시장 데이터를 불러오는 중
전체 종목
Return Stacked International Stocks & Managed Futures ETF 과거 주가
Return Stacked International Stocks & Managed Futures ETF · RSIT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Return Stacked International Stocks & Managed Futures ETF · RSIT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,886 | ₩28,939 | ₩28,832 | ₩28,939 | +0.19% | 1.6만 |
| 2026.10.08 | ₩28,805 | ₩28,859 | ₩28,485 | ₩28,551 | -0.88% | 1.3만 |
| 2026.10.07 | ₩29,140 | ₩29,140 | ₩28,779 | ₩28,805 | -1.15% | 2.2만 |
| 2026.10.06 | ₩29,180 | ₩29,233 | ₩29,086 | ₩29,100 | -0.27% | 6.4만 |
| 2026.10.05 | ₩29,140 | ₩29,380 | ₩28,993 | ₩29,140 | 0.00% | 8.9만 |
| 2026.10.02 | ₩28,739 | ₩29,514 | ₩28,565 | ₩29,140 | +1.40% | 4.7만 |
| 2026.10.01 | ₩28,899 | ₩28,966 | ₩28,445 | ₩28,725 | -0.60% | 6.4만 |
| 2026.09.30 | ₩29,180 | ₩29,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,033 |
| -0.50% |
| 3.8만 |
| 2026.09.29 | ₩29,180 | ₩29,193 | ₩29,086 | ₩29,126 | -0.18% | 1.7만 |
|---|
| 2026.09.28 | ₩29,487 | ₩29,487 | ₩29,273 | ₩29,300 | -0.63% | 4.9만 |
|---|
| 2026.09.25 | ₩29,353 | ₩29,460 | ₩29,300 | ₩29,394 | +0.14% | 2.1만 |
|---|
| 2026.09.24 | ₩29,073 | ₩29,367 | ₩29,073 | ₩29,367 | +1.01% | 3.4만 |
|---|
| 2026.09.23 | ₩29,086 | ₩29,407 | ₩29,073 | ₩29,394 | +1.06% | 6.4만 |
|---|
| 2026.09.22 | ₩29,126 | ₩29,327 | ₩29,126 | ₩29,300 | +0.60% | 4.1만 |
|---|
| 2026.09.21 | ₩28,993 | ₩29,220 | ₩28,926 | ₩29,193 | +0.69% | 3.6만 |
|---|
| 2026.09.18 | ₩28,765 | ₩28,832 | ₩28,605 | ₩28,805 | +0.14% | 4.1만 |
|---|
| 2026.09.17 | ₩28,926 | ₩29,073 | ₩28,886 | ₩28,993 | +0.23% | 2.8만 |
|---|
| 2026.09.16 | ₩29,019 | ₩29,033 | ₩28,618 | ₩28,792 | -0.78% | 1.9만 |
|---|
| 2026.09.15 | ₩28,846 | ₩28,966 | ₩28,725 | ₩28,912 | +0.23% | 2.4만 |
|---|
| 2026.09.14 | ₩28,899 | ₩29,006 | ₩28,765 | ₩28,886 | -0.05% | 3.4만 |
|---|
| 2026.09.11 | ₩29,140 | ₩29,247 | ₩29,100 | ₩29,247 | +0.37% | 1.7만 |
|---|
| 2026.09.10 | ₩28,658 | ₩28,859 | ₩28,645 | ₩28,859 | +0.70% | 2.3만 |
|---|
| 2026.09.09 | ₩28,805 | ₩28,805 | ₩28,645 | ₩28,645 | -0.56% | 2.1만 |
|---|
| 2026.09.08 | ₩28,966 | ₩29,033 | ₩28,846 | ₩28,872 | -0.32% | 2.2만 |
|---|
