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 | ₩34,832 | ₩35,273 | ₩34,738 | ₩34,872 | +0.12% | 11.5만 |
| 2026.10.08 | ₩35,406 | ₩35,473 | ₩34,685 | ₩35,072 | -0.94% | 18.4만 |
| 2026.10.07 | ₩35,807 | ₩35,860 | ₩35,072 | ₩35,273 | -1.49% | 17.6만 |
| 2026.10.06 | ₩36,074 | ₩36,315 | ₩35,941 | ₩36,114 | +0.11% | 15.2만 |
| 2026.10.05 | ₩36,288 | ₩36,609 | ₩35,941 | ₩36,088 | -0.55% | 14.9만 |
| 2026.10.02 | ₩36,395 | ₩36,796 | ₩36,208 | ₩36,662 | +0.73% | 10.1만 |
| 2026.10.01 | ₩37,143 | ₩37,223 | ₩36,328 | ₩36,328 | -2.19% | 9.9만 |
| 2026.09.30 | ₩36,595 | ₩37,343 | ₩36,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,196 |
| +1.64% |
| 8.5만 |
| 2026.09.29 | ₩38,345 | ₩38,399 | ₩36,542 | ₩36,769 | -4.11% | 11.7만 |
|---|
| 2026.09.28 | ₩36,996 | ₩39,414 | ₩36,609 | ₩37,851 | +2.31% | 31.9만 |
|---|
| 2026.09.25 | ₩38,118 | ₩38,359 | ₩37,076 | ₩37,303 | -2.14% | 14.3만 |
|---|
| 2026.09.24 | ₩37,651 | ₩38,412 | ₩37,450 | ₩38,279 | +1.67% | 9.8만 |
|---|
| 2026.09.23 | ₩37,945 | ₩38,279 | ₩37,424 | ₩37,651 | -0.77% | 10.3만 |
|---|
| 2026.09.22 | ₩37,744 | ₩38,279 | ₩37,597 | ₩38,011 | +0.71% | 13.1만 |
|---|
| 2026.09.21 | ₩37,811 | ₩38,666 | ₩37,397 | ₩38,078 | +0.71% | 16.2만 |
|---|
| 2026.09.18 | ₩36,849 | ₩37,343 | ₩36,649 | ₩37,076 | +0.62% | 8.5만 |
|---|
| 2026.09.17 | ₩36,889 | ₩37,410 | ₩36,622 | ₩37,090 | +0.54% | 8.3만 |
|---|
| 2026.09.16 | ₩35,847 | ₩37,183 | ₩35,847 | ₩36,368 | +1.45% | 15.6만 |
|---|
| 2026.09.15 | ₩36,074 | ₩36,475 | ₩35,406 | ₩36,021 | -0.15% | 11.8만 |
|---|
| 2026.09.14 | ₩37,009 | ₩37,009 | ₩35,914 | ₩36,582 | -1.16% | 18만 |
|---|
| 2026.09.11 | ₩37,277 | ₩38,132 | ₩37,143 | ₩37,784 | +1.36% | 10만 |
|---|
| 2026.09.10 | ₩37,384 | ₩38,279 | ₩37,049 | ₩37,918 | +1.43% | 10.3만 |
|---|
| 2026.09.09 | ₩39,428 | ₩39,535 | ₩37,677 | ₩37,851 | -4.00% | 15.6만 |
|---|
| 2026.09.08 | ₩37,076 | ₩40,603 | ₩37,076 | ₩39,682 | +7.03% | 44만 |
|---|
| 2026.09.04 | ₩36,542 | ₩36,862 | ₩36,074 | ₩36,569 | +0.07% | 20.3만 |
|---|
| 2026.09.03 | ₩35,393 | ₩36,595 | ₩35,393 | ₩36,208 | +2.30% | 17.5만 |
|---|
| 2026.09.02 | ₩35,994 | ₩35,994 | ₩35,206 | ₩35,460 | -1.48% | 8.4만 |
|---|
| 2026.09.01 | ₩35,673 | ₩36,074 | ₩35,072 | ₩35,446 | -0.64% | 11.2만 |
|---|
| 2026.08.31 | ₩36,355 | ₩36,355 | ₩35,259 | ₩35,607 | -2.06% | 13.6만 |
|---|
| 2026.08.28 | ₩36,555 | ₩37,130 | ₩36,047 | ₩36,261 | -0.80% | 12.4만 |
