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 | ₩34,804 | ₩35,244 | ₩34,710 | ₩34,844 | +0.12% | 11.5만 |
| 2026.10.08 | ₩35,378 | ₩35,445 | ₩34,657 | ₩35,044 | -0.94% | 18.4만 |
| 2026.10.07 | ₩35,778 | ₩35,832 | ₩35,044 | ₩35,244 | -1.49% | 17.6만 |
| 2026.10.06 | ₩36,045 | ₩36,286 | ₩35,912 | ₩36,085 | +0.11% | 15.2만 |
| 2026.10.05 | ₩36,259 | ₩36,579 | ₩35,912 | ₩36,059 | -0.55% | 14.9만 |
| 2026.10.02 | ₩36,366 | ₩36,766 | ₩36,179 | ₩36,633 | +0.73% | 10.1만 |
| 2026.10.01 | ₩37,113 | ₩37,193 | ₩36,299 | ₩36,299 | -2.19% | 9.9만 |
| 2026.09.30 | ₩36,566 | ₩37,314 | ₩36,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,167 |
| +1.64% |
| 8.5만 |
| 2026.09.29 | ₩38,315 | ₩38,368 | ₩36,513 | ₩36,739 | -4.11% | 11.7만 |
|---|
| 2026.09.28 | ₩36,966 | ₩39,383 | ₩36,579 | ₩37,821 | +2.31% | 31.9만 |
|---|
| 2026.09.25 | ₩38,088 | ₩38,328 | ₩37,047 | ₩37,273 | -2.14% | 14.3만 |
|---|
| 2026.09.24 | ₩37,621 | ₩38,382 | ₩37,420 | ₩38,248 | +1.67% | 9.8만 |
|---|
| 2026.09.23 | ₩37,914 | ₩38,248 | ₩37,394 | ₩37,621 | -0.77% | 10.3만 |
|---|
| 2026.09.22 | ₩37,714 | ₩38,248 | ₩37,567 | ₩37,981 | +0.71% | 13.1만 |
|---|
| 2026.09.21 | ₩37,781 | ₩38,635 | ₩37,367 | ₩38,048 | +0.71% | 16.2만 |
|---|
| 2026.09.18 | ₩36,820 | ₩37,314 | ₩36,619 | ₩37,047 | +0.62% | 8.5만 |
|---|
| 2026.09.17 | ₩36,860 | ₩37,380 | ₩36,593 | ₩37,060 | +0.54% | 8.3만 |
|---|
| 2026.09.16 | ₩35,818 | ₩37,153 | ₩35,818 | ₩36,339 | +1.45% | 15.6만 |
|---|
| 2026.09.15 | ₩36,045 | ₩36,446 | ₩35,378 | ₩35,992 | -0.15% | 11.8만 |
|---|
| 2026.09.14 | ₩36,980 | ₩36,980 | ₩35,885 | ₩36,553 | -1.16% | 18만 |
|---|
| 2026.09.11 | ₩37,247 | ₩38,101 | ₩37,113 | ₩37,754 | +1.36% | 10만 |
|---|
| 2026.09.10 | ₩37,354 | ₩38,248 | ₩37,020 | ₩37,888 | +1.43% | 10.3만 |
|---|
| 2026.09.09 | ₩39,396 | ₩39,503 | ₩37,647 | ₩37,821 | -4.00% | 15.6만 |
|---|
| 2026.09.08 | ₩37,047 | ₩40,571 | ₩37,047 | ₩39,650 | +7.03% | 44만 |
|---|
| 2026.09.04 | ₩36,513 | ₩36,833 | ₩36,045 | ₩36,539 | +0.07% | 20.3만 |
|---|
| 2026.09.03 | ₩35,364 | ₩36,566 | ₩35,364 | ₩36,179 | +2.30% | 17.5만 |
|---|
| 2026.09.02 | ₩35,965 | ₩35,965 | ₩35,178 | ₩35,431 | -1.48% | 8.4만 |
|---|
| 2026.09.01 | ₩35,645 | ₩36,045 | ₩35,044 | ₩35,418 | -0.64% | 11.2만 |
|---|
| 2026.08.31 | ₩36,326 | ₩36,326 | ₩35,231 | ₩35,578 | -2.06% | 13.6만 |
|---|
| 2026.08.28 | ₩36,526 | ₩37,100 | ₩36,019 | ₩36,232 | -0.80% | 12.4만 |
