시장 데이터를 불러오는 중
전체 종목
Global X Adaptive Risk Managed Yield ETF 과거 주가
Global X Adaptive Risk Managed Yield ETF · RMHY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Adaptive Risk Managed Yield ETF · RMHY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,348 | ₩32,415 | ₩32,348 | ₩32,415 | +0.21% | 3.1천 |
| 2026.10.08 | ₩32,375 | ₩32,388 | ₩32,375 | ₩32,388 | +0.04% | 800 |
| 2026.10.07 | ₩32,442 | ₩32,469 | ₩32,402 | ₩32,402 | -0.12% | 900 |
| 2026.10.06 | ₩32,455 | ₩32,455 | ₩32,455 | ₩32,455 | 0.00% | 100 |
| 2026.10.05 | ₩32,268 | ₩32,335 | ₩32,201 | ₩32,268 | 0.00% | 1.5만 |
| 2026.10.02 | ₩32,335 | ₩32,335 | ₩32,321 | ₩32,321 | -0.04% | 400 |
| 2026.10.01 | ₩32,227 | ₩32,241 | ₩32,160 | ₩32,241 | +0.04% | 2.2천 |
| 2026.09.30 | ₩32,603 | ₩32,603 | ₩32,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,455 |
| -0.45% |
| 3.8천 |
| 2026.09.29 | ₩32,522 | ₩32,536 | ₩32,455 | ₩32,536 | +0.04% | 1.4만 |
|---|
| 2026.09.28 | ₩32,696 | ₩33,232 | ₩32,549 | ₩32,629 | -0.20% | 3만 |
|---|
| 2026.09.25 | ₩32,763 | ₩32,777 | ₩32,750 | ₩32,777 | +0.04% | 6.7천 |
|---|
| 2026.09.24 | ₩32,830 | ₩32,830 | ₩32,777 | ₩32,804 | -0.08% | 1만 |
|---|
| 2026.09.23 | ₩33,018 | ₩33,018 | ₩32,911 | ₩32,911 | -0.32% | 3.6천 |
|---|
| 2026.09.22 | ₩33,179 | ₩33,179 | ₩33,085 | ₩33,139 | -0.12% | 6.4만 |
|---|
| 2026.09.21 | ₩32,991 | ₩33,192 | ₩32,991 | ₩33,152 | +0.49% | 3.6만 |
|---|
| 2026.09.18 | ₩33,139 | ₩33,139 | ₩33,085 | ₩33,085 | -0.16% | 300 |
|---|
| 2026.09.17 | ₩33,165 | ₩33,165 | ₩33,098 | ₩33,139 | -0.08% | 4.4천 |
|---|
| 2026.09.16 | ₩33,125 | ₩33,125 | ₩33,031 | ₩33,072 | -0.16% | 3.6천 |
|---|
| 2026.09.15 | ₩33,072 | ₩33,072 | ₩32,911 | ₩32,978 | -0.28% | 3.5천 |
|---|
| 2026.09.14 | ₩33,112 | ₩33,152 | ₩33,085 | ₩33,085 | -0.08% | 2천 |
|---|
| 2026.09.11 | ₩33,232 | ₩33,232 | ₩33,152 | ₩33,165 | -0.20% | 5.2천 |
|---|
| 2026.09.10 | ₩33,206 | ₩33,246 | ₩33,125 | ₩33,152 | -0.16% | 6.9천 |
|---|
| 2026.09.09 | ₩33,366 | ₩33,366 | ₩33,273 | ₩33,299 | -0.20% | 500 |
|---|
| 2026.09.08 | ₩33,407 | ₩33,407 | ₩33,326 | ₩33,366 | -0.12% | 2.3천 |
|---|
| 2026.09.04 | ₩33,474 | ₩33,474 | ₩33,420 | ₩33,420 | -0.16% | 400 |
|---|
| 2026.09.03 | ₩33,434 | ₩33,447 | ₩33,353 | ₩33,420 | -0.04% | 1천 |
|---|
| 2026.09.02 | ₩33,474 | ₩33,474 | ₩33,313 | ₩33,380 | -0.28% | 6.8천 |
|---|
| 2026.09.01 | ₩33,246 | ₩33,393 | ₩33,246 | ₩33,273 | +0.08% | 9.9천 |
|---|
| 2026.08.31 | ₩33,581 | ₩33,581 | ₩33,567 | ₩33,567 | -0.04% | 3.3천 |
|---|
| 2026.08.28 | ₩33,661 | ₩33,661 | ₩33,621 | ₩33,621 | -0.12% | 1천 |
|---|
| 2026.08.27 | ₩33,702 | ₩33,702 | ₩33,514 | ₩33,648 | -0.16% | 2.2천 |
|---|
| 2026.08.26 | ₩31,946 | ₩33,688 | ₩31,946 | ₩33,621 | +5.24% | 2천 |
|---|
| 2026.08.25 | ₩33,621 | ₩33,635 | ₩33,581 | ₩33,621 | 0.00% | 2.6천 |
|---|
| 2026.08.24 | ₩33,554 | ₩33,554 | ₩33,527 | ₩33,527 | -0.08% | 900 |
|---|
| 2026.08.21 | ₩33,554 | ₩33,581 | ₩33,487 | ₩33,541 | -0.04% | 5.2천 |
|---|
| 2026.08.20 | ₩33,554 | ₩33,554 | ₩33,460 | ₩33,514 | -0.12% | 2.9천 |
|---|
