Hot Features
프리미엄
Return Stacked US Stocks and Managed Futures ETF (RSST)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.361445783133 | 24.9 | 25.2432 | 23.85 | 81880 | 24.7544386 | SP |
| 4 | 0.68 | 2.81806879403 | 24.13 | 25.2432 | 23.69 | 72822 | 24.52333131 | SP |
| 12 | 1 | 4.19991600168 | 23.81 | 25.2432 | 22.52 | 66463 | 24.29899811 | SP |
| 26 | 1.25 | 5.30560271647 | 23.56 | 25.2432 | 20.9 | 87609 | 23.58447458 | SP |
| 52 | 4.3889 | 21.4919862299 | 20.4211 | 26.3 | 20 | 80290 | 23.56886886 | SP |
| 156 | 4.73 | 23.5557768924 | 20.08 | 26.3 | 18.6 | 65896 | 23.07354293 | SP |
| 260 | 4.73 | 23.5557768924 | 20.08 | 26.3 | 18.6 | 65896 | 23.07354293 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193400 | 24.81 | -0.02 | -0.08 | 24.85 | 24.9114 | 24.64 | 80139 |
| 1738107000 | 24.83 | 0.61 | 2.52 | 24.47 | 24.865 | 24.4 | 52642 |
| 1738020600 | 24.22 | -0.65 | -2.61 | 23.96 | 24.34 | 23.85 | 95435 |
| 1737761400 | 24.87 | -0.28 | -1.11 | 25.21 | 25.2432 | 24.87 | 85551 |
| 1737675000 | 25.15 | 0 | 0.00 | 25.15 | 25.15 | 25.15 | 0 |
| 1737588600 | 25.15 | 0.45 | 1.82 | 24.9 | 25.2321 | 24.9 | 93892 |
| 1737502200 | 24.7 | -0.17 | -0.68 | 24.76 | 24.78 | 24.575 | 107473 |
| 1737156600 | 24.87 | 0.4 | 1.63 | 24.84 | 25 | 24.6571 | 57332 |
| 1737070200 | 24.47 | -0.01 | -0.04 | 24.73 | 24.8284 | 24.36 | 48741 |
| 1736983800 | 24.48 | 0.24 | 0.99 | 24.29 | 24.585 | 24.28 | 44779 |
| 1736897400 | 24.24 | -0.13 | -0.53 | 24.5 | 24.51 | 24.14 | 56438 |
| 1736811000 | 24.37 | -0.11 | -0.45 | 24.15 | 24.44 | 24 | 81326 |
| 1736551800 | 24.48 | -0.05 | -0.20 | 24.67 | 24.69 | 24.21 | 138135 |
| 1736379000 | 24.53 | 0.23 | 0.95 | 24.46 | 24.638 | 24.285 | 38876 |
| 1736292600 | 24.3 | -0.08 | -0.33 | 24.62 | 24.62 | 24.15 | 54370 |
| 1736206200 | 24.38 | 0.09 | 0.37 | 24.4 | 24.6748 | 24.32 | 94937 |
| 1735947000 | 24.29 | 0.37 | 1.55 | 24.13 | 24.4 | 24.0953 | 49538 |
| 1735860600 | 23.92 | 0.02 | 0.08 | 24.13 | 24.37 | 23.69 | 62885 |
| 1735687800 | 23.9 | 0.1 | 0.42 | 24 | 24.02 | 23.7452 | 46732 |
| 1735601400 | 23.8 | -0.62 | -2.54 | 23.86 | 24.09 | 23.65 | 70889 |
| 1735342200 | 24.42 | -0.38 | -1.53 | 24.55 | 24.6023 | 24.23 | 91235 |
| 1735255800 | 24.8 | -0.03 | -0.12 | 24.74 | 24.9622 | 24.74 | 41629 |
| 1735077840 | 24.83 | 0.48 | 1.97 | 24.46 | 24.84 | 24.44 | 27192 |
| 1734996600 | 24.35 | 0.29 | 1.21 | 24.11 | 24.44 | 23.1203 | 74281 |
| 1734737400 | 24.06 | 0.23 | 0.97 | 23.48 | 24.3326 | 23.48 | 74850 |