|---|
| 2026.08.27 | ₩35,607 | ₩37,343 | ₩35,166 | ₩37,103 | +4.20% | 20만 |
|---|
| 2026.08.26 | ₩35,847 | ₩36,088 | ₩34,938 | ₩35,166 | -1.90% | 10.9만 |
|---|
| 2026.08.25 | ₩35,607 | ₩36,341 | ₩35,460 | ₩36,234 | +1.76% | 11.2만 |
|---|
| 2026.08.24 | ₩35,607 | ₩36,074 | ₩35,072 | ₩35,660 | +0.15% | 12.9만 |
|---|
| 2026.08.21 | ₩36,061 | ₩36,408 | ₩35,874 | ₩36,114 | +0.15% | 12.3만 |
|---|
| 2026.08.20 | ₩35,941 | ₩36,542 | ₩35,673 | ₩36,074 | +0.37% | 17.1만 |
|---|
| 2026.08.19 | ₩36,622 | ₩37,076 | ₩35,593 | ₩36,742 | +0.33% | 17.8만 |
|---|
| 2026.08.18 | ₩37,784 | ₩38,426 | ₩36,609 | ₩37,290 | -1.31% | 17.5만 |
|---|
| 2026.08.17 | ₩38,078 | ₩38,867 | ₩37,771 | ₩38,145 | +0.18% | 17.6만 |
|---|
| 2026.08.14 | ₩38,706 | ₩38,773 | ₩37,784 | ₩38,158 | -1.42% | 14.1만 |
|---|
| 2026.08.13 | ₩38,412 | ₩38,973 | ₩37,557 | ₩38,519 | +0.28% | 26.1만 |
|---|
| 2026.08.12 | ₩37,744 | ₩38,559 | ₩37,210 | ₩38,265 | +1.38% | 16.2만 |
|---|
| 2026.08.11 | ₩37,878 | ₩38,479 | ₩36,756 | ₩37,544 | -0.88% | 16.1만 |
|---|
| 2026.08.10 | ₩38,292 | ₩38,680 | ₩37,009 | ₩37,704 | -1.54% | 16.8만 |
|---|
| 2026.08.07 | ₩36,609 | ₩38,693 | ₩36,542 | ₩37,664 | +2.88% | 27.4만 |
|---|
| 2026.08.06 | ₩35,526 | ₩38,011 | ₩35,460 | ₩36,569 | +2.93% | 21만 |
|---|
| 2026.08.05 | ₩37,771 | ₩38,666 | ₩35,887 | ₩36,074 | -4.49% | 21.7만 |
|---|
| 2026.08.04 | ₩39,174 | ₩39,815 | ₩37,009 | ₩37,504 | -4.26% | 44.2만 |
|---|
| 2026.08.03 | ₩33,268 | ₩38,078 | ₩32,801 | ₩36,542 | +9.84% | 63.4만 |
|---|
| 2026.07.31 | ₩33,816 | ₩33,977 | ₩32,413 | ₩33,148 | -1.98% | 18.9만 |
|---|
| 2026.07.30 | ₩32,333 | ₩33,883 | ₩32,333 | ₩33,268 | +2.89% | 33.9만 |
|---|
| 2026.07.29 | ₩34,070 | ₩34,070 | ₩32,200 | ₩32,614 | -4.27% | 26.6만 |
|---|
| 2026.07.28 | ₩34,070 | ₩34,137 | ₩32,854 | ₩34,043 | -0.08% | 32.7만 |
|---|
| 2026.07.27 | ₩34,738 | ₩34,885 | ₩33,402 | ₩33,936 | -2.31% | 28.5만 |
|---|
| 2026.07.24 | ₩34,925 | ₩35,019 | ₩33,549 | ₩34,043 | -2.52% | 19.6만 |
|---|
| 2026.07.23 | ₩35,794 | ₩36,074 | ₩34,070 | ₩34,725 | -2.99% | 24.9만 |
|---|
| 2026.07.22 | ₩35,286 | ₩37,277 | ₩34,738 | ₩36,796 | +4.28% | 29.7만 |
|---|
| 2026.07.21 | ₩35,192 | ₩36,742 | ₩34,658 | ₩36,408 | +3.45% | 27.1만 |
|---|
| 2026.07.20 | ₩35,540 | ₩36,742 | ₩33,669 | ₩35,406 | -0.38% | 26.9만 |
|---|
| 2026.07.17 | ₩33,375 | ₩37,357 | ₩32,734 | ₩34,979 | +4.80% | 73.7만 |
|---|
