시장 데이터를 불러오는 중
전체 종목
Robinhood Ventures Fund I Common Shares of Beneficial Interest 과거 주가
Robinhood Ventures Fund I Common Shares of Beneficial Interest · RVI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Robinhood Ventures Fund I Common Shares of Beneficial Interest · RVI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,934 | ₩35,377 | ₩34,841 | ₩34,975 | +0.12% | 11.5만 |
| 2026.10.08 | ₩35,511 | ₩35,578 | ₩34,787 | ₩35,176 | -0.94% | 18.4만 |
| 2026.10.07 | ₩35,913 | ₩35,966 | ₩35,176 | ₩35,377 | -1.49% | 17.6만 |
| 2026.10.06 | ₩36,181 | ₩36,422 | ₩36,047 | ₩36,221 | +0.11% | 15.2만 |
| 2026.10.05 | ₩36,395 | ₩36,717 | ₩36,047 | ₩36,194 | -0.55% | 14.9만 |
| 2026.10.02 | ₩36,502 | ₩36,904 | ₩36,315 | ₩36,770 | +0.73% | 10.1만 |
| 2026.10.01 | ₩37,253 | ₩37,333 | ₩36,435 | ₩36,435 | -2.19% | 9.9만 |
| 2026.09.30 | ₩36,703 | ₩37,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,306 |
| +1.64% |
| 8.5만 |
| 2026.09.29 | ₩38,459 | ₩38,512 | ₩36,650 | ₩36,877 | -4.11% | 11.7만 |
|---|
| 2026.09.28 | ₩37,105 | ₩39,531 | ₩36,717 | ₩37,963 | +2.31% | 31.9만 |
|---|
| 2026.09.25 | ₩38,231 | ₩38,472 | ₩37,186 | ₩37,413 | -2.14% | 14.3만 |
|---|
| 2026.09.24 | ₩37,762 | ₩38,526 | ₩37,561 | ₩38,392 | +1.67% | 9.8만 |
|---|
| 2026.09.23 | ₩38,057 | ₩38,392 | ₩37,534 | ₩37,762 | -0.77% | 10.3만 |
|---|
| 2026.09.22 | ₩37,856 | ₩38,392 | ₩37,708 | ₩38,124 | +0.71% | 13.1만 |
|---|
| 2026.09.21 | ₩37,923 | ₩38,780 | ₩37,507 | ₩38,191 | +0.71% | 16.2만 |
|---|
| 2026.09.18 | ₩36,958 | ₩37,454 | ₩36,757 | ₩37,186 | +0.62% | 8.5만 |
|---|
| 2026.09.17 | ₩36,998 | ₩37,521 | ₩36,730 | ₩37,199 | +0.54% | 8.3만 |
|---|
| 2026.09.16 | ₩35,953 | ₩37,293 | ₩35,953 | ₩36,475 | +1.45% | 15.6만 |
|---|
| 2026.09.15 | ₩36,181 | ₩36,583 | ₩35,511 | ₩36,127 | -0.15% | 11.8만 |
|---|
| 2026.09.14 | ₩37,119 | ₩37,119 | ₩36,020 | ₩36,690 | -1.16% | 18만 |
|---|
| 2026.09.11 | ₩37,387 | ₩38,244 | ₩37,253 | ₩37,896 | +1.36% | 10만 |
|---|
| 2026.09.10 | ₩37,494 | ₩38,392 | ₩37,159 | ₩38,030 | +1.43% | 10.3만 |
|---|
| 2026.09.09 | ₩39,544 | ₩39,651 | ₩37,789 | ₩37,963 | -4.00% | 15.6만 |
|---|
| 2026.09.08 | ₩37,186 | ₩40,723 | ₩37,186 | ₩39,799 | +7.03% | 44만 |
|---|
| 2026.09.04 | ₩36,650 | ₩36,971 | ₩36,181 | ₩36,676 | +0.07% | 20.3만 |
|---|
| 2026.09.03 | ₩35,497 | ₩36,703 | ₩35,497 | ₩36,315 | +2.30% | 17.5만 |
|---|
| 2026.09.02 | ₩36,100 | ₩36,100 | ₩35,310 | ₩35,564 | -1.48% | 8.4만 |
|---|