| 2026.08.19 | ₩33,594 | ₩33,608 | ₩33,514 | ₩33,554 | -0.12% | 1.4만 |
|---|
| 2026.08.18 | ₩33,554 | ₩33,554 | ₩33,460 | ₩33,514 | -0.12% | 1.1만 |
|---|
| 2026.08.17 | ₩33,608 | ₩33,608 | ₩33,541 | ₩33,581 | -0.08% | 1.9천 |
|---|
| 2026.08.14 | ₩33,635 | ₩33,635 | ₩33,541 | ₩33,567 | -0.20% | 4.2천 |
|---|
| 2026.08.13 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 1.4만 |
|---|
| 2026.08.12 | ₩33,567 | ₩33,581 | ₩33,501 | ₩33,567 | 0.00% | 1.8천 |
|---|
| 2026.08.11 | ₩33,541 | ₩33,541 | ₩33,447 | ₩33,487 | -0.16% | 4.8천 |
|---|
| 2026.08.10 | ₩33,581 | ₩33,581 | ₩33,501 | ₩33,501 | -0.24% | 500 |
|---|
| 2026.08.07 | ₩33,567 | ₩33,567 | ₩33,514 | ₩33,514 | -0.16% | 300 |
|---|
| 2026.08.06 | ₩33,501 | ₩33,514 | ₩33,434 | ₩33,434 | -0.20% | 2.8천 |
|---|
| 2026.08.05 | ₩33,487 | ₩33,527 | ₩33,366 | ₩33,447 | -0.12% | 2.2만 |
|---|
| 2026.08.04 | ₩33,434 | ₩33,447 | ₩33,366 | ₩33,447 | +0.04% | 1.2천 |
|---|
| 2026.08.03 | ₩33,407 | ₩33,407 | ₩33,273 | ₩33,273 | -0.40% | 2.2만 |
|---|
| 2026.07.31 | ₩33,420 | ₩33,460 | ₩33,420 | ₩33,460 | +0.12% | 1.1천 |
|---|
| 2026.07.30 | ₩33,474 | ₩33,474 | ₩33,407 | ₩33,447 | -0.08% | 3.2천 |
|---|
| 2026.07.29 | ₩33,366 | ₩33,434 | ₩33,353 | ₩33,380 | +0.04% | 6천 |
|---|
| 2026.07.28 | ₩33,407 | ₩33,447 | ₩33,366 | ₩33,420 | +0.04% | 2.5만 |
|---|
| 2026.07.27 | ₩33,366 | ₩33,407 | ₩33,366 | ₩33,366 | 0.00% | 2.6만 |
|---|
| 2026.07.24 | ₩33,862 | ₩34,666 | ₩31,665 | ₩33,326 | -1.58% | 3.3만 |
|---|
| 2026.07.23 | ₩33,366 | ₩33,434 | ₩33,353 | ₩33,393 | +0.08% | 2만 |
|---|
| 2026.07.22 | ₩33,541 | ₩33,541 | ₩33,501 | ₩33,527 | -0.04% | 1.9천 |
|---|
| 2026.07.21 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,608 | ₩33,608 | ₩33,567 | ₩33,567 | -0.12% | 800 |
|---|
| 2026.07.17 | ₩33,581 | ₩33,621 | ₩33,581 | ₩33,608 | +0.08% | 900 |
|---|
| 2026.07.16 | ₩33,608 | ₩33,648 | ₩33,581 | ₩33,621 | +0.04% | 9.3천 |
|---|
| 2026.07.15 | ₩33,501 | ₩33,635 | ₩33,501 | ₩33,608 | +0.32% | 2.9천 |
|---|
| 2026.07.14 | ₩33,527 | ₩33,554 | ₩33,501 | ₩33,554 | +0.08% | 1.3천 |
|---|
| 2026.07.13 | ₩34,318 | ₩34,345 | ₩33,447 | ₩34,010 | -0.90% | 1.7만 |
|---|
| 2026.07.10 | ₩33,621 | ₩33,648 | ₩33,527 | ₩33,527 | -0.28% | 400 |
|---|
| 2026.07.09 | ₩33,621 | ₩33,635 | ₩33,501 | ₩33,501 | -0.36% | 6천 |
|---|
| 2026.07.08 | ₩33,608 | ₩33,608 | ₩33,554 | ₩33,554 | -0.16% | 900 |
|---|
| 2026.07.07 | ₩34,305 | ₩34,613 | ₩33,434 | ₩33,594 | -2.07% | 3.8천 |
|---|
| 2026.07.06 | ₩33,594 | ₩33,648 | ₩33,594 | ₩33,648 | +0.16% | 1.4만 |
|---|
| 2026.07.02 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,501 | ₩33,541 | ₩33,474 | ₩33,541 | +0.12% | 4천 |
|---|
| 2026.06.30 | ₩33,501 | ₩33,527 | ₩33,501 | ₩33,514 | +0.04% | 1.5천 |
|---|
| 2026.06.29 | ₩33,501 | ₩33,514 | ₩33,447 | ₩33,514 | +0.04% | 57.4만 |
|---|
| 2026.06.26 | ₩33,514 | ₩33,514 | ₩33,501 | ₩33,514 | 0.00% | 13.7만 |
|---|
| 2026.06.25 | ₩33,514 | ₩33,541 | ₩33,474 | ₩33,501 | -0.04% | 29.7만 |
|---|
| 2026.06.24 | ₩33,514 | ₩33,541 | ₩33,474 | ₩33,474 | -0.12% | 114.1만 |
|---|