| 2026.09.04 | ₩28,739 | ₩28,993 | ₩28,739 | ₩28,993 | +0.88% | 3.3만 |
|---|
| 2026.09.03 | ₩28,551 | ₩29,768 | ₩28,498 | ₩28,819 | +0.94% | 4.2만 |
|---|
| 2026.09.02 | ₩28,418 | ₩28,565 | ₩28,391 | ₩28,485 | +0.24% | 2.9만 |
|---|
| 2026.09.01 | ₩28,431 | ₩28,498 | ₩28,271 | ₩28,338 | -0.33% | 3만 |
|---|
| 2026.08.31 | ₩28,618 | ₩28,632 | ₩28,445 | ₩28,511 | -0.37% | 4.6만 |
|---|
| 2026.08.28 | ₩28,658 | ₩28,672 | ₩28,458 | ₩28,511 | -0.51% | 3.1만 |
|---|
| 2026.08.27 | ₩28,378 | ₩28,471 | ₩28,231 | ₩28,445 | +0.24% | 1.4만 |
|---|
| 2026.08.26 | ₩28,364 | ₩28,485 | ₩28,338 | ₩28,404 | +0.14% | 1.8만 |
|---|
| 2026.08.25 | ₩28,298 | ₩28,458 | ₩28,244 | ₩28,391 | +0.33% | 5.9만 |
|---|
| 2026.08.24 | ₩28,271 | ₩29,233 | ₩28,231 | ₩28,351 | +0.28% | 3.5만 |
|---|
| 2026.08.21 | ₩28,404 | ₩28,551 | ₩28,378 | ₩28,498 | +0.33% | 1.9만 |
|---|
| 2026.08.20 | ₩28,017 | ₩28,177 | ₩27,990 | ₩28,110 | +0.33% | 2.8만 |
|---|
| 2026.08.19 | ₩28,110 | ₩28,191 | ₩28,070 | ₩28,110 | 0.00% | 1.5만 |
|---|
| 2026.08.18 | ₩28,324 | ₩28,324 | ₩27,990 | ₩28,030 | -1.04% | 4.3만 |
|---|
| 2026.08.17 | ₩28,525 | ₩28,632 | ₩28,525 | ₩28,592 | +0.23% | 4.1만 |
|---|
| 2026.08.14 | ₩28,418 | ₩28,485 | ₩28,391 | ₩28,471 | +0.19% | 1.1만 |
|---|
| 2026.08.13 | ₩28,257 | ₩28,511 | ₩28,257 | ₩28,364 | +0.38% | 1.7만 |
|---|
| 2026.08.12 | ₩28,324 | ₩28,391 | ₩28,271 | ₩28,391 | +0.24% | 2.6만 |
|---|
| 2026.08.11 | ₩28,150 | ₩28,231 | ₩28,017 | ₩28,110 | -0.14% | 5만 |
|---|
| 2026.08.10 | ₩27,937 | ₩28,124 | ₩27,910 | ₩28,124 | +0.67% | 4.4만 |
|---|
| 2026.08.07 | ₩27,977 | ₩28,057 | ₩27,883 | ₩27,923 | -0.19% | 8.7천 |
|---|
| 2026.08.06 | ₩27,709 | ₩27,843 | ₩27,669 | ₩27,669 | -0.14% | 2.2만 |
|---|
| 2026.08.05 | ₩27,776 | ₩27,830 | ₩27,549 | ₩27,549 | -0.82% | 3.2만 |
|---|
| 2026.08.04 | ₩27,295 | ₩27,669 | ₩27,295 | ₩27,602 | +1.13% | 1.4만 |
|---|
| 2026.08.03 | ₩27,028 | ₩27,295 | ₩26,841 | ₩27,215 | +0.69% | 4.3만 |
|---|
| 2026.07.31 | ₩27,549 | ₩27,549 | ₩27,135 | ₩27,322 | -0.82% | 1.9만 |
|---|
| 2026.07.30 | ₩27,335 | ₩27,429 | ₩27,081 | ₩27,429 | +0.34% | 4.8만 |
|---|
| 2026.07.29 | ₩27,362 | ₩27,442 | ₩27,001 | ₩27,001 | -1.32% | 3.7만 |
|---|
| 2026.07.28 | ₩27,175 | ₩27,375 | ₩27,121 | ₩27,348 | +0.64% | 2.4만 |