| 2026.07.16 | ₩36,569 | ₩36,889 | ₩33,469 | ₩33,576 | -8.18% | 68.2만 |
|---|
| 2026.07.15 | ₩38,626 | ₩39,134 | ₩35,406 | ₩36,341 | -5.91% | 63.4만 |
|---|
| 2026.07.14 | ₩40,537 | ₩40,617 | ₩38,078 | ₩38,626 | -4.71% | 30.8만 |
|---|
| 2026.07.13 | ₩40,416 | ₩41,018 | ₩39,561 | ₩40,750 | +0.83% | 26.9만 |
|---|
| 2026.07.10 | ₩41,686 | ₩42,554 | ₩40,871 | ₩41,539 | -0.35% | 18.2만 |
|---|
| 2026.07.09 | ₩41,418 | ₩42,100 | ₩41,044 | ₩41,632 | +0.52% | 13.7만 |
|---|
| 2026.07.08 | ₩41,298 | ₩42,514 | ₩40,243 | ₩41,044 | -0.61% | 22.7만 |
|---|
| 2026.07.07 | ₩44,077 | ₩44,959 | ₩40,951 | ₩41,298 | -6.30% | 32.4만 |
|---|
| 2026.07.06 | ₩45,961 | ₩46,816 | ₩43,556 | ₩44,745 | -2.65% | 29만 |
|---|
| 2026.07.02 | ₩45,173 | ₩46,562 | ₩43,182 | ₩46,001 | +1.83% | 32.8만 |
|---|
| 2026.07.01 | ₩44,104 | ₩47,404 | ₩43,770 | ₩45,961 | +4.21% | 23.5만 |
|---|
| 2026.06.30 | ₩46,763 | ₩46,763 | ₩43,797 | ₩43,797 | -6.34% | 33.8만 |
|---|
| 2026.06.29 | ₩45,427 | ₩48,740 | ₩43,650 | ₩45,360 | -0.15% | 46.6만 |
|---|
| 2026.06.26 | ₩42,755 | ₩45,961 | ₩41,833 | ₩44,852 | +4.91% | 40.8만 |
|---|
| 2026.06.25 | ₩49,221 | ₩50,009 | ₩42,340 | ₩43,489 | -11.64% | 137만 |
|---|
| 2026.06.24 | ₩48,086 | ₩49,168 | ₩45,106 | ₩47,030 | -2.20% | 40.8만 |
|---|
| 2026.06.23 | ₩47,885 | ₩51,519 | ₩47,377 | ₩49,341 | +3.04% | 27.9만 |
|---|
| 2026.06.22 | ₩53,443 | ₩54,846 | ₩49,235 | ₩51,439 | -3.75% | 46.6만 |
|---|
| 2026.06.18 | ₩59,389 | ₩59,763 | ₩52,441 | ₩54,512 | -8.21% | 44.6만 |
|---|
| 2026.06.17 | ₩58,253 | ₩60,471 | ₩55,447 | ₩57,425 | -1.42% | 40.8만 |
|---|
| 2026.06.16 | ₩58,654 | ₩64,265 | ₩56,115 | ₩59,509 | +1.46% | 115만 |
|---|
| 2026.06.15 | ₩51,786 | ₩57,705 | ₩49,716 | ₩54,272 | +4.80% | 91.8만 |
|---|
| 2026.06.12 | ₩50,103 | ₩50,771 | ₩46,108 | ₩47,097 | -6.00% | 75.9만 |
|---|
| 2026.06.11 | ₩51,038 | ₩51,132 | ₩46,536 | ₩48,567 | -4.84% | 71.7만 |
|---|
| 2026.06.10 | ₩51,132 | ₩54,953 | ₩47,778 | ₩50,237 | -1.75% | 59.1만 |
|---|
| 2026.06.09 | ₩55,474 | ₩58,106 | ₩50,824 | ₩50,918 | -8.21% | 63.3만 |
|---|
| 2026.06.08 | ₩54,766 | ₩56,115 | ₩51,666 | ₩51,666 | -5.66% | 47만 |
|---|
| 2026.06.05 | ₩56,663 | ₩57,024 | ₩48,767 | ₩49,969 | -11.81% | 84.4만 |
|---|
| 2026.06.04 | ₩56,783 | ₩57,438 | ₩54,058 | ₩56,102 | -1.20% | 60만 |
|---|
| 2026.06.03 | ₩61,887 | ₩63,170 | ₩55,193 | ₩57,679 | -6.80% | 74.4만 |
|---|
| 2026.06.02 | ₩68,220 | ₩70,291 | ₩61,460 | ₩61,460 | -9.91% | 61만 |
