ALPS Active Equity Opportunity ETF (RFFC)

RFFC
🏛️ 미국 →
63.81
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 47.53 47.53 47.28 47.40 0.0M
2023-12-28 47.58 47.58 47.51 47.51 0.0M
2023-12-27 47.43 47.46 47.43 47.46 0.0M
2023-12-26 47.42 47.42 47.42 47.42 0.0M
2023-12-22 47.24 47.24 47.24 47.24 0.0M
2023-12-21 47.15 47.29 46.99 47.29 0.0M
2023-12-20 47.02 47.02 46.80 46.80 0.0M
2023-12-19 47.40 47.45 47.35 47.45 0.0M
2023-12-18 47.08 47.17 47.08 47.17 0.0M
2023-12-15 46.85 46.97 46.85 46.97 0.0M
2023-12-14 46.95 46.99 46.71 46.86 0.0M
2023-12-13 46.12 46.63 46.12 46.63 0.0M
2023-12-12 45.76 46.06 45.76 46.06 0.0M
2023-12-11 45.81 45.81 45.81 45.81 0.0M
2023-12-08 45.56 45.59 45.56 45.59 0.0M
2023-12-07 45.35 45.41 45.31 45.41 0.0M
2023-12-06 45.42 45.42 45.13 45.13 0.0M
2023-12-05 45.26 45.31 45.26 45.29 0.0M
2023-12-04 45.30 45.38 45.29 45.38 0.0M
2023-12-01 45.34 45.57 45.32 45.57 0.0M
2023-11-30 45.14 45.25 45.00 45.25 0.0M
2023-11-29 45.21 45.21 45.13 45.13 0.0M
2023-11-28 45.28 45.28 45.10 45.12 0.0M
2023-11-27 45.28 45.28 45.20 45.20 0.0M
2023-11-24 45.29 45.29 45.29 45.29 0.0M
2023-11-22 45.25 45.25 45.25 45.25 0.0M
2023-11-21 45.10 45.10 45.06 45.08 0.0M
2023-11-20 45.13 45.23 45.13 45.23 0.0M
2023-11-17 44.99 44.99 44.93 44.93 0.0M
2023-11-16 44.80 44.80 44.80 44.80 0.0M
2023-11-15 44.85 44.85 44.78 44.78 0.0M
2023-11-14 44.59 44.72 44.59 44.60 0.0M
2023-11-13 43.85 43.86 43.85 43.86 0.0M
2023-11-10 43.84 43.95 43.84 43.95 0.0M
2023-11-09 43.63 43.63 43.24 43.24 0.0M
2023-11-08 43.44 43.46 43.44 43.46 0.0M
2023-11-07 43.49 43.50 43.41 43.41 0.0M
2023-11-06 43.36 43.36 43.30 43.35 0.0M
2023-11-03 43.32 43.32 43.32 43.32 0.0M
2023-11-02 42.88 42.88 42.88 42.88 0.0M
2023-11-01 41.95 42.21 41.95 42.21 0.0M
2023-10-31 41.61 41.82 41.61 41.82 0.0M
2023-10-30 41.69 41.69 41.69 41.69 0.0M
2023-10-27 41.39 41.40 41.03 41.08 0.0M
2023-10-26 41.37 41.37 41.37 41.37 0.0M
2023-10-25 41.73 41.73 41.71 41.71 0.0M
2023-10-24 42.26 42.26 42.16 42.24 0.0M
2023-10-23 42.17 42.37 42.09 42.09 0.0M
2023-10-20 42.40 42.44 42.18 42.18 0.0M
2023-10-19 42.97 43.00 42.79 42.79 0.0M
2023-10-18 42.98 43.01 42.98 43.01 0.0M
2023-10-17 43.61 43.61 43.55 43.58 0.0M
2023-10-16 43.62 43.65 43.59 43.59 0.0M
2023-10-13 43.40 43.41 43.15 43.15 0.0M
2023-10-12 43.09 43.27 43.09 43.26 0.0M
2023-10-11 43.36 43.49 43.36 43.49 0.0M
2023-10-10 43.34 43.34 43.34 43.34 0.0M
2023-10-09 42.69 43.04 42.64 43.04 0.0M
2023-10-06 42.78 42.78 42.78 42.78 0.0M
2023-10-05 42.15 42.28 42.15 42.28 0.0M
2023-10-04 41.99 42.32 41.99 42.32 0.0M
2023-10-03 42.08 42.08 42.06 42.06 0.0M
