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 | ₩34,829 | ₩35,270 | ₩34,735 | ₩34,869 | +0.12% | 11.5만 |
| 2026.10.08 | ₩35,403 | ₩35,470 | ₩34,682 | ₩35,069 | -0.94% | 18.4만 |
| 2026.10.07 | ₩35,804 | ₩35,858 | ₩35,069 | ₩35,270 | -1.49% | 17.6만 |
| 2026.10.06 | ₩36,071 | ₩36,312 | ₩35,938 | ₩36,112 | +0.11% | 15.2만 |
| 2026.10.05 | ₩36,285 | ₩36,606 | ₩35,938 | ₩36,085 | -0.55% | 14.9만 |
| 2026.10.02 | ₩36,392 | ₩36,793 | ₩36,205 | ₩36,659 | +0.73% | 10.1만 |
| 2026.10.01 | ₩37,140 | ₩37,220 | ₩36,325 | ₩36,325 | -2.19% | 9.9만 |
| 2026.09.30 | ₩36,592 | ₩37,341 | ₩36,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,194 |
| +1.64% |
| 8.5만 |
| 2026.09.29 | ₩38,343 | ₩38,396 | ₩36,539 | ₩36,766 | -4.11% | 11.7만 |
|---|
| 2026.09.28 | ₩36,993 | ₩39,411 | ₩36,606 | ₩37,848 | +2.31% | 31.9만 |
|---|
| 2026.09.25 | ₩38,116 | ₩38,356 | ₩37,073 | ₩37,301 | -2.14% | 14.3만 |
|---|
| 2026.09.24 | ₩37,648 | ₩38,409 | ₩37,448 | ₩38,276 | +1.67% | 9.8만 |
|---|
| 2026.09.23 | ₩37,942 | ₩38,276 | ₩37,421 | ₩37,648 | -0.77% | 10.3만 |
|---|
| 2026.09.22 | ₩37,741 | ₩38,276 | ₩37,594 | ₩38,009 | +0.71% | 13.1만 |
|---|
| 2026.09.21 | ₩37,808 | ₩38,663 | ₩37,394 | ₩38,075 | +0.71% | 16.2만 |
|---|
| 2026.09.18 | ₩36,846 | ₩37,341 | ₩36,646 | ₩37,073 | +0.62% | 8.5만 |
|---|
| 2026.09.17 | ₩36,886 | ₩37,407 | ₩36,619 | ₩37,087 | +0.54% | 8.3만 |
|---|
| 2026.09.16 | ₩35,844 | ₩37,180 | ₩35,844 | ₩36,365 | +1.45% | 15.6만 |
|---|
| 2026.09.15 | ₩36,071 | ₩36,472 | ₩35,403 | ₩36,018 | -0.15% | 11.8만 |
|---|
| 2026.09.14 | ₩37,007 | ₩37,007 | ₩35,911 | ₩36,579 | -1.16% | 18만 |
|---|
| 2026.09.11 | ₩37,274 | ₩38,129 | ₩37,140 | ₩37,782 | +1.36% | 10만 |
|---|
| 2026.09.10 | ₩37,381 | ₩38,276 | ₩37,047 | ₩37,915 | +1.43% | 10.3만 |
|---|
| 2026.09.09 | ₩39,425 | ₩39,532 | ₩37,675 | ₩37,848 | -4.00% | 15.6만 |
|---|
| 2026.09.08 | ₩37,073 | ₩40,600 | ₩37,073 | ₩39,679 | +7.03% | 44만 |
|---|
| 2026.09.04 | ₩36,539 | ₩36,860 | ₩36,071 | ₩36,566 | +0.07% | 20.3만 |
|---|
| 2026.09.03 | ₩35,390 | ₩36,592 | ₩35,390 | ₩36,205 | +2.30% | 17.5만 |
|---|
| 2026.09.02 | ₩35,991 | ₩35,991 | ₩35,203 | ₩35,457 | -1.48% | 8.4만 |
|---|
| 2026.09.01 | ₩35,671 | ₩36,071 | ₩35,069 | ₩35,444 | -0.64% | 11.2만 |
|---|
| 2026.08.31 | ₩36,352 | ₩36,352 | ₩35,257 | ₩35,604 | -2.06% | 13.6만 |
|---|
| 2026.08.28 | ₩36,552 | ₩37,127 | ₩36,045 | ₩36,258 | -0.80% | 12.4만 |
