시장 데이터를 불러오는 중
전체 종목
VistaShares Robotics Supercycle ETF 과거 주가
VistaShares Robotics Supercycle ETF · RTOO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VistaShares Robotics Supercycle ETF · RTOO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,819 | ₩32,006 | ₩31,819 | ₩31,939 | +0.38% | 3.1천 |
| 2026.10.08 | ₩31,806 | ₩31,806 | ₩31,378 | ₩31,418 | -1.22% | 7.2천 |
| 2026.10.07 | ₩32,688 | ₩32,688 | ₩32,354 | ₩32,527 | -0.49% | 2.6천 |
| 2026.10.06 | ₩33,155 | ₩33,222 | ₩33,102 | ₩33,102 | -0.16% | 1.1만 |
| 2026.10.05 | ₩33,276 | ₩33,409 | ₩32,888 | ₩33,022 | -0.76% | 1.8천 |
| 2026.10.02 | ₩32,875 | ₩33,075 | ₩32,875 | ₩32,968 | +0.28% | 3.9천 |
| 2026.10.01 | ₩32,073 | ₩32,420 | ₩31,966 | ₩32,273 | +0.62% | 1.3천 |
| 2026.09.30 | ₩32,060 | ₩32,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,060 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩31,979 | ₩32,046 | ₩31,966 | ₩32,046 | +0.21% | 700 |
|---|
| 2026.09.28 | ₩31,819 | ₩32,487 | ₩31,819 | ₩31,832 | +0.04% | 800 |
|---|
| 2026.09.25 | ₩32,140 | ₩32,407 | ₩32,113 | ₩32,407 | +0.83% | 5천 |
|---|
| 2026.09.24 | ₩33,636 | ₩33,636 | ₩31,953 | ₩32,006 | -4.85% | 700 |
|---|
| 2026.09.23 | ₩32,073 | ₩32,073 | ₩32,046 | ₩32,046 | -0.08% | 400 |
|---|
| 2026.09.22 | ₩32,661 | ₩32,661 | ₩32,661 | ₩32,661 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,260 | ₩32,327 | ₩32,260 | ₩32,327 | +0.21% | 600 |
|---|
| 2026.09.18 | ₩31,672 | ₩31,779 | ₩31,672 | ₩31,779 | +0.34% | 4.5천 |
|---|
| 2026.09.17 | ₩31,739 | ₩31,739 | ₩31,739 | ₩31,739 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩31,645 | ₩31,819 | ₩31,204 | ₩31,325 | -1.01% | 1.5천 |
|---|
| 2026.09.15 | ₩31,311 | ₩31,338 | ₩31,231 | ₩31,271 | -0.13% | 4.9천 |
|---|
| 2026.09.14 | ₩31,592 | ₩31,592 | ₩31,445 | ₩31,485 | -0.34% | 9.3천 |
|---|
| 2026.09.11 | ₩32,313 | ₩32,394 | ₩32,207 | ₩32,273 | -0.12% | 1.4만 |
|---|
| 2026.09.10 | ₩32,060 | ₩32,060 | ₩31,872 | ₩31,872 | -0.58% | 2.5천 |
|---|
| 2026.09.09 | ₩32,634 | ₩33,089 | ₩32,501 | ₩32,514 | -0.37% | 7천 |
|---|
| 2026.09.08 | ₩32,661 | ₩32,701 | ₩32,567 | ₩32,594 | -0.20% | 6.7천 |
|---|
| 2026.09.04 | ₩32,754 | ₩33,169 | ₩32,754 | ₩32,901 | +0.45% | 1.9만 |
|---|
| 2026.09.03 | ₩32,180 | ₩32,180 | ₩32,180 | ₩32,180 | 0.00% | 600 |
|---|
| 2026.09.02 | ₩31,712 | ₩31,712 | ₩31,672 | ₩31,699 | -0.04% | 1.2천 |
|---|
| 2026.09.01 | ₩32,113 | ₩32,153 | ₩31,966 | ₩31,966 | -0.46% | 3.7천 |
|---|
| 2026.08.31 | ₩32,768 | ₩32,768 | ₩32,661 | ₩32,714 | -0.16% | 1.7천 |