|---|
| 2026.07.27 | ₩27,790 | ₩27,803 | ₩27,389 | ₩27,536 | -0.91% | 5.9만 |
|---|
| 2026.07.24 | ₩27,683 | ₩27,763 | ₩27,549 | ₩27,669 | -0.05% | 3.8만 |
|---|
| 2026.07.23 | ₩27,656 | ₩27,736 | ₩27,562 | ₩27,669 | +0.05% | 2만 |
|---|
| 2026.07.22 | ₩27,856 | ₩28,030 | ₩27,816 | ₩27,816 | -0.14% | 1.8만 |
|---|
| 2026.07.21 | ₩27,469 | ₩27,816 | ₩27,402 | ₩27,816 | +1.27% | 5.3만 |
|---|
| 2026.07.20 | ₩27,990 | ₩29,768 | ₩26,988 | ₩27,054 | -3.34% | 2.3만 |
|---|
| 2026.07.17 | ₩26,747 | ₩27,175 | ₩26,627 | ₩27,081 | +1.25% | 3.3만 |
|---|
| 2026.07.16 | ₩27,228 | ₩27,442 | ₩27,188 | ₩27,308 | +0.29% | 6.1만 |
|---|
| 2026.07.15 | ₩27,576 | ₩27,602 | ₩27,335 | ₩27,576 | 0.00% | 2.5만 |
|---|
| 2026.07.14 | ₩27,482 | ₩27,589 | ₩27,482 | ₩27,522 | +0.15% | 2.7만 |
|---|
| 2026.07.13 | ₩27,242 | ₩27,362 | ₩27,135 | ₩27,322 | +0.29% | 5.3만 |
|---|
| 2026.07.10 | ₩27,362 | ₩27,522 | ₩27,268 | ₩27,496 | +0.49% | 1.5만 |
|---|
| 2026.07.09 | ₩27,201 | ₩27,348 | ₩27,188 | ₩27,322 | +0.44% | 2.5만 |
|---|
| 2026.07.08 | ₩26,881 | ₩27,148 | ₩26,827 | ₩27,148 | +0.99% | 2.1만 |
|---|
| 2026.07.07 | ₩27,536 | ₩27,536 | ₩27,121 | ₩27,295 | -0.87% | 1.9만 |
|---|
| 2026.07.06 | ₩27,549 | ₩27,723 | ₩27,549 | ₩27,723 | +0.63% | 4.1만 |
|---|
| 2026.07.02 | ₩27,175 | ₩27,429 | ₩26,800 | ₩27,001 | -0.64% | 6.5만 |
|---|
| 2026.07.01 | ₩27,201 | ₩27,295 | ₩27,081 | ₩27,188 | -0.05% | 5만 |
|---|
| 2026.06.30 | ₩27,188 | ₩27,482 | ₩27,175 | ₩27,482 | +1.08% | 3.7만 |
|---|
| 2026.06.29 | ₩26,894 | ₩27,068 | ₩26,667 | ₩27,054 | +0.60% | 55.7만 |
|---|
| 2026.06.26 | ₩26,720 | ₩26,934 | ₩26,573 | ₩26,800 | +0.30% | 1.9만 |
|---|
| 2026.06.25 | ₩27,455 | ₩27,455 | ₩26,934 | ₩27,121 | -1.22% | 1.8만 |
|---|
| 2026.06.24 | ₩26,894 | ₩26,934 | ₩26,653 | ₩26,774 | -0.45% | 2.6만 |
|---|
| 2026.06.23 | ₩27,001 | ₩27,188 | ₩26,974 | ₩27,028 | +0.10% | 3만 |
|---|
| 2026.06.22 | ₩28,137 | ₩28,204 | ₩28,017 | ₩28,030 | -0.38% | 1.4만 |
|---|
| 2026.06.18 | ₩27,709 | ₩27,990 | ₩27,709 | ₩27,990 | +1.01% | 2.4만 |
|---|
| 2026.06.17 | ₩27,736 | ₩27,963 | ₩27,589 | ₩27,589 | -0.53% | 2.5만 |
|---|
| 2026.06.16 | ₩27,923 | ₩27,950 | ₩27,509 | ₩27,522 | -1.44% | 2.7만 |