|---|
| 2026.08.27 | ₩35,604 | ₩37,341 | ₩35,163 | ₩37,100 | +4.20% | 20만 |
|---|
| 2026.08.26 | ₩35,844 | ₩36,085 | ₩34,936 | ₩35,163 | -1.90% | 10.9만 |
|---|
| 2026.08.25 | ₩35,604 | ₩36,339 | ₩35,457 | ₩36,232 | +1.76% | 11.2만 |
|---|
| 2026.08.24 | ₩35,604 | ₩36,071 | ₩35,069 | ₩35,657 | +0.15% | 12.9만 |
|---|
| 2026.08.21 | ₩36,058 | ₩36,405 | ₩35,871 | ₩36,112 | +0.15% | 12.3만 |
|---|
| 2026.08.20 | ₩35,938 | ₩36,539 | ₩35,671 | ₩36,071 | +0.37% | 17.1만 |
|---|
| 2026.08.19 | ₩36,619 | ₩37,073 | ₩35,591 | ₩36,739 | +0.33% | 17.8만 |
|---|
| 2026.08.18 | ₩37,782 | ₩38,423 | ₩36,606 | ₩37,287 | -1.31% | 17.5만 |
|---|
| 2026.08.17 | ₩38,075 | ₩38,864 | ₩37,768 | ₩38,142 | +0.18% | 17.6만 |
|---|
| 2026.08.14 | ₩38,703 | ₩38,770 | ₩37,782 | ₩38,156 | -1.42% | 14.1만 |
|---|
| 2026.08.13 | ₩38,409 | ₩38,971 | ₩37,554 | ₩38,516 | +0.28% | 26.1만 |
|---|
| 2026.08.12 | ₩37,741 | ₩38,556 | ₩37,207 | ₩38,262 | +1.38% | 16.2만 |
|---|
| 2026.08.11 | ₩37,875 | ₩38,476 | ₩36,753 | ₩37,541 | -0.88% | 16.1만 |
|---|
| 2026.08.10 | ₩38,289 | ₩38,677 | ₩37,007 | ₩37,701 | -1.54% | 16.8만 |
|---|
| 2026.08.07 | ₩36,606 | ₩38,690 | ₩36,539 | ₩37,661 | +2.88% | 27.4만 |
|---|
| 2026.08.06 | ₩35,524 | ₩38,009 | ₩35,457 | ₩36,566 | +2.93% | 21만 |
|---|
| 2026.08.05 | ₩37,768 | ₩38,663 | ₩35,884 | ₩36,071 | -4.49% | 21.7만 |
|---|
| 2026.08.04 | ₩39,171 | ₩39,812 | ₩37,007 | ₩37,501 | -4.26% | 44.2만 |
|---|
| 2026.08.03 | ₩33,266 | ₩38,075 | ₩32,798 | ₩36,539 | +9.84% | 63.4만 |
|---|
| 2026.07.31 | ₩33,814 | ₩33,974 | ₩32,411 | ₩33,146 | -1.98% | 18.9만 |
|---|
| 2026.07.30 | ₩32,331 | ₩33,880 | ₩32,331 | ₩33,266 | +2.89% | 33.9만 |
|---|
| 2026.07.29 | ₩34,067 | ₩34,067 | ₩32,197 | ₩32,611 | -4.27% | 26.6만 |
|---|
| 2026.07.28 | ₩34,067 | ₩34,134 | ₩32,852 | ₩34,041 | -0.08% | 32.7만 |
|---|
| 2026.07.27 | ₩34,735 | ₩34,882 | ₩33,400 | ₩33,934 | -2.31% | 28.5만 |
|---|
| 2026.07.24 | ₩34,923 | ₩35,016 | ₩33,546 | ₩34,041 | -2.52% | 19.6만 |
|---|
| 2026.07.23 | ₩35,791 | ₩36,071 | ₩34,067 | ₩34,722 | -2.99% | 24.9만 |
|---|
| 2026.07.22 | ₩35,283 | ₩37,274 | ₩34,735 | ₩36,793 | +4.28% | 29.7만 |
|---|
| 2026.07.21 | ₩35,190 | ₩36,739 | ₩34,655 | ₩36,405 | +3.45% | 27.1만 |
|---|
| 2026.07.20 | ₩35,537 | ₩36,739 | ₩33,667 | ₩35,403 | -0.38% | 26.9만 |
|---|
| 2026.07.17 | ₩33,373 | ₩37,354 | ₩32,732 | ₩34,976 | +4.80% | 73.7만 |
|---|