2023-10-02 42.45 42.60 42.42 42.60 0.0M
2023-09-29 42.67 42.67 42.67 42.67 0.0M
2023-09-28 42.97 42.97 42.86 42.86 0.0M
2023-09-27 42.57 42.57 42.48 42.48 0.0M
2023-09-26 42.43 42.43 42.43 42.43 0.0M
2023-09-25 42.88 42.94 42.82 42.94 0.0M
2023-09-22 43.10 43.10 42.85 42.85 0.0M
2023-09-21 43.19 43.19 42.88 42.88 0.0M
2023-09-20 44.07 44.12 43.67 43.67 0.0M
2023-09-19 43.56 43.86 43.56 43.86 0.0M
2023-09-18 44.06 44.06 43.98 43.98 0.0M
2023-09-15 44.02 44.02 44.00 44.00 0.0M
2023-09-14 44.45 44.47 44.44 44.47 0.0M
2023-09-12 44.03 44.03 44.03 44.03 0.0M
2023-09-11 44.20 44.20 44.19 44.19 0.0M
2023-09-08 44.11 44.11 44.03 44.03 0.0M
2023-09-07 44.07 44.07 44.07 44.07 0.0M
2023-09-06 44.19 44.19 44.19 44.19 0.0M
2023-09-05 44.53 44.54 44.47 44.47 0.0M
2023-09-01 44.64 44.69 44.64 44.69 0.0M
2023-08-31 44.59 44.59 44.52 44.52 0.0M
2023-08-30 44.61 44.61 44.61 44.61 0.0M
2023-08-29 44.45 44.47 44.45 44.47 0.0M
2023-08-28 43.93 43.93 43.93 43.93 0.0M
2023-08-25 43.45 43.61 43.45 43.59 0.0M
2023-08-24 44.12 44.12 43.42 43.42 0.0M
2023-08-23 43.94 43.94 43.94 43.94 0.0M
2023-08-22 43.95 43.95 43.47 43.54 0.0M
2023-08-21 43.35 43.67 43.31 43.67 0.0M
2023-08-18 43.24 43.41 43.22 43.41 0.0M
2023-08-17 43.52 43.52 43.52 43.52 0.0M
2023-08-16 43.99 43.99 43.80 43.80 0.0M
2023-08-15 44.15 44.15 44.09 44.09 0.0M
2023-08-14 44.41 44.50 44.41 44.50 0.0M
2023-08-11 44.31 44.31 44.31 44.31 0.0M
2023-08-10 44.91 44.91 44.41 44.41 0.0M
2023-08-09 44.57 44.57 44.38 44.38 0.0M
2023-08-08 44.57 44.60 44.57 44.60 0.0M
2023-08-07 44.78 44.87 44.78 44.87 0.0M
2023-08-04 44.90 44.90 44.49 44.49 0.0M
2023-08-03 44.67 44.74 44.66 44.74 0.0M
2023-08-02 44.84 44.84 44.84 44.84 0.0M
2023-08-01 45.47 45.47 45.45 45.45 0.0M
2023-07-31 45.50 45.50 45.45 45.49 0.0M
2023-07-28 45.43 45.43 45.30 45.39 0.0M
2023-07-27 45.47 45.47 44.97 44.97 0.0M
2023-07-26 45.15 45.21 45.15 45.21 0.0M
2023-07-25 45.39 45.39 45.35 45.35 0.0M
2023-07-24 45.09 45.24 45.09 45.18 0.0M
2023-07-21 45.13 45.14 45.06 45.06 0.0M
2023-07-20 45.05 45.05 45.05 45.05 0.0M
2023-07-19 45.21 45.26 45.20 45.22 0.0M
2023-07-18 45.06 45.22 45.06 45.22 0.0M
2023-07-17 44.78 44.92 44.78 44.92 0.0M
2023-07-14 44.90 44.90 44.72 44.72 0.0M
2023-07-13 44.78 44.83 44.78 44.83 0.0M
2023-07-12 44.42 44.51 44.42 44.43 0.0M
2023-07-11 43.90 44.06 43.90 44.06 0.0M
2023-07-10 43.71 43.74 43.71 43.74 0.0M
2023-07-07 43.69 43.69 43.55 43.55 0.0M
2023-07-06 43.58 43.58 43.58 43.58 0.0M
2023-07-05 43.97 43.97 43.93 43.93 0.0M
2023-07-03 44.11 44.13 44.10 44.10 0.0M
2023-06-30 44.09 44.09 44.09 44.09 0.0M