|---|
| 2026.08.27 | ₩35,578 | ₩37,314 | ₩35,137 | ₩37,073 | +4.20% | 20만 |
|---|
| 2026.08.26 | ₩35,818 | ₩36,059 | ₩34,911 | ₩35,137 | -1.90% | 10.9만 |
|---|
| 2026.08.25 | ₩35,578 | ₩36,312 | ₩35,431 | ₩36,205 | +1.76% | 11.2만 |
|---|
| 2026.08.24 | ₩35,578 | ₩36,045 | ₩35,044 | ₩35,631 | +0.15% | 12.9만 |
|---|
| 2026.08.21 | ₩36,032 | ₩36,379 | ₩35,845 | ₩36,085 | +0.15% | 12.3만 |
|---|
| 2026.08.20 | ₩35,912 | ₩36,513 | ₩35,645 | ₩36,045 | +0.37% | 17.1만 |
|---|
| 2026.08.19 | ₩36,593 | ₩37,047 | ₩35,565 | ₩36,713 | +0.33% | 17.8만 |
|---|
| 2026.08.18 | ₩37,754 | ₩38,395 | ₩36,579 | ₩37,260 | -1.31% | 17.5만 |
|---|
| 2026.08.17 | ₩38,048 | ₩38,835 | ₩37,741 | ₩38,115 | +0.18% | 17.6만 |
|---|
| 2026.08.14 | ₩38,675 | ₩38,742 | ₩37,754 | ₩38,128 | -1.42% | 14.1만 |
|---|
| 2026.08.13 | ₩38,382 | ₩38,942 | ₩37,527 | ₩38,488 | +0.28% | 26.1만 |
|---|
| 2026.08.12 | ₩37,714 | ₩38,528 | ₩37,180 | ₩38,235 | +1.38% | 16.2만 |
|---|
| 2026.08.11 | ₩37,848 | ₩38,448 | ₩36,726 | ₩37,514 | -0.88% | 16.1만 |
|---|
| 2026.08.10 | ₩38,261 | ₩38,649 | ₩36,980 | ₩37,674 | -1.54% | 16.8만 |
|---|
| 2026.08.07 | ₩36,579 | ₩38,662 | ₩36,513 | ₩37,634 | +2.88% | 27.4만 |
|---|
| 2026.08.06 | ₩35,498 | ₩37,981 | ₩35,431 | ₩36,539 | +2.93% | 21만 |
|---|
| 2026.08.05 | ₩37,741 | ₩38,635 | ₩35,858 | ₩36,045 | -4.49% | 21.7만 |
|---|
| 2026.08.04 | ₩39,142 | ₩39,783 | ₩36,980 | ₩37,474 | -4.26% | 44.2만 |
|---|
| 2026.08.03 | ₩33,242 | ₩38,048 | ₩32,774 | ₩36,513 | +9.84% | 63.4만 |
|---|
| 2026.07.31 | ₩33,789 | ₩33,949 | ₩32,387 | ₩33,122 | -1.98% | 18.9만 |
|---|
| 2026.07.30 | ₩32,307 | ₩33,856 | ₩32,307 | ₩33,242 | +2.89% | 33.9만 |
|---|
| 2026.07.29 | ₩34,043 | ₩34,043 | ₩32,174 | ₩32,588 | -4.27% | 26.6만 |
|---|
| 2026.07.28 | ₩34,043 | ₩34,110 | ₩32,828 | ₩34,016 | -0.08% | 32.7만 |
|---|
| 2026.07.27 | ₩34,710 | ₩34,857 | ₩33,375 | ₩33,909 | -2.31% | 28.5만 |
|---|
| 2026.07.24 | ₩34,897 | ₩34,991 | ₩33,522 | ₩34,016 | -2.52% | 19.6만 |
|---|
| 2026.07.23 | ₩35,765 | ₩36,045 | ₩34,043 | ₩34,697 | -2.99% | 24.9만 |
|---|
| 2026.07.22 | ₩35,258 | ₩37,247 | ₩34,710 | ₩36,766 | +4.28% | 29.7만 |
|---|
| 2026.07.21 | ₩35,164 | ₩36,713 | ₩34,630 | ₩36,379 | +3.45% | 27.1만 |
|---|
| 2026.07.20 | ₩35,511 | ₩36,713 | ₩33,642 | ₩35,378 | -0.38% | 26.9만 |
|---|
| 2026.07.17 | ₩33,349 | ₩37,327 | ₩32,708 | ₩34,951 | +4.80% | 73.7만 |
|---|