| 2026.07.16 | ₩36,566 | ₩36,886 | ₩33,466 | ₩33,573 | -8.18% | 68.2만 |
|---|
| 2026.07.15 | ₩38,623 | ₩39,131 | ₩35,403 | ₩36,339 | -5.91% | 63.4만 |
|---|
| 2026.07.14 | ₩40,534 | ₩40,614 | ₩38,075 | ₩38,623 | -4.71% | 30.8만 |
|---|
| 2026.07.13 | ₩40,413 | ₩41,015 | ₩39,558 | ₩40,747 | +0.83% | 26.9만 |
|---|
| 2026.07.10 | ₩41,683 | ₩42,551 | ₩40,868 | ₩41,536 | -0.35% | 18.2만 |
|---|
| 2026.07.09 | ₩41,415 | ₩42,097 | ₩41,041 | ₩41,629 | +0.52% | 13.7만 |
|---|
| 2026.07.08 | ₩41,295 | ₩42,511 | ₩40,240 | ₩41,041 | -0.61% | 22.7만 |
|---|
| 2026.07.07 | ₩44,074 | ₩44,956 | ₩40,948 | ₩41,295 | -6.30% | 32.4만 |
|---|
| 2026.07.06 | ₩45,958 | ₩46,813 | ₩43,553 | ₩44,742 | -2.65% | 29만 |
|---|
| 2026.07.02 | ₩45,169 | ₩46,559 | ₩43,179 | ₩45,998 | +1.83% | 32.8만 |
|---|
| 2026.07.01 | ₩44,101 | ₩47,401 | ₩43,767 | ₩45,958 | +4.21% | 23.5만 |
|---|
| 2026.06.30 | ₩46,759 | ₩46,759 | ₩43,793 | ₩43,793 | -6.34% | 33.8만 |
|---|
| 2026.06.29 | ₩45,423 | ₩48,737 | ₩43,646 | ₩45,357 | -0.15% | 46.6만 |
|---|
| 2026.06.26 | ₩42,751 | ₩45,958 | ₩41,830 | ₩44,849 | +4.91% | 40.8만 |
|---|
| 2026.06.25 | ₩49,218 | ₩50,006 | ₩42,337 | ₩43,486 | -11.64% | 137만 |
|---|
| 2026.06.24 | ₩48,082 | ₩49,164 | ₩45,103 | ₩47,026 | -2.20% | 40.8만 |
|---|
| 2026.06.23 | ₩47,882 | ₩51,515 | ₩47,374 | ₩49,338 | +3.04% | 27.9만 |
|---|
| 2026.06.22 | ₩53,439 | ₩54,842 | ₩49,231 | ₩51,435 | -3.75% | 46.6만 |
|---|
| 2026.06.18 | ₩59,384 | ₩59,758 | ₩52,437 | ₩54,508 | -8.21% | 44.6만 |
|---|
| 2026.06.17 | ₩58,249 | ₩60,466 | ₩55,443 | ₩57,420 | -1.42% | 40.8만 |
|---|
| 2026.06.16 | ₩58,650 | ₩64,261 | ₩56,111 | ₩59,505 | +1.46% | 115만 |
|---|
| 2026.06.15 | ₩51,783 | ₩57,701 | ₩49,712 | ₩54,268 | +4.80% | 91.8만 |
|---|
| 2026.06.12 | ₩50,099 | ₩50,767 | ₩46,105 | ₩47,093 | -6.00% | 75.9만 |
|---|
| 2026.06.11 | ₩51,034 | ₩51,128 | ₩46,532 | ₩48,563 | -4.84% | 71.7만 |
|---|
| 2026.06.10 | ₩51,128 | ₩54,949 | ₩47,775 | ₩50,233 | -1.75% | 59.1만 |
|---|
| 2026.06.09 | ₩55,470 | ₩58,102 | ₩50,821 | ₩50,914 | -8.21% | 63.3만 |
|---|
| 2026.06.08 | ₩54,762 | ₩56,111 | ₩51,662 | ₩51,662 | -5.66% | 47만 |
|---|
| 2026.06.05 | ₩56,659 | ₩57,020 | ₩48,763 | ₩49,966 | -11.81% | 84.4만 |
|---|
| 2026.06.04 | ₩56,779 | ₩57,434 | ₩54,054 | ₩56,098 | -1.20% | 60만 |
|---|
| 2026.06.03 | ₩61,883 | ₩63,165 | ₩55,189 | ₩57,674 | -6.80% | 74.4만 |
|---|
| 2026.06.02 | ₩68,215 | ₩70,286 | ₩61,455 | ₩61,455 | -9.91% | 61만 |