| 2026.09.01 | ₩35,779 | ₩36,181 | ₩35,176 | ₩35,551 | -0.64% | 11.2만 |
|---|
| 2026.08.31 | ₩36,462 | ₩36,462 | ₩35,363 | ₩35,712 | -2.06% | 13.6만 |
|---|
| 2026.08.28 | ₩36,663 | ₩37,239 | ₩36,154 | ₩36,368 | -0.80% | 12.4만 |
|---|
| 2026.08.27 | ₩35,712 | ₩37,454 | ₩35,269 | ₩37,212 | +4.20% | 20만 |
|---|
| 2026.08.26 | ₩35,953 | ₩36,194 | ₩35,042 | ₩35,269 | -1.90% | 10.9만 |
|---|
| 2026.08.25 | ₩35,712 | ₩36,449 | ₩35,564 | ₩36,341 | +1.76% | 11.2만 |
|---|
| 2026.08.24 | ₩35,712 | ₩36,181 | ₩35,176 | ₩35,765 | +0.15% | 12.9만 |
|---|
| 2026.08.21 | ₩36,167 | ₩36,516 | ₩35,980 | ₩36,221 | +0.15% | 12.3만 |
|---|
| 2026.08.20 | ₩36,047 | ₩36,650 | ₩35,779 | ₩36,181 | +0.37% | 17.1만 |
|---|
| 2026.08.19 | ₩36,730 | ₩37,186 | ₩35,698 | ₩36,851 | +0.33% | 17.8만 |
|---|
| 2026.08.18 | ₩37,896 | ₩38,539 | ₩36,717 | ₩37,400 | -1.31% | 17.5만 |
|---|
| 2026.08.17 | ₩38,191 | ₩38,981 | ₩37,882 | ₩38,258 | +0.18% | 17.6만 |
|---|
| 2026.08.14 | ₩38,820 | ₩38,887 | ₩37,896 | ₩38,271 | -1.42% | 14.1만 |
|---|
| 2026.08.13 | ₩38,526 | ₩39,088 | ₩37,668 | ₩38,633 | +0.28% | 26.1만 |
|---|
| 2026.08.12 | ₩37,856 | ₩38,673 | ₩37,320 | ₩38,378 | +1.38% | 16.2만 |
|---|
| 2026.08.11 | ₩37,990 | ₩38,593 | ₩36,864 | ₩37,655 | -0.88% | 16.1만 |
|---|
| 2026.08.10 | ₩38,405 | ₩38,794 | ₩37,119 | ₩37,815 | -1.54% | 16.8만 |
|---|
| 2026.08.07 | ₩36,717 | ₩38,807 | ₩36,650 | ₩37,775 | +2.88% | 27.4만 |
|---|
| 2026.08.06 | ₩35,631 | ₩38,124 | ₩35,564 | ₩36,676 | +2.93% | 21만 |
|---|
| 2026.08.05 | ₩37,882 | ₩38,780 | ₩35,993 | ₩36,181 | -4.49% | 21.7만 |
|---|
| 2026.08.04 | ₩39,289 | ₩39,933 | ₩37,119 | ₩37,614 | -4.26% | 44.2만 |
|---|
| 2026.08.03 | ₩33,366 | ₩38,191 | ₩32,897 | ₩36,650 | +9.84% | 63.4만 |
|---|
| 2026.07.31 | ₩33,916 | ₩34,077 | ₩32,509 | ₩33,246 | -1.98% | 18.9만 |
|---|
| 2026.07.30 | ₩32,428 | ₩33,983 | ₩32,428 | ₩33,366 | +2.89% | 33.9만 |
|---|
| 2026.07.29 | ₩34,171 | ₩34,171 | ₩32,294 | ₩32,710 | -4.27% | 26.6만 |
|---|
| 2026.07.28 | ₩34,171 | ₩34,238 | ₩32,951 | ₩34,144 | -0.08% | 32.7만 |
|---|
| 2026.07.27 | ₩34,841 | ₩34,988 | ₩33,501 | ₩34,037 | -2.31% | 28.5만 |
|---|
| 2026.07.24 | ₩35,028 | ₩35,122 | ₩33,648 | ₩34,144 | -2.52% | 19.6만 |
|---|
| 2026.07.23 | ₩35,899 | ₩36,181 | ₩34,171 | ₩34,827 | -2.99% | 24.9만 |
|---|
| 2026.07.22 | ₩35,390 | ₩37,387 | ₩34,841 | ₩36,904 | +4.28% | 29.7만 |
|---|
| 2026.07.21 | ₩35,296 | ₩36,851 | ₩34,760 | ₩36,516 | +3.45% | 27.1만 |
|---|