| 2026.07.16 | ₩36,539 | ₩36,860 | ₩33,442 | ₩33,549 | -8.18% | 68.2만 |
|---|
| 2026.07.15 | ₩38,595 | ₩39,102 | ₩35,378 | ₩36,312 | -5.91% | 63.4만 |
|---|
| 2026.07.14 | ₩40,504 | ₩40,584 | ₩38,048 | ₩38,595 | -4.71% | 30.8만 |
|---|
| 2026.07.13 | ₩40,384 | ₩40,985 | ₩39,530 | ₩40,718 | +0.83% | 26.9만 |
|---|
| 2026.07.10 | ₩41,652 | ₩42,520 | ₩40,838 | ₩41,505 | -0.35% | 18.2만 |
|---|
| 2026.07.09 | ₩41,385 | ₩42,066 | ₩41,012 | ₩41,599 | +0.52% | 13.7만 |
|---|
| 2026.07.08 | ₩41,265 | ₩42,480 | ₩40,211 | ₩41,012 | -0.61% | 22.7만 |
|---|
| 2026.07.07 | ₩44,042 | ₩44,923 | ₩40,918 | ₩41,265 | -6.30% | 32.4만 |
|---|
| 2026.07.06 | ₩45,924 | ₩46,779 | ₩43,521 | ₩44,709 | -2.65% | 29만 |
|---|
| 2026.07.02 | ₩45,137 | ₩46,525 | ₩43,148 | ₩45,964 | +1.83% | 32.8만 |
|---|
| 2026.07.01 | ₩44,069 | ₩47,366 | ₩43,735 | ₩45,924 | +4.21% | 23.5만 |
|---|
| 2026.06.30 | ₩46,725 | ₩46,725 | ₩43,762 | ₩43,762 | -6.34% | 33.8만 |
|---|
| 2026.06.29 | ₩45,390 | ₩48,701 | ₩43,615 | ₩45,324 | -0.15% | 46.6만 |
|---|
| 2026.06.26 | ₩42,720 | ₩45,924 | ₩41,799 | ₩44,816 | +4.91% | 40.8만 |
|---|
| 2026.06.25 | ₩49,182 | ₩49,969 | ₩42,306 | ₩43,455 | -11.64% | 137만 |
|---|
| 2026.06.24 | ₩48,047 | ₩49,128 | ₩45,070 | ₩46,992 | -2.20% | 40.8만 |
|---|
| 2026.06.23 | ₩47,847 | ₩51,478 | ₩47,339 | ₩49,302 | +3.04% | 27.9만 |
|---|
| 2026.06.22 | ₩53,400 | ₩54,802 | ₩49,195 | ₩51,398 | -3.75% | 46.6만 |
|---|
| 2026.06.18 | ₩59,341 | ₩59,715 | ₩52,399 | ₩54,468 | -8.21% | 44.6만 |
|---|
| 2026.06.17 | ₩58,206 | ₩60,423 | ₩55,403 | ₩57,379 | -1.42% | 40.8만 |
|---|
| 2026.06.16 | ₩58,607 | ₩64,214 | ₩56,070 | ₩59,461 | +1.46% | 115만 |
|---|
| 2026.06.15 | ₩51,745 | ₩57,659 | ₩49,676 | ₩54,228 | +4.80% | 91.8만 |
|---|
| 2026.06.12 | ₩50,063 | ₩50,730 | ₩46,071 | ₩47,059 | -6.00% | 75.9만 |
|---|
| 2026.06.11 | ₩50,997 | ₩51,091 | ₩46,498 | ₩48,528 | -4.84% | 71.7만 |
|---|
| 2026.06.10 | ₩51,091 | ₩54,909 | ₩47,740 | ₩50,196 | -1.75% | 59.1만 |
|---|
| 2026.06.09 | ₩55,430 | ₩58,060 | ₩50,784 | ₩50,877 | -8.21% | 63.3만 |
|---|
| 2026.06.08 | ₩54,722 | ₩56,070 | ₩51,625 | ₩51,625 | -5.66% | 47만 |
|---|
| 2026.06.05 | ₩56,618 | ₩56,978 | ₩48,728 | ₩49,929 | -11.81% | 84.4만 |
|---|
| 2026.06.04 | ₩56,738 | ₩57,392 | ₩54,015 | ₩56,057 | -1.20% | 60만 |
|---|
| 2026.06.03 | ₩61,838 | ₩63,119 | ₩55,149 | ₩57,632 | -6.80% | 74.4만 |
|---|
| 2026.06.02 | ₩68,166 | ₩70,235 | ₩61,410 | ₩61,410 | -9.91% | 61만 |
