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 | ₩25,398 | ₩25,398 | ₩24,620 | ₩25,131 | -1.05% | 5.2천 |
| 2026.09.28–2026.10.02 | ₩25,063 | ₩25,377 | ₩25,063 | ₩25,328 | +1.06% | 800 |
| 2026.09.21–2026.09.25 | ₩26,350 | ₩26,381 | ₩25,570 | ₩25,570 | -2.96% | 1천 |
| 2026.09.14–2026.09.18 | ₩26,726 | ₩26,726 | ₩26,310 | ₩26,340 | -1.45% | 1.5천 |
| 2026.09.08–2026.09.11 | ₩27,423 | ₩27,423 | ₩26,833 | ₩26,885 | -1.96% | 1만 |
| 2026.08.31–2026.09.04 | ₩28,001 | ₩28,001 | ₩27,450 | ₩27,450 | -1.97% | 1.7천 |
| 2026.08.24–2026.08.28 | ₩27,997 | ₩28,123 | ₩27,997 | ₩28,018 | +0.08% | 600 |
| 2026.08.17–2026.08.21 | ₩28,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,305 |
| ₩28,026 |
| ₩28,026 |
| -0.99% |
| 1.3천 |
| 2026.08.10–2026.08.14 | ₩28,198 | ₩28,449 | ₩28,198 | ₩28,449 | +0.89% | 800 |
|---|
| 2026.08.03–2026.08.07 | ₩28,040 | ₩28,265 | ₩28,040 | ₩28,265 | +0.80% | 2.7천 |
|---|
| 2026.07.27–2026.07.31 | ₩28,128 | ₩28,222 | ₩28,000 | ₩28,044 | -0.30% | 600 |
|---|
| 2026.07.20–2026.07.24 | ₩28,757 | ₩28,757 | ₩28,091 | ₩28,091 | -2.32% | 1.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩28,796 | ₩28,932 | ₩28,775 | ₩28,775 | -0.07% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩28,979 | ₩29,044 | ₩28,677 | ₩28,757 | -0.76% | 1.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩29,072 | ₩29,182 | ₩29,038 | ₩29,038 | -0.12% | 1.4천 |
|---|
| 2026.06.22–2026.06.26 | ₩28,737 | ₩28,964 | ₩28,737 | ₩28,964 | +0.79% | 2.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,708 | ₩28,818 | ₩28,666 | ₩28,779 | +0.25% | 2.3천 |
|---|
| 2026.06.08–2026.06.12 | ₩28,230 | ₩28,721 | ₩28,230 | ₩28,631 | +1.42% | 4.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩28,603 | ₩28,657 | ₩28,296 | ₩28,296 | -1.07% | 6.4천 |
|---|
| 2026.05.26–2026.05.29 | ₩28,268 | ₩28,716 | ₩28,268 | ₩28,716 | +1.58% | 7.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩28,925 | ₩28,925 | ₩27,843 | ₩28,080 | -2.92% | 5.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩28,737 | ₩28,737 | ₩28,233 | ₩28,233 | -1.75% | 6천 |
|---|
| 2026.05.04–2026.05.08 | ₩28,254 | ₩28,748 | ₩28,120 | ₩28,748 | +1.75% | 1.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,603 | ₩28,603 | ₩28,390 | ₩28,482 | -0.42% | 1.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,214 | ₩28,777 | ₩28,214 | ₩28,575 | +1.28% | 4.1천 |
|---|
| 2026.04.13–2026.04.17 | ₩28,606 | ₩28,791 | ₩28,563 | ₩28,791 | +0.65% | 6.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩27,664 | ₩28,541 | ₩27,558 | ₩28,516 | +3.08% | 1.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,332 | ₩27,904 | ₩27,332 | ₩27,706 | +1.37% | 4.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩27,966 | ₩27,966 | ₩27,380 | ₩27,380 | -2.10% | 500 |
|---|
| 2026.03.16–2026.03.20 | ₩28,446 | ₩28,446 | ₩27,953 | ₩27,953 | -1.73% | 700 |
|---|
| 2026.03.09–2026.03.13 | ₩28,617 | ₩28,671 | ₩28,442 | ₩28,449 | -0.59% | 4.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩29,248 | ₩29,475 | ₩28,729 | ₩28,729 | -1.77% | 3.5천 |
|---|
| 2026.02.23–2026.02.27 | ₩29,113 | ₩29,743 | ₩29,072 | ₩29,201 | +0.30% | 7.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩29,027 | ₩29,099 | ₩29,005 | ₩29,068 | +0.14% | 2.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩29,058 | ₩29,093 | ₩28,952 | ₩29,013 | -0.15% | 1.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩29,048 | ₩29,394 | ₩28,885 | ₩28,979 | -0.24% | 4.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,568 | ₩29,043 | ₩28,568 | ₩29,043 | +1.66% | 8.4천 |
|---|
| 2026.01.20–2026.01.23 | ₩28,849 | ₩28,849 | ₩28,643 | ₩28,643 | -0.71% | 5.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩28,751 | ₩28,985 | ₩28,728 | ₩28,985 | +0.82% | 4.4천 |
|---|
| 2026.01.05–2026.01.09 | ₩28,375 | ₩28,992 | ₩28,321 | ₩28,701 | +1.15% | 1.3천 |
|---|
| 2025.12.29–2026.01.02 | ₩28,228 | ₩28,533 | ₩27,866 | ₩28,533 | +1.08% | 2.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩28,402 | ₩28,415 | ₩28,241 | ₩28,253 | -0.52% | 2.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩28,328 | ₩28,442 | ₩28,328 | ₩28,401 | +0.26% | 800 |
|---|
| 2025.12.08–2025.12.12 | ₩28,509 | ₩28,603 | ₩28,442 | ₩28,442 | -0.24% | 3.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩28,456 | ₩29,032 | ₩28,281 | ₩28,553 | +0.34% | 1.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,362 | ₩28,469 | ₩28,340 | ₩28,464 | +0.36% | 1.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩28,596 | ₩28,630 | ₩28,268 | ₩28,284 | -1.09% | 3.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩28,590 | ₩28,757 | ₩28,563 | ₩28,670 | +0.28% | 1.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩28,729 | ₩29,220 | ₩28,482 | ₩28,563 | -0.58% | 6.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩29,300 | ₩29,381 | ₩28,670 | ₩28,804 | -1.69% | 8.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩28,792 | ₩29,341 | ₩28,792 | ₩28,891 | +0.34% | 1.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩28,775 | ₩29,341 | ₩28,670 | ₩28,670 | -0.36% | 3.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩28,603 | ₩28,603 | ₩28,603 | ₩28,603 | 0.00% | 100 |
|---|