| 2026.07.20 | ₩35,645 | ₩36,851 | ₩33,769 | ₩35,511 | -0.38% | 26.9만 |
|---|
| 2026.07.17 | ₩33,474 | ₩37,467 | ₩32,830 | ₩35,082 | +4.80% | 73.7만 |
|---|
| 2026.07.16 | ₩36,676 | ₩36,998 | ₩33,567 | ₩33,675 | -8.18% | 68.2만 |
|---|
| 2026.07.15 | ₩38,740 | ₩39,249 | ₩35,511 | ₩36,449 | -5.91% | 63.4만 |
|---|
| 2026.07.14 | ₩40,656 | ₩40,737 | ₩38,191 | ₩38,740 | -4.71% | 30.8만 |
|---|
| 2026.07.13 | ₩40,536 | ₩41,139 | ₩39,678 | ₩40,871 | +0.83% | 26.9만 |
|---|
| 2026.07.10 | ₩41,809 | ₩42,680 | ₩40,991 | ₩41,661 | -0.35% | 18.2만 |
|---|
| 2026.07.09 | ₩41,541 | ₩42,224 | ₩41,165 | ₩41,755 | +0.52% | 13.7만 |
|---|
| 2026.07.08 | ₩41,420 | ₩42,639 | ₩40,361 | ₩41,165 | -0.61% | 22.7만 |
|---|
| 2026.07.07 | ₩44,207 | ₩45,092 | ₩41,072 | ₩41,420 | -6.30% | 32.4만 |
|---|
| 2026.07.06 | ₩46,097 | ₩46,954 | ₩43,685 | ₩44,877 | -2.65% | 29만 |
|---|
| 2026.07.02 | ₩45,306 | ₩46,700 | ₩43,309 | ₩46,137 | +1.83% | 32.8만 |
|---|
| 2026.07.01 | ₩44,234 | ₩47,544 | ₩43,899 | ₩46,097 | +4.21% | 23.5만 |
|---|
| 2026.06.30 | ₩46,901 | ₩46,901 | ₩43,926 | ₩43,926 | -6.34% | 33.8만 |
|---|
| 2026.06.29 | ₩45,561 | ₩48,884 | ₩43,778 | ₩45,494 | -0.15% | 46.6만 |
|---|
| 2026.06.26 | ₩42,881 | ₩46,097 | ₩41,956 | ₩44,984 | +4.91% | 40.8만 |
|---|
| 2026.06.25 | ₩49,366 | ₩50,157 | ₩42,465 | ₩43,618 | -11.64% | 137만 |
|---|
| 2026.06.24 | ₩48,227 | ₩49,313 | ₩45,239 | ₩47,169 | -2.20% | 40.8만 |
|---|
| 2026.06.23 | ₩48,026 | ₩51,671 | ₩47,517 | ₩49,487 | +3.04% | 27.9만 |
|---|
| 2026.06.22 | ₩53,601 | ₩55,008 | ₩49,380 | ₩51,591 | -3.75% | 46.6만 |
|---|
| 2026.06.18 | ₩59,564 | ₩59,939 | ₩52,596 | ₩54,673 | -8.21% | 44.6만 |
|---|
| 2026.06.17 | ₩58,425 | ₩60,649 | ₩55,611 | ₩57,594 | -1.42% | 40.8만 |
|---|
| 2026.06.16 | ₩58,827 | ₩64,455 | ₩56,281 | ₩59,684 | +1.46% | 115만 |
|---|
| 2026.06.15 | ₩51,939 | ₩57,875 | ₩49,862 | ₩54,432 | +4.80% | 91.8만 |
|---|
| 2026.06.12 | ₩50,251 | ₩50,921 | ₩46,244 | ₩47,236 | -6.00% | 75.9만 |
|---|
| 2026.06.11 | ₩51,189 | ₩51,283 | ₩46,673 | ₩48,710 | -4.84% | 71.7만 |
|---|
| 2026.06.10 | ₩51,283 | ₩55,115 | ₩47,919 | ₩50,385 | -1.75% | 59.1만 |
|---|
| 2026.06.09 | ₩55,638 | ₩58,277 | ₩50,974 | ₩51,068 | -8.21% | 63.3만 |
|---|
| 2026.06.08 | ₩54,927 | ₩56,281 | ₩51,819 | ₩51,819 | -5.66% | 47만 |
|---|
| 2026.06.05 | ₩56,830 | ₩57,192 | ₩48,911 | ₩50,117 | -11.81% | 84.4만 |
|---|
| 2026.06.04 | ₩56,951 | ₩57,607 | ₩54,217 | ₩56,267 | -1.20% | 60만 |
|---|