|---|
| 2026.06.01 | ₩67,106 | ₩68,335 | ₩65,730 | ₩67,667 | +0.84% | 50.1만 |
|---|
| 2026.05.29 | ₩66,478 | ₩71,368 | ₩65,610 | ₩66,144 | -0.50% | 60만 |
|---|
| 2026.05.28 | ₩67,667 | ₩70,807 | ₩65,730 | ₩66,799 | -1.28% | 65.3만 |
|---|
| 2026.05.27 | ₩74,802 | ₩76,004 | ₩66,799 | ₩66,812 | -10.68% | 100.7만 |
|---|
| 2026.05.26 | ₩78,703 | ₩79,584 | ₩74,668 | ₩76,819 | -2.39% | 45.7만 |
|---|
| 2026.05.22 | ₩84,140 | ₩84,407 | ₩74,280 | ₩75,309 | -10.50% | 70.7만 |
|---|
| 2026.05.21 | ₩77,019 | ₩82,163 | ₩73,492 | ₩82,163 | +6.68% | 74만 |
|---|
| 2026.05.20 | ₩71,475 | ₩79,477 | ₩70,486 | ₩78,141 | +9.33% | 116.6만 |
|---|
| 2026.05.19 | ₩61,976 | ₩71,141 | ₩60,720 | ₩67,814 | +9.42% | 87.4만 |
|---|
| 2026.05.18 | ₩74,788 | ₩74,802 | ₩59,451 | ₩60,707 | -18.83% | 133.9만 |
|---|
| 2026.05.15 | ₩69,057 | ₩78,155 | ₩67,561 | ₩72,210 | +4.57% | 105.7만 |
|---|
| 2026.05.14 | ₩85,129 | ₩86,839 | ₩63,125 | ₩76,512 | -10.12% | 403.1만 |
|---|
| 2026.05.13 | ₩84,888 | ₩103,391 | ₩80,159 | ₩98,475 | +16.01% | 438.4만 |
|---|
| 2026.05.12 | ₩65,570 | ₩73,319 | ₩60,386 | ₩71,462 | +8.99% | 212.1만 |
|---|
| 2026.05.11 | ₩57,127 | ₩65,249 | ₩56,111 | ₩58,369 | +2.17% | 153.4만 |
|---|
| 2026.05.08 | ₩46,639 | ₩54,575 | ₩46,425 | ₩52,277 | +12.09% | 105.8만 |
|---|
| 2026.05.07 | ₩43,687 | ₩45,837 | ₩42,885 | ₩45,757 | +4.74% | 50.5만 |
|---|
| 2026.05.06 | ₩43,994 | ₩44,021 | ₩42,217 | ₩42,751 | -2.82% | 36.7만 |
|---|
| 2026.05.05 | ₩46,091 | ₩46,359 | ₩42,391 | ₩42,417 | -7.97% | 42.8만 |
|---|
| 2026.05.04 | ₩44,916 | ₩46,025 | ₩43,834 | ₩44,421 | -1.10% | 59.7만 |
|---|
| 2026.05.01 | ₩44,274 | ₩45,263 | ₩43,312 | ₩43,419 | -1.93% | 40.2만 |
|---|
| 2026.04.30 | ₩43,179 | ₩44,087 | ₩42,444 | ₩42,885 | -0.68% | 36.3만 |
|---|
| 2026.04.29 | ₩42,097 | ₩44,689 | ₩42,083 | ₩42,551 | +1.08% | 40.5만 |
|---|
| 2026.04.28 | ₩43,192 | ₩45,544 | ₩40,681 | ₩41,883 | -3.03% | 86.1만 |
|---|
| 2026.04.27 | ₩42,150 | ₩48,175 | ₩41,415 | ₩47,694 | +13.15% | 113.2만 |
|---|
| 2026.04.24 | ₩39,224 | ₩41,415 | ₩38,303 | ₩40,747 | +3.88% | 68.5만 |
|---|
| 2026.04.23 | ₩41,135 | ₩42,003 | ₩36,739 | ₩37,621 | -8.54% | 72.8만 |
|---|
| 2026.04.22 | ₩38,142 | ₩40,894 | ₩34,735 | ₩39,612 | +3.85% | 194.6만 |
|---|
| 2026.04.21 | ₩32,932 | ₩33,426 | ₩32,544 | ₩32,638 | -0.89% | 16.7만 |
|---|
| 2026.04.20 | ₩33,319 | ₩33,733 | ₩32,865 | ₩32,932 | -1.16% | 22.7만 |