|---|
| 2026.06.01 | ₩67,111 | ₩68,340 | ₩65,735 | ₩67,672 | +0.84% | 50.1만 |
|---|
| 2026.05.29 | ₩66,483 | ₩71,373 | ₩65,615 | ₩66,149 | -0.50% | 60만 |
|---|
| 2026.05.28 | ₩67,672 | ₩70,812 | ₩65,735 | ₩66,804 | -1.28% | 65.3만 |
|---|
| 2026.05.27 | ₩74,807 | ₩76,010 | ₩66,804 | ₩66,817 | -10.68% | 100.7만 |
|---|
| 2026.05.26 | ₩78,708 | ₩79,590 | ₩74,674 | ₩76,825 | -2.39% | 45.7만 |
|---|
| 2026.05.22 | ₩84,146 | ₩84,414 | ₩74,286 | ₩75,315 | -10.50% | 70.7만 |
|---|
| 2026.05.21 | ₩77,025 | ₩82,169 | ₩73,498 | ₩82,169 | +6.68% | 74만 |
|---|
| 2026.05.20 | ₩71,480 | ₩79,483 | ₩70,492 | ₩78,147 | +9.33% | 116.6만 |
|---|
| 2026.05.19 | ₩61,981 | ₩71,146 | ₩60,725 | ₩67,819 | +9.42% | 87.4만 |
|---|
| 2026.05.18 | ₩74,794 | ₩74,807 | ₩59,456 | ₩60,711 | -18.83% | 133.9만 |
|---|
| 2026.05.15 | ₩69,062 | ₩78,161 | ₩67,566 | ₩72,215 | +4.57% | 105.7만 |
|---|
| 2026.05.14 | ₩85,135 | ₩86,845 | ₩63,130 | ₩76,517 | -10.12% | 403.1만 |
|---|
| 2026.05.13 | ₩84,895 | ₩103,399 | ₩80,165 | ₩98,482 | +16.01% | 438.4만 |
|---|
| 2026.05.12 | ₩65,575 | ₩73,324 | ₩60,391 | ₩71,467 | +8.99% | 212.1만 |
|---|
| 2026.05.11 | ₩57,131 | ₩65,254 | ₩56,115 | ₩58,373 | +2.17% | 153.4만 |
|---|
| 2026.05.08 | ₩46,643 | ₩54,579 | ₩46,429 | ₩52,281 | +12.09% | 105.8만 |
|---|
| 2026.05.07 | ₩43,690 | ₩45,841 | ₩42,888 | ₩45,761 | +4.74% | 50.5만 |
|---|
| 2026.05.06 | ₩43,997 | ₩44,024 | ₩42,220 | ₩42,755 | -2.82% | 36.7만 |
|---|
| 2026.05.05 | ₩46,095 | ₩46,362 | ₩42,394 | ₩42,421 | -7.97% | 42.8만 |
|---|
| 2026.05.04 | ₩44,919 | ₩46,028 | ₩43,837 | ₩44,425 | -1.10% | 59.7만 |
|---|
| 2026.05.01 | ₩44,278 | ₩45,266 | ₩43,316 | ₩43,423 | -1.93% | 40.2만 |
|---|
| 2026.04.30 | ₩43,182 | ₩44,091 | ₩42,447 | ₩42,888 | -0.68% | 36.3만 |
|---|
| 2026.04.29 | ₩42,100 | ₩44,692 | ₩42,087 | ₩42,554 | +1.08% | 40.5만 |
|---|
| 2026.04.28 | ₩43,195 | ₩45,547 | ₩40,684 | ₩41,886 | -3.03% | 86.1만 |
|---|
| 2026.04.27 | ₩42,153 | ₩48,179 | ₩41,418 | ₩47,698 | +13.15% | 113.2만 |
|---|
| 2026.04.24 | ₩39,227 | ₩41,418 | ₩38,305 | ₩40,750 | +3.88% | 68.5만 |
|---|
| 2026.04.23 | ₩41,138 | ₩42,006 | ₩36,742 | ₩37,624 | -8.54% | 72.8만 |
|---|
| 2026.04.22 | ₩38,145 | ₩40,897 | ₩34,738 | ₩39,615 | +3.85% | 194.6만 |
|---|
| 2026.04.21 | ₩32,934 | ₩33,429 | ₩32,547 | ₩32,640 | -0.89% | 16.7만 |
|---|
| 2026.04.20 | ₩33,322 | ₩33,736 | ₩32,868 | ₩32,934 | -1.16% | 22.7만 |
