시장 데이터를 불러오는 중
전체 종목
Return Stacked U.S. Stocks & Futures Yield ETF 과거 주가
Return Stacked U.S. Stocks & Futures Yield ETF · RSSY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Return Stacked U.S. Stocks & Futures Yield ETF · RSSY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩35,630 | ₩36,247 | ₩35,630 | ₩36,059 | +1.20% | 17만 |
| 2026.09.28–2026.10.02 | ₩35,388 | ₩35,683 | ₩35,013 | ₩35,683 | +0.83% | 14.6만 |
| 2026.09.21–2026.09.25 | ₩35,093 | ₩35,482 | ₩35,053 | ₩35,241 | +0.42% | 14.5만 |
| 2026.09.14–2026.09.18 | ₩35,228 | ₩35,268 | ₩34,819 | ₩34,979 | -0.70% | 17.2만 |
| 2026.09.08–2026.09.11 | ₩34,958 | ₩35,388 | ₩34,839 | ₩35,134 | +0.50% | 13만 |
| 2026.08.31–2026.09.04 | ₩34,865 | ₩35,060 | ₩34,477 | ₩34,933 | +0.19% | 10.4만 |
| 2026.08.24–2026.08.28 | ₩34,275 | ₩34,678 | ₩34,167 | ₩34,482 | +0.60% | 10.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,933 |
| ₩34,423 |
| ₩34,450 |
| -0.77% |
| 10.2만 |
| 2026.08.10–2026.08.14 | ₩34,450 | ₩35,093 | ₩34,396 | ₩34,731 | +0.82% | 15.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,364 | ₩34,410 | ₩33,337 | ₩34,369 | +3.01% | 7.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,793 | ₩33,793 | ₩33,122 | ₩33,417 | -1.11% | 10.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,994 | ₩34,195 | ₩33,471 | ₩33,739 | -0.75% | 11.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,980 | ₩34,477 | ₩33,860 | ₩34,021 | +0.12% | 13.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,994 | ₩34,410 | ₩33,578 | ₩34,208 | +0.63% | 14.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,203 | ₩34,289 | ₩33,203 | ₩33,880 | +2.04% | 14.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,896 | ₩33,896 | ₩32,921 | ₩32,921 | -2.88% | 12.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,940 | ₩34,101 | ₩33,457 | ₩33,927 | -0.04% | 9.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,779 | ₩33,820 | ₩33,136 | ₩33,779 | 0.00% | 11.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,195 | ₩34,369 | ₩33,551 | ₩33,672 | -1.53% | 8만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,735 | ₩34,034 | ₩33,578 | ₩33,974 | +0.71% | 15.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,699 | ₩33,766 | ₩33,162 | ₩33,672 | -0.08% | 16.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,980 | ₩34,222 | ₩33,577 | ₩33,614 | -1.08% | 8.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,464 | ₩35,120 | ₩33,404 | ₩34,074 | +1.82% | 31만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,042 | ₩33,766 | ₩32,881 | ₩33,537 | +1.50% | 7.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,029 | ₩32,975 | ₩31,996 | ₩32,975 | +2.95% | 8.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,124 | ₩32,995 | ₩31,124 | ₩32,049 | +2.97% | 12.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,451 | ₩31,231 | ₩30,413 | ₩30,936 | +1.59% | 38.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,877 | ₩30,427 | ₩29,515 | ₩30,427 | +1.84% | 8.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,387 | ₩31,272 | ₩29,555 | ₩29,689 | -2.29% | 17.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,025 | ₩30,896 | ₩29,971 | ₩30,534 | +1.70% | 13.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,917 | ₩30,199 | ₩29,193 | ₩29,837 | -0.27% | 17.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,469 | ₩29,662 | ₩28,362 | ₩29,542 | +3.77% | 5.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,762 | ₩28,080 | ₩27,477 | ₩27,959 | +0.71% | 7만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,088 | ₩28,161 | ₩26,726 | ₩27,632 | +2.01% | 6.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,712 | ₩27,745 | ₩26,712 | ₩27,007 | +1.10% | 9.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,551 | ₩26,833 | ₩26,002 | ₩26,726 | +0.66% | 12.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,122 | ₩26,913 | ₩26,122 | ₩26,873 | +2.87% | 10.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,693 | ₩26,142 | ₩25,331 | ₩26,126 | +1.69% | 15.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,337 | ₩26,631 | ₩26,216 | ₩26,310 | -0.10% | 5만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,975 | ₩27,624 | ₩25,800 | ₩26,377 | +1.55% | 10.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,429 | ₩26,833 | ₩25,695 | ₩25,868 | -2.13% | 8.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,404 | ₩26,873 | ₩26,311 | ₩26,639 | +0.89% | 4.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,323 | ₩26,565 | ₩25,900 | ₩26,270 | -0.20% | 2.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,981 | ₩26,981 | ₩26,286 | ₩26,350 | -2.34% | 3.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,048 | ₩27,410 | ₩27,021 | ₩27,235 | +0.69% | 5.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,753 | ₩28,161 | ₩26,727 | ₩27,458 | +2.64% | 1.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,178 | ₩27,383 | ₩26,494 | ₩26,598 | -2.13% | 3.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,249 | ₩27,892 | ₩27,027 | ₩27,096 | -0.56% | 7.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,423 | ₩27,725 | ₩26,967 | ₩27,061 | -1.32% | 4.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩27,490 | ₩27,752 | ₩27,221 | ₩27,450 | -0.15% | 3.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,289 | ₩27,461 | ₩27,046 | ₩27,278 | -0.04% | 3.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,672 | ₩27,349 | ₩26,632 | ₩27,320 | +2.43% | 15.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,108 | ₩27,155 | ₩26,490 | ₩26,490 | -2.28% | 4.9천 |
|---|