33,052 | ₩32,844 | ₩32,877 | +0.10% | 1.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,897 |
| ₩33,005 |
| ₩32,804 |
| ₩32,804 |
| -0.29% |
| 2.1만 |
| 2026.08.10–2026.08.14 | ₩32,857 | ₩33,022 | ₩32,254 | ₩32,884 | +0.08% | 7.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩32,924 | ₩33,072 | ₩32,851 | ₩32,944 | +0.06% | 9만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,951 | ₩33,031 | ₩32,830 | ₩32,833 | -0.36% | 3.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,085 | ₩33,085 | ₩32,817 | ₩32,871 | -0.65% | 10.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,045 | ₩33,246 | ₩33,003 | ₩33,145 | +0.30% | 4.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,313 | ₩33,326 | ₩33,058 | ₩33,125 | -0.56% | 7.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,581 | ₩33,608 | ₩33,299 | ₩33,306 | -0.82% | 2.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,299 | ₩33,594 | ₩33,259 | ₩33,541 | +0.72% | 3.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,407 | ₩33,501 | ₩33,294 | ₩33,384 | -0.07% | 3.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,125 | ₩33,344 | ₩33,085 | ₩33,326 | +0.61% | 3.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,380 | ₩33,474 | ₩33,121 | ₩33,121 | -0.77% | 5.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,340 | ₩33,527 | ₩33,326 | ₩33,501 | +0.48% | 5.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,125 | ₩33,246 | ₩32,837 | ₩33,226 | +0.30% | 17만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,581 | ₩33,594 | ₩33,139 | ₩33,145 | -1.30% | 7.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,393 | ₩33,661 | ₩33,299 | ₩33,594 | +0.60% | 11.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,661 | ₩33,822 | ₩33,474 | ₩33,609 | -0.16% | 29.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,856 | ₩33,856 | ₩33,648 | ₩33,735 | -0.36% | 6.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,594 | ₩33,916 | ₩33,554 | ₩33,856 | +0.78% | 5.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,427 | ₩33,722 | ₩33,299 | ₩33,617 | +0.57% | 10.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,346 | ₩33,588 | ₩33,346 | ₩33,483 | +0.41% | 3.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,407 | ₩33,514 | ₩33,139 | ₩33,179 | -0.68% | 7만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,648 | ₩33,813 | ₩33,333 | ₩33,333 | -0.94% | 9.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,889 | ₩34,010 | ₩33,547 | ₩33,554 | -0.99% | 4만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,385 | ₩34,559 | ₩33,929 | ₩33,943 | -1.29% | 3.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,372 | ₩34,559 | ₩34,291 | ₩34,506 | +0.39% | 9.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,278 | ₩34,349 | ₩34,264 | ₩34,319 | +0.12% | 3.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,943 | ₩34,331 | ₩33,943 | ₩34,331 | +1.14% | 1.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,010 | ₩34,023 | ₩33,795 | ₩34,010 | 0.00% | 7만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,988 | ₩34,090 | ₩33,980 | ₩34,015 | +0.08% | 4.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,795 | ₩33,970 | ₩33,795 | ₩33,963 | +0.50% | 9.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,916 | ₩34,063 | ₩33,916 | ₩33,936 | +0.06% | 3.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,836 | ₩33,970 | ₩33,795 | ₩33,957 | +0.36% | 3.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,862 | ₩33,929 | ₩33,795 | ₩33,795 | -0.20% | 15.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,782 | ₩33,943 | ₩33,702 | ₩33,878 | +0.29% | 4.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,903 | ₩33,929 | ₩33,647 | ₩33,836 | -0.20% | 1.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,889 | ₩34,016 | ₩33,822 | ₩33,845 | -0.13% | 3.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,077 | ₩34,117 | ₩33,949 | ₩33,961 | -0.34% | 31.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,104 | ₩34,264 | ₩34,037 | ₩34,251 | +0.43% | 7.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,939 | ₩34,050 | ₩33,862 | ₩34,050 | +0.33% | 1.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,010 | ₩34,130 | ₩33,916 | ₩33,916 | -0.28% | 1.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,106 | ₩34,117 | ₩33,882 | ₩33,996 | -0.32% | 4.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,325 | ₩34,418 | ₩34,130 | ₩34,171 | -0.45% | 3.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,385 | ₩34,385 | ₩34,290 | ₩34,318 | -0.19% | 3.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,063 | ₩34,291 | ₩33,836 | ₩34,224 | +0.47% | 1.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,077 | ₩34,095 | ₩34,077 | ₩34,095 | +0.06% | 500 |
|---|