| 1734651000 | 23.83 | 0.06 | 0.25 | 24.17 | 24.17 | 23.83 | 76936 |
| 1734564600 | 23.77 | -0.95 | -3.84 | 24.72 | 24.9524 | 23.77 | 85713 |
| 1734478200 | 24.72 | -0.2 | -0.80 | 24.81 | 24.87 | 24.63 | 92735 |
| 1734391800 | 24.92 | 0.2 | 0.81 | 24.85 | 24.9399 | 24.738 | 76080 |
| 1734132600 | 24.72 | 0.02 | 0.08 | 24.84 | 24.85 | 24.595 | 31958 |
| 1734046200 | 24.7 | -0.22 | -0.88 | 24.83 | 24.91 | 24.7 | 27363 |
| 1733959800 | 24.92 | 0.35 | 1.42 | 24.72 | 25.1 | 24.72 | 117963 |
| 1733873400 | 24.57 | -0.04 | -0.14 | 24.68 | 24.7855 | 24.53 | 52096 |
| 1733787000 | 24.605 | -0.14 | -0.55 | 24.82 | 24.82 | 24.5001 | 46060 |
| 1733527800 | 24.74 | 0.23 | 0.94 | 24.68 | 24.91 | 24.68 | 34149 |
| 1733441400 | 24.51 | -0.22 | -0.89 | 24.66 | 24.72 | 24.51 | 54462 |
| 1733355000 | 24.73 | 0.4 | 1.64 | 24.62 | 24.7484 | 24.53 | 51159 |
| 1733268600 | 24.33 | -0.01 | -0.04 | 24.36 | 24.42 | 24.31 | 67557 |
| 1733182200 | 24.34 | 0.28 | 1.16 | 22.52 | 24.44 | 22.52 | 57703 |
| 1732917840 | 24.06 | 0.25 | 1.05 | 24 | 24.26 | 23.93 | 30475 |
| 1732750200 | 23.81 | -0.36 | -1.49 | 24.04 | 24.0483 | 23.66 | 34610 |
| 1732663800 | 24.17 | 0.21 | 0.88 | 24.07 | 24.285 | 24.05 | 73666 |
| 1732577400 | 23.96 | -0.23 | -0.95 | 24.17 | 24.17 | 23.93 | 66468 |
| 1732318200 | 24.19 | 0.25 | 1.04 | 24.05 | 24.24 | 23.92 | 44697 |
| 1732231800 | 23.94 | 0.24 | 1.01 | 23.74 | 24.05 | 23.477 | 59018 |
| 1732145400 | 23.7 | 0.16 | 0.68 | 23.66 | 25 | 23.3429 | 43253 |
| 1732059000 | 23.54 | 0.05 | 0.21 | 23.27 | 23.65 | 23.24 | 47579 |
| 1731972600 | 23.49 | -0.03 | -0.13 | 23.51 | 23.719 | 23.47 | 103601 |
| 1731713400 | 23.52 | -0.57 | -2.37 | 23.79 | 23.825 | 23.3942 | 100900 |
| 1731627000 | 24.09 | -0.09 | -0.37 | 24.14 | 24.2 | 24.0356 | 71743 |
| 1731540600 | 24.18 | 0.09 | 0.37 | 24.17 | 24.28 | 24.0333 | 44211 |
| 1731454200 | 24.09 | -0.02 | -0.08 | 24.24 | 24.24 | 23.95 | 59836 |
| 1731367800 | 24.11 | -0.04 | -0.17 | 24.12 | 24.3 | 24.1 | 100567 |
| 1731108600 | 24.15 | -0.01 | -0.04 | 24.15 | 24.3 | 24.0767 | 102780 |
| 1731022200 | 24.16 | 0.37 | 1.56 | 24 | 24.27 | 24 | 49492 |
| 1730935800 | 23.79 | 0.73 | 3.17 | 23.7802 | 23.87 | 23.5739 | 81986 |
| 1730849400 | 23.06 | 0.39 | 1.72 | 22.76 | 23.42 | 22.76 | 87230 |
| 1730763000 | 22.67 | -0.22 | -0.96 | 22.77 | 22.8701 | 22.568 | 56908 |
| 1730500200 | 22.89 | 0.29 | 1.28 | 22.89 | 23.22 | 22.85 | 756312 |
| 1730413800 | 22.6 | -1 | -4.24 | 23.3 | 23.3 | 22.6 | 66339 |
| 1730327400 | 23.6 | -0.3 | -1.26 | 23.83 | 23.9 | 23.6 | 43579 |