| 2026.06.03 | ₩62,070 | ₩63,356 | ₩55,356 | ₩57,849 | -6.80% | 74.4만 |
|---|
| 2026.06.02 | ₩68,421 | ₩70,498 | ₩61,641 | ₩61,641 | -9.91% | 61만 |
|---|
| 2026.06.01 | ₩67,309 | ₩68,542 | ₩65,929 | ₩67,872 | +0.84% | 50.1만 |
|---|
| 2026.05.29 | ₩66,679 | ₩71,584 | ₩65,808 | ₩66,344 | -0.50% | 60만 |
|---|
| 2026.05.28 | ₩67,872 | ₩71,021 | ₩65,929 | ₩67,001 | -1.28% | 65.3만 |
|---|
| 2026.05.27 | ₩75,028 | ₩76,234 | ₩67,001 | ₩67,014 | -10.68% | 100.7만 |
|---|
| 2026.05.26 | ₩78,941 | ₩79,825 | ₩74,894 | ₩77,051 | -2.39% | 45.7만 |
|---|
| 2026.05.22 | ₩84,394 | ₩84,662 | ₩74,505 | ₩75,537 | -10.50% | 70.7만 |
|---|
| 2026.05.21 | ₩77,252 | ₩82,411 | ₩73,714 | ₩82,411 | +6.68% | 74만 |
|---|
| 2026.05.20 | ₩71,691 | ₩79,718 | ₩70,699 | ₩78,378 | +9.33% | 116.6만 |
|---|
| 2026.05.19 | ₩62,164 | ₩71,356 | ₩60,904 | ₩68,019 | +9.42% | 87.4만 |
|---|
| 2026.05.18 | ₩75,014 | ₩75,028 | ₩59,631 | ₩60,891 | -18.83% | 133.9만 |
|---|
| 2026.05.15 | ₩69,266 | ₩78,391 | ₩67,765 | ₩72,428 | +4.57% | 105.7만 |
|---|
| 2026.05.14 | ₩85,386 | ₩87,101 | ₩63,316 | ₩76,743 | -10.12% | 403.1만 |
|---|
| 2026.05.13 | ₩85,145 | ₩103,704 | ₩80,401 | ₩98,773 | +16.01% | 438.4만 |
|---|
| 2026.05.12 | ₩65,768 | ₩73,540 | ₩60,569 | ₩71,678 | +8.99% | 212.1만 |
|---|
| 2026.05.11 | ₩57,299 | ₩65,447 | ₩56,281 | ₩58,545 | +2.17% | 153.4만 |
|---|
| 2026.05.08 | ₩46,780 | ₩54,740 | ₩46,566 | ₩52,435 | +12.09% | 105.8만 |
|---|
| 2026.05.07 | ₩43,819 | ₩45,976 | ₩43,015 | ₩45,896 | +4.74% | 50.5만 |
|---|
| 2026.05.06 | ₩44,127 | ₩44,154 | ₩42,345 | ₩42,881 | -2.82% | 36.7만 |
|---|
| 2026.05.05 | ₩46,231 | ₩46,499 | ₩42,519 | ₩42,546 | -7.97% | 42.8만 |
|---|
| 2026.05.04 | ₩45,051 | ₩46,164 | ₩43,966 | ₩44,556 | -1.10% | 59.7만 |
|---|
| 2026.05.01 | ₩44,408 | ₩45,400 | ₩43,443 | ₩43,551 | -1.93% | 40.2만 |
|---|
| 2026.04.30 | ₩43,309 | ₩44,221 | ₩42,572 | ₩43,015 | -0.68% | 36.3만 |
|---|
| 2026.04.29 | ₩42,224 | ₩44,824 | ₩42,211 | ₩42,680 | +1.08% | 40.5만 |
|---|
| 2026.04.28 | ₩43,323 | ₩45,681 | ₩40,804 | ₩42,010 | -3.03% | 86.1만 |
|---|
| 2026.04.27 | ₩42,278 | ₩48,321 | ₩41,541 | ₩47,839 | +13.15% | 113.2만 |
|---|
| 2026.04.24 | ₩39,343 | ₩41,541 | ₩38,418 | ₩40,871 | +3.88% | 68.5만 |
|---|
| 2026.04.23 | ₩41,259 | ₩42,130 | ₩36,851 | ₩37,735 | -8.54% | 72.8만 |
|---|
| 2026.04.22 | ₩38,258 | ₩41,018 | ₩34,841 | ₩39,732 | +3.85% | 194.6만 |
|---|
| 2026.04.21 | ₩33,031 | ₩33,527 | ₩32,643 | ₩32,737 | -0.89% | 16.7만 |