|---|
| 2026.04.17 | ₩33,282 | ₩33,870 | ₩33,215 | ₩33,602 | +0.96% | 27.1만 |
|---|
| 2026.04.16 | ₩34,685 | ₩34,725 | ₩33,268 | ₩33,322 | -3.93% | 25.1만 |
|---|
| 2026.04.15 | ₩32,921 | ₩34,270 | ₩32,427 | ₩34,137 | +3.69% | 41만 |
|---|
| 2026.04.14 | ₩33,536 | ₩33,936 | ₩33,135 | ₩33,268 | -0.80% | 40.8만 |
|---|
| 2026.04.13 | ₩33,669 | ₩34,190 | ₩33,295 | ₩33,669 | 0.00% | 28.4만 |
|---|
| 2026.04.10 | ₩33,977 | ₩34,738 | ₩33,816 | ₩34,003 | +0.08% | 23.3만 |
|---|
| 2026.04.09 | ₩34,311 | ₩34,645 | ₩33,803 | ₩34,351 | +0.12% | 18.5만 |
|---|
| 2026.04.08 | ₩36,555 | ₩36,742 | ₩33,936 | ₩34,351 | -6.03% | 39.5만 |
|---|
| 2026.04.07 | ₩34,404 | ₩35,687 | ₩33,749 | ₩34,230 | -0.50% | 24.9만 |
|---|
| 2026.04.06 | ₩36,301 | ₩36,983 | ₩34,872 | ₩35,085 | -3.35% | 32만 |
|---|
| 2026.04.02 | ₩36,689 | ₩38,052 | ₩35,406 | ₩36,408 | -0.76% | 21.1만 |
|---|
| 2026.04.01 | ₩36,408 | ₩39,080 | ₩36,007 | ₩38,265 | +5.10% | 34.6만 |
|---|
| 2026.03.31 | ₩34,538 | ₩37,223 | ₩34,070 | ₩35,460 | +2.67% | 34.7만 |
|---|
| 2026.03.30 | ₩37,931 | ₩38,746 | ₩33,549 | ₩34,538 | -8.95% | 52만 |
|---|
| 2026.03.27 | ₩40,510 | ₩41,405 | ₩34,471 | ₩38,225 | -5.64% | 102.5만 |
|---|
| 2026.03.26 | ₩41,418 | ₩46,763 | ₩40,403 | ₩42,995 | +3.81% | 166만 |
|---|
| 2026.03.25 | ₩34,725 | ₩44,077 | ₩34,498 | ₩38,733 | +11.54% | 239.9만 |
|---|
| 2026.03.24 | ₩33,402 | ₩33,749 | ₩33,068 | ₩33,536 | +0.40% | 40.9만 |
|---|
| 2026.03.23 | ₩31,652 | ₩33,536 | ₩31,652 | ₩33,429 | +5.61% | 51.2만 |
|---|
| 2026.03.20 | ₩31,465 | ₩31,852 | ₩31,398 | ₩31,491 | +0.08% | 28.6만 |
|---|
| 2026.03.19 | ₩30,730 | ₩31,866 | ₩30,249 | ₩31,866 | +3.70% | 43만 |
|---|
| 2026.03.18 | ₩31,171 | ₩31,398 | ₩30,730 | ₩31,131 | -0.13% | 23.7만 |
|---|
| 2026.03.17 | ₩30,463 | ₩31,064 | ₩29,674 | ₩30,917 | +1.49% | 27.2만 |
|---|
| 2026.03.16 | ₩30,396 | ₩30,863 | ₩30,062 | ₩30,062 | -1.10% | 25.5만 |
|---|
| 2026.03.13 | ₩30,930 | ₩31,558 | ₩30,062 | ₩30,396 | -1.73% | 29.4만 |
|---|
| 2026.03.12 | ₩30,837 | ₩31,264 | ₩30,743 | ₩30,970 | +0.43% | 33.6만 |
|---|
| 2026.03.11 | ₩30,289 | ₩31,010 | ₩30,008 | ₩31,010 | +2.38% | 38.1만 |
|---|
| 2026.03.10 | ₩29,728 | ₩30,610 | ₩29,728 | ₩30,089 | +1.21% | 70만 |
|---|
| 2026.03.09 | ₩28,672 | ₩31,157 | ₩28,325 | ₩29,420 | +2.61% | 102.4만 |
|---|
| 2026.03.06 | ₩29,394 | ₩31,398 | ₩28,058 | ₩28,058 | -4.55% | 478.8만 |
|---|