Columbia Research Enhanced Core ETF (RECS) 일별 시세 - 6페이지 - 주달

본문 바로가기

로그인 회원가입

일별 시세최근 126 거래일 · 달러

날짜	종가	전일비	등락률	시가	고가	저가	거래량
2026-05-20	42.96	+0.5300	+1.25%	42.57	42.96	42.38	573,776
2026-05-19	42.43	-0.3300	-0.77%	42.64	42.68	42.41	667,808
2026-05-18	42.76	+0.1200	+0.28%	42.76	42.94	42.53	889,947
2026-05-15	42.64	-0.4600	-1.07%	42.86	42.91	42.64	266,639
2026-05-14	43.10	+0.3700	+0.87%	42.91	43.22	42.90	403,998
2026-05-13	42.73	+0.1700	+0.40%	42.52	42.80	42.45	390,606
2026-05-12	42.56	+0.0700	+0.16%	42.50	42.63	42.27	426,273
2026-05-11	42.49	-0.1800	-0.42%	42.60	42.73	42.46	458,019
2026-05-08	42.67	+0.0900	+0.21%	42.71	42.81	42.62	388,448
2026-05-07	42.58	-0.1300	-0.30%	42.73	42.82	42.51	464,592
2026-05-06	42.71	+0.6800	+1.62%	42.39	42.72	42.37	508,501
2026-05-05	42.03	+0.2100	+0.50%	41.92	42.16	41.88	489,110
2026-05-04	41.82	-0.3300	-0.78%	42.04	42.12	41.67	314,085
2026-05-01	42.15	+0.0100	+0.02%	42.29	42.40	42.13	411,469
2026-04-30	42.14	+0.2300	+0.55%	41.88	42.20	41.73	460,126
2026-04-29	41.91	-0.1400	-0.33%	41.91	41.98	41.79	580,049
2026-04-28	42.05	-0.1900	-0.45%	42.14	42.20	41.97	391,379
2026-04-27	42.24	+0.2100	+0.50%	41.98	42.26	41.98	1,439,827
2026-04-24	42.03	+0.2400	+0.57%	41.88	42.13	41.77	366,992
2026-04-23	41.79	-0.2100	-0.50%	41.88	42.01	41.37	744,186