|---|
| 2026.04.20 | ₩33,420 | ₩33,836 | ₩32,964 | ₩33,031 | -1.16% | 22.7만 |
|---|
| 2026.04.17 | ₩33,380 | ₩33,970 | ₩33,313 | ₩33,702 | +0.96% | 27.1만 |
|---|
| 2026.04.16 | ₩34,787 | ₩34,827 | ₩33,366 | ₩33,420 | -3.93% | 25.1만 |
|---|
| 2026.04.15 | ₩33,018 | ₩34,372 | ₩32,522 | ₩34,238 | +3.69% | 41만 |
|---|
| 2026.04.14 | ₩33,635 | ₩34,037 | ₩33,232 | ₩33,366 | -0.80% | 40.8만 |
|---|
| 2026.04.13 | ₩33,769 | ₩34,291 | ₩33,393 | ₩33,769 | 0.00% | 28.4만 |
|---|
| 2026.04.10 | ₩34,077 | ₩34,841 | ₩33,916 | ₩34,104 | +0.08% | 23.3만 |
|---|
| 2026.04.09 | ₩34,412 | ₩34,747 | ₩33,903 | ₩34,452 | +0.12% | 18.5만 |
|---|
| 2026.04.08 | ₩36,663 | ₩36,851 | ₩34,037 | ₩34,452 | -6.03% | 39.5만 |
|---|
| 2026.04.07 | ₩34,506 | ₩35,792 | ₩33,849 | ₩34,331 | -0.50% | 24.9만 |
|---|
| 2026.04.06 | ₩36,408 | ₩37,092 | ₩34,975 | ₩35,189 | -3.35% | 32만 |
|---|
| 2026.04.02 | ₩36,797 | ₩38,164 | ₩35,511 | ₩36,516 | -0.76% | 21.1만 |
|---|
| 2026.04.01 | ₩36,516 | ₩39,196 | ₩36,114 | ₩38,378 | +5.10% | 34.6만 |
|---|
| 2026.03.31 | ₩34,640 | ₩37,333 | ₩34,171 | ₩35,564 | +2.67% | 34.7만 |
|---|
| 2026.03.30 | ₩38,043 | ₩38,861 | ₩33,648 | ₩34,640 | -8.95% | 52만 |
|---|
| 2026.03.27 | ₩40,629 | ₩41,527 | ₩34,573 | ₩38,338 | -5.64% | 102.5만 |
|---|
| 2026.03.26 | ₩41,541 | ₩46,901 | ₩40,522 | ₩43,122 | +3.81% | 166만 |
|---|
| 2026.03.25 | ₩34,827 | ₩44,207 | ₩34,599 | ₩38,847 | +11.54% | 239.9만 |
|---|
| 2026.03.24 | ₩33,501 | ₩33,849 | ₩33,165 | ₩33,635 | +0.40% | 40.9만 |
|---|
| 2026.03.23 | ₩31,745 | ₩33,635 | ₩31,745 | ₩33,527 | +5.61% | 51.2만 |
|---|
| 2026.03.20 | ₩31,557 | ₩31,946 | ₩31,490 | ₩31,584 | +0.08% | 28.6만 |
|---|
| 2026.03.19 | ₩30,820 | ₩31,959 | ₩30,338 | ₩31,959 | +3.70% | 43만 |
|---|
| 2026.03.18 | ₩31,263 | ₩31,490 | ₩30,820 | ₩31,222 | -0.13% | 23.7만 |
|---|
| 2026.03.17 | ₩30,552 | ₩31,155 | ₩29,762 | ₩31,008 | +1.49% | 27.2만 |
|---|
| 2026.03.16 | ₩30,485 | ₩30,954 | ₩30,150 | ₩30,150 | -1.10% | 25.5만 |
|---|
| 2026.03.13 | ₩31,021 | ₩31,651 | ₩30,150 | ₩30,485 | -1.73% | 29.4만 |
|---|
| 2026.03.12 | ₩30,928 | ₩31,356 | ₩30,834 | ₩31,062 | +0.43% | 33.6만 |
|---|
| 2026.03.11 | ₩30,378 | ₩31,102 | ₩30,097 | ₩31,102 | +2.38% | 38.1만 |
|---|
| 2026.03.10 | ₩29,815 | ₩30,700 | ₩29,815 | ₩30,177 | +1.21% | 70만 |
|---|
| 2026.03.09 | ₩28,757 | ₩31,249 | ₩28,408 | ₩29,507 | +2.61% | 102.4만 |
|---|
| 2026.03.06 | ₩29,480 | ₩31,490 | ₩28,140 | ₩28,140 | -4.55% | 478.8만 |
|---|