|---|
| 2026.04.17 | ₩33,279 | ₩33,867 | ₩33,212 | ₩33,600 | +0.96% | 27.1만 |
|---|
| 2026.04.16 | ₩34,682 | ₩34,722 | ₩33,266 | ₩33,319 | -3.93% | 25.1만 |
|---|
| 2026.04.15 | ₩32,919 | ₩34,268 | ₩32,424 | ₩34,134 | +3.69% | 41만 |
|---|
| 2026.04.14 | ₩33,533 | ₩33,934 | ₩33,132 | ₩33,266 | -0.80% | 40.8만 |
|---|
| 2026.04.13 | ₩33,667 | ₩34,188 | ₩33,293 | ₩33,667 | 0.00% | 28.4만 |
|---|
| 2026.04.10 | ₩33,974 | ₩34,735 | ₩33,814 | ₩34,001 | +0.08% | 23.3만 |
|---|
| 2026.04.09 | ₩34,308 | ₩34,642 | ₩33,800 | ₩34,348 | +0.12% | 18.5만 |
|---|
| 2026.04.08 | ₩36,552 | ₩36,739 | ₩33,934 | ₩34,348 | -6.03% | 39.5만 |
|---|
| 2026.04.07 | ₩34,401 | ₩35,684 | ₩33,747 | ₩34,228 | -0.50% | 24.9만 |
|---|
| 2026.04.06 | ₩36,299 | ₩36,980 | ₩34,869 | ₩35,083 | -3.35% | 32만 |
|---|
| 2026.04.02 | ₩36,686 | ₩38,049 | ₩35,403 | ₩36,405 | -0.76% | 21.1만 |
|---|
| 2026.04.01 | ₩36,405 | ₩39,077 | ₩36,005 | ₩38,262 | +5.10% | 34.6만 |
|---|
| 2026.03.31 | ₩34,535 | ₩37,220 | ₩34,067 | ₩35,457 | +2.67% | 34.7만 |
|---|
| 2026.03.30 | ₩37,928 | ₩38,743 | ₩33,546 | ₩34,535 | -8.95% | 52만 |
|---|
| 2026.03.27 | ₩40,507 | ₩41,402 | ₩34,468 | ₩38,222 | -5.64% | 102.5만 |
|---|
| 2026.03.26 | ₩41,415 | ₩46,759 | ₩40,400 | ₩42,992 | +3.81% | 166만 |
|---|
| 2026.03.25 | ₩34,722 | ₩44,074 | ₩34,495 | ₩38,730 | +11.54% | 239.9만 |
|---|
| 2026.03.24 | ₩33,400 | ₩33,747 | ₩33,066 | ₩33,533 | +0.40% | 40.9만 |
|---|
| 2026.03.23 | ₩31,649 | ₩33,533 | ₩31,649 | ₩33,426 | +5.61% | 51.2만 |
|---|
| 2026.03.20 | ₩31,462 | ₩31,850 | ₩31,396 | ₩31,489 | +0.08% | 28.6만 |
|---|
| 2026.03.19 | ₩30,728 | ₩31,863 | ₩30,247 | ₩31,863 | +3.70% | 43만 |
|---|
| 2026.03.18 | ₩31,168 | ₩31,396 | ₩30,728 | ₩31,128 | -0.13% | 23.7만 |
|---|
| 2026.03.17 | ₩30,460 | ₩31,062 | ₩29,672 | ₩30,915 | +1.49% | 27.2만 |
|---|
| 2026.03.16 | ₩30,394 | ₩30,861 | ₩30,060 | ₩30,060 | -1.10% | 25.5만 |
|---|
| 2026.03.13 | ₩30,928 | ₩31,556 | ₩30,060 | ₩30,394 | -1.73% | 29.4만 |
|---|
| 2026.03.12 | ₩30,834 | ₩31,262 | ₩30,741 | ₩30,968 | +0.43% | 33.6만 |
|---|
| 2026.03.11 | ₩30,287 | ₩31,008 | ₩30,006 | ₩31,008 | +2.38% | 38.1만 |
|---|
| 2026.03.10 | ₩29,726 | ₩30,607 | ₩29,726 | ₩30,086 | +1.21% | 70만 |
|---|
| 2026.03.09 | ₩28,670 | ₩31,155 | ₩28,323 | ₩29,418 | +2.61% | 102.4만 |
|---|
| 2026.03.06 | ₩29,392 | ₩31,396 | ₩28,056 | ₩28,056 | -4.55% | 478.8만 |
|---|