시장 데이터를 불러오는 중
전체 종목
Rareview Tax Advantaged Income ETF 과거 주가
Rareview Tax Advantaged Income ETF · RTAI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rareview Tax Advantaged Income ETF · RTAI · 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 | ₩25,400 | ₩25,400 | ₩24,623 | ₩25,134 | -1.05% | 5.2천 |
| 2026.09.28–2026.10.02 | ₩25,065 | ₩25,379 | ₩25,065 | ₩25,331 | +1.06% | 800 |
| 2026.09.21–2026.09.25 | ₩26,353 | ₩26,383 | ₩25,572 | ₩25,572 | -2.96% | 1천 |
| 2026.09.14–2026.09.18 | ₩26,728 | ₩26,728 | ₩26,312 | ₩26,342 | -1.45% | 1.5천 |
| 2026.09.08–2026.09.11 | ₩27,425 | ₩27,425 | ₩26,835 | ₩26,888 | -1.96% | 1만 |
| 2026.08.31–2026.09.04 | ₩28,004 | ₩28,004 | ₩27,452 | ₩27,452 | -1.97% | 1.7천 |
| 2026.08.24–2026.08.28 | ₩27,999 | ₩28,126 | ₩27,999 | ₩28,021 | +0.08% | 600 |
| 2026.08.17–2026.08.21 | ₩28,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,308 |
| ₩28,029 |
| ₩28,029 |
| -0.99% |
| 1.3천 |
| 2026.08.10–2026.08.14 | ₩28,201 | ₩28,451 | ₩28,201 | ₩28,451 | +0.89% | 800 |
|---|
| 2026.08.03–2026.08.07 | ₩28,042 | ₩28,268 | ₩28,042 | ₩28,268 | +0.80% | 2.7천 |
|---|
| 2026.07.27–2026.07.31 | ₩28,131 | ₩28,225 | ₩28,002 | ₩28,046 | -0.30% | 600 |
|---|
| 2026.07.20–2026.07.24 | ₩28,760 | ₩28,760 | ₩28,093 | ₩28,093 | -2.32% | 1.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩28,799 | ₩28,934 | ₩28,777 | ₩28,777 | -0.07% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩28,981 | ₩29,047 | ₩28,679 | ₩28,760 | -0.76% | 1.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩29,075 | ₩29,185 | ₩29,040 | ₩29,040 | -0.12% | 1.4천 |
|---|
| 2026.06.22–2026.06.26 | ₩28,740 | ₩28,966 | ₩28,740 | ₩28,966 | +0.79% | 2.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,710 | ₩28,820 | ₩28,669 | ₩28,781 | +0.25% | 2.3천 |
|---|
| 2026.06.08–2026.06.12 | ₩28,233 | ₩28,724 | ₩28,233 | ₩28,634 | +1.42% | 4.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩28,606 | ₩28,659 | ₩28,299 | ₩28,299 | -1.07% | 6.4천 |
|---|
| 2026.05.26–2026.05.29 | ₩28,270 | ₩28,718 | ₩28,270 | ₩28,718 | +1.58% | 7.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩28,928 | ₩28,928 | ₩27,845 | ₩28,083 | -2.92% | 5.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩28,740 | ₩28,740 | ₩28,236 | ₩28,236 | -1.75% | 6천 |
|---|
| 2026.05.04–2026.05.08 | ₩28,257 | ₩28,751 | ₩28,123 | ₩28,751 | +1.75% | 1.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,606 | ₩28,606 | ₩28,392 | ₩28,485 | -0.42% | 1.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,217 | ₩28,780 | ₩28,217 | ₩28,577 | +1.28% | 4.1천 |
|---|
| 2026.04.13–2026.04.17 | ₩28,608 | ₩28,793 | ₩28,565 | ₩28,793 | +0.65% | 6.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩27,667 | ₩28,544 | ₩27,561 | ₩28,518 | +3.08% | 1.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,334 | ₩27,907 | ₩27,334 | ₩27,708 | +1.37% | 4.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩27,969 | ₩27,969 | ₩27,383 | ₩27,383 | -2.10% | 500 |
|---|
| 2026.03.16–2026.03.20 | ₩28,449 | ₩28,449 | ₩27,955 | ₩27,955 | -1.73% | 700 |
|---|
| 2026.03.09–2026.03.13 | ₩28,619 | ₩28,674 | ₩28,445 | ₩28,451 | -0.59% | 4.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩29,251 | ₩29,477 | ₩28,732 | ₩28,732 | -1.77% | 3.5천 |
|---|
| 2026.02.23–2026.02.27 | ₩29,115 | ₩29,746 | ₩29,075 | ₩29,204 | +0.30% | 7.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩29,029 | ₩29,102 | ₩29,008 | ₩29,071 | +0.14% | 2.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩29,060 | ₩29,095 | ₩28,954 | ₩29,016 | -0.15% | 1.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩29,051 | ₩29,397 | ₩28,887 | ₩28,981 | -0.24% | 4.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,571 | ₩29,046 | ₩28,571 | ₩29,046 | +1.66% | 8.4천 |
|---|
| 2026.01.20–2026.01.23 | ₩28,851 | ₩28,851 | ₩28,646 | ₩28,646 | -0.71% | 5.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩28,753 | ₩28,988 | ₩28,730 | ₩28,988 | +0.82% | 4.4천 |
|---|
| 2026.01.05–2026.01.09 | ₩28,378 | ₩28,995 | ₩28,324 | ₩28,704 | +1.15% | 1.3천 |
|---|
| 2025.12.29–2026.01.02 | ₩28,230 | ₩28,536 | ₩27,868 | ₩28,536 | +1.08% | 2.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩28,404 | ₩28,418 | ₩28,244 | ₩28,256 | -0.52% | 2.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩28,331 | ₩28,445 | ₩28,331 | ₩28,403 | +0.26% | 800 |
|---|
| 2025.12.08–2025.12.12 | ₩28,512 | ₩28,606 | ₩28,445 | ₩28,445 | -0.24% | 3.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩28,458 | ₩29,035 | ₩28,284 | ₩28,556 | +0.34% | 1.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,364 | ₩28,472 | ₩28,343 | ₩28,466 | +0.36% | 1.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩28,599 | ₩28,632 | ₩28,270 | ₩28,286 | -1.09% | 3.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩28,592 | ₩28,760 | ₩28,565 | ₩28,673 | +0.28% | 1.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩28,732 | ₩29,223 | ₩28,485 | ₩28,565 | -0.58% | 6.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩29,303 | ₩29,384 | ₩28,673 | ₩28,807 | -1.69% | 8.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩28,795 | ₩29,343 | ₩28,795 | ₩28,894 | +0.34% | 1.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩28,777 | ₩29,343 | ₩28,673 | ₩28,673 | -0.36% | 3.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩28,606 | ₩28,606 | ₩28,606 | ₩28,606 | 0.00% | 100 |
|---|