|---|
| 2026.06.15 | ₩27,268 | ₩28,044 | ₩27,268 | ₩27,856 | +2.16% | 13.9만 |
|---|
| 2026.06.12 | ₩27,282 | ₩28,846 | ₩27,161 | ₩27,442 | +0.59% | 14.3만 |
|---|
| 2026.06.11 | ₩26,693 | ₩27,268 | ₩26,587 | ₩27,268 | +2.15% | 1.9만 |
|---|
| 2026.06.10 | ₩26,533 | ₩26,827 | ₩26,266 | ₩26,266 | -1.01% | 1.6만 |
|---|
| 2026.06.09 | ₩27,415 | ₩27,509 | ₩26,052 | ₩26,787 | -2.29% | 5.5만 |
|---|
| 2026.06.08 | ₩27,268 | ₩27,429 | ₩27,014 | ₩27,108 | -0.59% | 5.5만 |
|---|
| 2026.06.05 | ₩28,084 | ₩28,084 | ₩26,627 | ₩26,680 | -5.00% | 4.8만 |
|---|
| 2026.06.04 | ₩28,592 | ₩28,618 | ₩28,204 | ₩28,592 | 0.00% | 2.3만 |
|---|
| 2026.06.03 | ₩29,394 | ₩29,394 | ₩28,538 | ₩28,605 | -2.68% | 2.4만 |
|---|
| 2026.06.02 | ₩28,445 | ₩28,805 | ₩28,445 | ₩28,779 | +1.17% | 2.1만 |
|---|
| 2026.06.01 | ₩28,110 | ₩28,525 | ₩28,110 | ₩28,364 | +0.90% | 3.5만 |
|---|
| 2026.05.29 | ₩28,217 | ₩28,244 | ₩28,003 | ₩28,110 | -0.38% | 9.9만 |
|---|
| 2026.05.28 | ₩27,616 | ₩28,097 | ₩27,616 | ₩28,084 | +1.69% | 6.3만 |
|---|
| 2026.05.27 | ₩28,070 | ₩28,070 | ₩27,843 | ₩28,003 | -0.24% | 36.7만 |
|---|
| 2026.05.26 | ₩28,030 | ₩28,378 | ₩28,030 | ₩28,191 | +0.57% | 4만 |
|---|
| 2026.05.22 | ₩27,937 | ₩28,030 | ₩27,843 | ₩27,883 | -0.19% | 31.1만 |
|---|
| 2026.05.21 | ₩27,602 | ₩27,937 | ₩27,589 | ₩27,856 | +0.92% | 4.2만 |
|---|
| 2026.05.20 | ₩27,308 | ₩27,683 | ₩27,242 | ₩27,616 | +1.13% | 2.8만 |
|---|
| 2026.05.19 | ₩27,295 | ₩27,589 | ₩27,161 | ₩27,389 | +0.34% | 11.4만 |
|---|
| 2026.05.18 | ₩27,389 | ₩27,576 | ₩27,362 | ₩27,549 | +0.59% | 2.5만 |
|---|
| 2026.05.15 | ₩28,124 | ₩28,124 | ₩27,228 | ₩27,322 | -2.85% | 3.5만 |
|---|
| 2026.05.14 | ₩27,937 | ₩28,044 | ₩27,803 | ₩28,017 | +0.29% | 3.3만 |
|---|
| 2026.05.13 | ₩27,723 | ₩28,645 | ₩27,696 | ₩27,963 | +0.87% | 3만 |
|---|
| 2026.05.12 | ₩27,736 | ₩27,843 | ₩27,348 | ₩27,830 | +0.34% | 5.2만 |
|---|
| 2026.05.11 | ₩27,749 | ₩27,870 | ₩27,749 | ₩27,816 | +0.24% | 5.3만 |
|---|
| 2026.05.08 | ₩27,148 | ₩27,643 | ₩27,148 | ₩27,602 | +1.67% | 4.8만 |
|---|
| 2026.05.07 | ₩27,455 | ₩27,455 | ₩27,148 | ₩27,148 | -1.12% | 8.3만 |
|---|
| 2026.05.06 | ₩27,576 | ₩27,803 | ₩27,442 | ₩27,696 | +0.44% | 65.1만 |
|---|