|---|
| 2026.06.01 | ₩67,058 | ₩68,286 | ₩65,682 | ₩67,618 | +0.84% | 50.1만 |
|---|
| 2026.05.29 | ₩66,430 | ₩71,316 | ₩65,562 | ₩66,096 | -0.50% | 60만 |
|---|
| 2026.05.28 | ₩67,618 | ₩70,756 | ₩65,682 | ₩66,751 | -1.28% | 65.3만 |
|---|
| 2026.05.27 | ₩74,747 | ₩75,949 | ₩66,751 | ₩66,764 | -10.68% | 100.7만 |
|---|
| 2026.05.26 | ₩78,645 | ₩79,527 | ₩74,614 | ₩76,763 | -2.39% | 45.7만 |
|---|
| 2026.05.22 | ₩84,079 | ₩84,346 | ₩74,227 | ₩75,255 | -10.50% | 70.7만 |
|---|
| 2026.05.21 | ₩76,963 | ₩82,103 | ₩73,439 | ₩82,103 | +6.68% | 74만 |
|---|
| 2026.05.20 | ₩71,423 | ₩79,420 | ₩70,435 | ₩78,085 | +9.33% | 116.6만 |
|---|
| 2026.05.19 | ₩61,931 | ₩71,089 | ₩60,676 | ₩67,765 | +9.42% | 87.4만 |
|---|
| 2026.05.18 | ₩74,734 | ₩74,747 | ₩59,408 | ₩60,663 | -18.83% | 133.9만 |
|---|
| 2026.05.15 | ₩69,007 | ₩78,098 | ₩67,511 | ₩72,157 | +4.57% | 105.7만 |
|---|
| 2026.05.14 | ₩85,067 | ₩86,776 | ₩63,079 | ₩76,456 | -10.12% | 403.1만 |
|---|
| 2026.05.13 | ₩84,827 | ₩103,316 | ₩80,101 | ₩98,404 | +16.01% | 438.4만 |
|---|
| 2026.05.12 | ₩65,522 | ₩73,265 | ₩60,342 | ₩71,410 | +8.99% | 212.1만 |
|---|
| 2026.05.11 | ₩57,085 | ₩65,202 | ₩56,070 | ₩58,327 | +2.17% | 153.4만 |
|---|
| 2026.05.08 | ₩46,605 | ₩54,535 | ₩46,392 | ₩52,239 | +12.09% | 105.8만 |
|---|
| 2026.05.07 | ₩43,655 | ₩45,804 | ₩42,854 | ₩45,724 | +4.74% | 50.5만 |
|---|
| 2026.05.06 | ₩43,962 | ₩43,989 | ₩42,186 | ₩42,720 | -2.82% | 36.7만 |
|---|
| 2026.05.05 | ₩46,058 | ₩46,325 | ₩42,360 | ₩42,387 | -7.97% | 42.8만 |
|---|
| 2026.05.04 | ₩44,883 | ₩45,991 | ₩43,802 | ₩44,389 | -1.10% | 59.7만 |
|---|
| 2026.05.01 | ₩44,242 | ₩45,230 | ₩43,281 | ₩43,388 | -1.93% | 40.2만 |
|---|
| 2026.04.30 | ₩43,148 | ₩44,055 | ₩42,413 | ₩42,854 | -0.68% | 36.3만 |
|---|
| 2026.04.29 | ₩42,066 | ₩44,656 | ₩42,053 | ₩42,520 | +1.08% | 40.5만 |
|---|
| 2026.04.28 | ₩43,161 | ₩45,510 | ₩40,651 | ₩41,853 | -3.03% | 86.1만 |
|---|
| 2026.04.27 | ₩42,120 | ₩48,140 | ₩41,385 | ₩47,660 | +13.15% | 113.2만 |
|---|
| 2026.04.24 | ₩39,196 | ₩41,385 | ₩38,275 | ₩40,718 | +3.88% | 68.5만 |
|---|
| 2026.04.23 | ₩41,105 | ₩41,973 | ₩36,713 | ₩37,594 | -8.54% | 72.8만 |
|---|
| 2026.04.22 | ₩38,115 | ₩40,865 | ₩34,710 | ₩39,583 | +3.85% | 194.6만 |
|---|
| 2026.04.21 | ₩32,908 | ₩33,402 | ₩32,521 | ₩32,614 | -0.89% | 16.7만 |
|---|
| 2026.04.20 | ₩33,295 | ₩33,709 | ₩32,841 | ₩32,908 | -1.16% | 22.7만 |