|---|
| 2026.08.28 | ₩32,982 | ₩32,982 | ₩32,648 | ₩32,648 | -1.01% | 4.4천 |
|---|
| 2026.08.27 | ₩32,942 | ₩33,356 | ₩32,942 | ₩32,995 | +0.16% | 4.3천 |
|---|
| 2026.08.26 | ₩32,781 | ₩32,821 | ₩32,674 | ₩32,728 | -0.16% | 4.5천 |
|---|
| 2026.08.25 | ₩32,861 | ₩33,409 | ₩32,861 | ₩32,901 | +0.12% | 3.5천 |
|---|
| 2026.08.24 | ₩33,409 | ₩33,409 | ₩32,327 | ₩32,407 | -3.00% | 2.9천 |
|---|
| 2026.08.21 | ₩32,901 | ₩32,982 | ₩32,901 | ₩32,955 | +0.16% | 1.1만 |
|---|
| 2026.08.20 | ₩32,835 | ₩32,835 | ₩32,754 | ₩32,821 | -0.04% | 3.4천 |
|---|
| 2026.08.19 | ₩33,610 | ₩33,610 | ₩33,115 | ₩33,155 | -1.35% | 2.2만 |
|---|
| 2026.08.18 | ₩34,345 | ₩34,358 | ₩33,984 | ₩33,984 | -1.05% | 2.8만 |
|---|
| 2026.08.17 | ₩35,294 | ₩35,868 | ₩35,294 | ₩35,868 | +1.63% | 8.5천 |
|---|
| 2026.08.14 | ₩35,053 | ₩35,053 | ₩34,906 | ₩34,906 | -0.42% | 1.7천 |
|---|
| 2026.08.13 | ₩34,959 | ₩35,066 | ₩34,959 | ₩35,000 | +0.11% | 1.5천 |
|---|
| 2026.08.12 | ₩34,772 | ₩34,772 | ₩34,719 | ₩34,759 | -0.04% | 2.3천 |
|---|
| 2026.08.11 | ₩34,452 | ₩34,452 | ₩34,251 | ₩34,291 | -0.47% | 3.2천 |
|---|
| 2026.08.10 | ₩34,064 | ₩34,077 | ₩33,957 | ₩33,957 | -0.31% | 2.1천 |
|---|
| 2026.08.07 | ₩34,238 | ₩34,438 | ₩34,238 | ₩34,425 | +0.55% | 5.8천 |
|---|
| 2026.08.06 | ₩34,104 | ₩35,040 | ₩34,064 | ₩34,077 | -0.08% | 7.6천 |
|---|
| 2026.08.05 | ₩34,452 | ₩34,612 | ₩34,398 | ₩34,398 | -0.16% | 1.2만 |
|---|
| 2026.08.04 | ₩33,570 | ₩34,131 | ₩33,570 | ₩34,118 | +1.63% | 3.2만 |
|---|
| 2026.08.03 | ₩32,273 | ₩32,688 | ₩32,273 | ₩32,674 | +1.24% | 5.6천 |
|---|
| 2026.07.31 | ₩29,414 | ₩31,953 | ₩29,414 | ₩31,913 | +8.50% | 1.7만 |
|---|
| 2026.07.30 | ₩30,884 | ₩31,151 | ₩30,830 | ₩31,111 | +0.74% | 1.2만 |
|---|
| 2026.07.29 | ₩30,456 | ₩30,656 | ₩29,988 | ₩30,015 | -1.45% | 7.4천 |
|---|
| 2026.07.28 | ₩31,512 | ₩31,512 | ₩30,229 | ₩30,630 | -2.80% | 3.3천 |
|---|
| 2026.07.27 | ₩31,966 | ₩32,113 | ₩31,498 | ₩31,752 | -0.67% | 3천 |
|---|
| 2026.07.24 | ₩32,073 | ₩32,073 | ₩31,619 | ₩31,632 | -1.37% | 1.8천 |
|---|
| 2026.07.23 | ₩32,313 | ₩32,340 | ₩32,207 | ₩32,207 | -0.33% | 4천 |
|---|
| 2026.07.22 | ₩32,754 | ₩32,795 | ₩32,594 | ₩32,594 | -0.49% | 4.8천 |
|---|
| 2026.07.21 | ₩32,407 | ₩32,474 | ₩32,313 | ₩32,367 | -0.12% | 4.5천 |
|---|
| 2026.07.20 | ₩31,766 | ₩31,792 | ₩31,498 | ₩31,498 | -0.84% | 2.3천 |
|---|
| 2026.07.17 | ₩34,759 | ₩34,759 | ₩31,351 | ₩31,872 | -8.30% | 5.7만 |
|---|
| 2026.07.16 | ₩33,022 | ₩36,857 | ₩32,982 | ₩33,530 | +1.54% | 2.2만 |
|---|