|---|
| 2026.04.17 | ₩33,255 | ₩33,843 | ₩33,188 | ₩33,576 | +0.96% | 27.1만 |
|---|
| 2026.04.16 | ₩34,657 | ₩34,697 | ₩33,242 | ₩33,295 | -3.93% | 25.1만 |
|---|
| 2026.04.15 | ₩32,895 | ₩34,243 | ₩32,401 | ₩34,110 | +3.69% | 41만 |
|---|
| 2026.04.14 | ₩33,509 | ₩33,909 | ₩33,108 | ₩33,242 | -0.80% | 40.8만 |
|---|
| 2026.04.13 | ₩33,642 | ₩34,163 | ₩33,268 | ₩33,642 | 0.00% | 28.4만 |
|---|
| 2026.04.10 | ₩33,949 | ₩34,710 | ₩33,789 | ₩33,976 | +0.08% | 23.3만 |
|---|
| 2026.04.09 | ₩34,283 | ₩34,617 | ₩33,776 | ₩34,323 | +0.12% | 18.5만 |
|---|
| 2026.04.08 | ₩36,526 | ₩36,713 | ₩33,909 | ₩34,323 | -6.03% | 39.5만 |
|---|
| 2026.04.07 | ₩34,377 | ₩35,658 | ₩33,722 | ₩34,203 | -0.50% | 24.9만 |
|---|
| 2026.04.06 | ₩36,272 | ₩36,953 | ₩34,844 | ₩35,057 | -3.35% | 32만 |
|---|
| 2026.04.02 | ₩36,659 | ₩38,021 | ₩35,378 | ₩36,379 | -0.76% | 21.1만 |
|---|
| 2026.04.01 | ₩36,379 | ₩39,049 | ₩35,979 | ₩38,235 | +5.10% | 34.6만 |
|---|
| 2026.03.31 | ₩34,510 | ₩37,193 | ₩34,043 | ₩35,431 | +2.67% | 34.7만 |
|---|
| 2026.03.30 | ₩37,901 | ₩38,715 | ₩33,522 | ₩34,510 | -8.95% | 52만 |
|---|
| 2026.03.27 | ₩40,478 | ₩41,372 | ₩34,443 | ₩38,195 | -5.64% | 102.5만 |
|---|
| 2026.03.26 | ₩41,385 | ₩46,725 | ₩40,371 | ₩42,961 | +3.81% | 166만 |
|---|
| 2026.03.25 | ₩34,697 | ₩44,042 | ₩34,470 | ₩38,702 | +11.54% | 239.9만 |
|---|
| 2026.03.24 | ₩33,375 | ₩33,722 | ₩33,041 | ₩33,509 | +0.40% | 40.9만 |
|---|
| 2026.03.23 | ₩31,626 | ₩33,509 | ₩31,626 | ₩33,402 | +5.61% | 51.2만 |
|---|
| 2026.03.20 | ₩31,439 | ₩31,827 | ₩31,373 | ₩31,466 | +0.08% | 28.6만 |
|---|
| 2026.03.19 | ₩30,705 | ₩31,840 | ₩30,225 | ₩31,840 | +3.70% | 43만 |
|---|
| 2026.03.18 | ₩31,146 | ₩31,373 | ₩30,705 | ₩31,106 | -0.13% | 23.7만 |
|---|
| 2026.03.17 | ₩30,438 | ₩31,039 | ₩29,651 | ₩30,892 | +1.49% | 27.2만 |
|---|
| 2026.03.16 | ₩30,371 | ₩30,839 | ₩30,038 | ₩30,038 | -1.10% | 25.5만 |
|---|
| 2026.03.13 | ₩30,905 | ₩31,533 | ₩30,038 | ₩30,371 | -1.73% | 29.4만 |
|---|
| 2026.03.12 | ₩30,812 | ₩31,239 | ₩30,719 | ₩30,946 | +0.43% | 33.6만 |
|---|
| 2026.03.11 | ₩30,265 | ₩30,986 | ₩29,984 | ₩30,986 | +2.38% | 38.1만 |
|---|
| 2026.03.10 | ₩29,704 | ₩30,585 | ₩29,704 | ₩30,064 | +1.21% | 70만 |
|---|
| 2026.03.09 | ₩28,649 | ₩31,132 | ₩28,302 | ₩29,397 | +2.61% | 102.4만 |
|---|
| 2026.03.06 | ₩29,370 | ₩31,373 | ₩28,035 | ₩28,035 | -4.55% | 478.8만 |
|---|