2023-06-29 43.49 43.53 43.49 43.53 0.0M
2023-06-28 43.34 43.43 43.32 43.39 0.0M
2023-06-27 43.21 43.40 43.18 43.40 0.0M
2023-06-26 42.95 42.95 42.95 42.95 0.0M
2023-06-23 43.02 43.02 43.00 43.00 0.0M
2023-06-22 43.42 43.42 43.42 43.42 0.0M
2023-06-21 43.37 43.48 43.35 43.35 0.0M
2023-06-20 43.55 43.55 43.55 43.55 0.0M
2023-06-16 43.89 43.89 43.89 43.89 0.0M
2023-06-15 43.32 44.07 43.32 44.00 0.0M
2023-06-14 43.55 43.55 43.44 43.44 0.0M
2023-06-13 43.25 43.40 43.25 43.40 0.0M
2023-06-12 42.78 43.01 42.78 43.01 0.0M
2023-06-09 42.75 42.75 42.63 42.63 0.0M
2023-06-08 42.73 42.73 42.73 42.73 0.0M
2023-06-07 42.87 42.88 42.44 42.44 0.0M
2023-06-06 42.66 42.73 42.66 42.73 0.0M
2023-06-05 42.82 42.82 42.59 42.66 0.0M
2023-06-02 42.53 42.83 42.53 42.79 0.0M
2023-06-01 42.01 42.32 42.01 42.32 0.0M
2023-05-31 41.71 41.85 41.71 41.85 0.0M
2023-05-30 42.35 42.35 42.18 42.18 0.0M
2023-05-26 41.78 42.19 41.78 42.19 0.0M
2023-05-25 41.56 41.58 41.50 41.58 0.0M
2023-05-24 41.54 41.55 41.52 41.55 0.0M
2023-05-23 42.18 42.27 41.86 41.86 0.0M
2023-05-22 42.29 42.29 42.23 42.23 0.0M
2023-05-19 42.03 42.04 41.97 42.03 0.0M
2023-05-18 41.91 42.14 41.79 42.14 0.0M
2023-05-17 41.76 41.76 41.73 41.73 0.0M
2023-05-16 41.16 41.16 41.16 41.16 0.0M
2023-05-15 41.33 41.51 41.33 41.47 0.0M
2023-05-12 41.46 41.46 41.06 41.27 0.0M
2023-05-11 41.35 41.37 41.35 41.37 0.0M
2023-05-10 41.66 41.66 41.38 41.45 0.0M
2023-05-09 41.37 41.37 41.31 41.31 0.0M
2023-05-08 41.41 41.45 41.39 41.43 0.0M
2023-05-05 41.27 41.47 41.27 41.43 0.0M
2023-05-04 40.58 40.58 40.30 40.41 0.0M
2023-05-03 41.36 41.37 40.85 40.85 0.0M
2023-05-02 41.10 41.14 40.96 41.14 0.0M
2023-05-01 41.90 41.90 41.86 41.89 0.0M
2023-04-28 41.47 41.86 41.47 41.86 0.0M
2023-04-27 41.06 41.45 41.02 41.45 0.0M
2023-04-26 41.10 41.10 40.74 40.79 0.0M
2023-04-25 41.30 41.30 40.85 40.85 0.0M
2023-04-24 41.66 41.72 41.66 41.71 0.0M
2023-04-21 41.64 41.73 41.64 41.72 0.0M
2023-04-20 41.69 41.71 41.69 41.71 0.0M
2023-04-19 41.87 42.05 41.87 42.00 0.0M
2023-04-18 41.94 41.94 41.83 41.93 0.0M
2023-04-17 41.74 41.94 41.65 41.94 0.0M
2023-04-14 41.85 41.85 41.60 41.71 0.0M
2023-04-13 41.60 41.90 41.58 41.87 0.0M
2023-04-12 41.53 41.53 41.27 41.27 0.0M
2023-04-11 41.69 41.69 41.54 41.54 0.0M
2023-04-10 41.18 41.33 41.12 41.33 0.0M
2023-04-06 41.07 41.19 40.98 41.19 0.0M
2023-04-05 40.93 41.10 40.93 41.10 0.0M
2023-04-04 41.64 41.64 41.18 41.21 0.0M
2023-04-03 41.65 41.65 41.64 41.64 0.0M
2023-03-31 41.40 41.57 41.40 41.57 0.0M
2023-03-30 41.00 41.09 40.92 40.95 0.0M
2023-03-29 40.76 40.81 40.59 40.77 0.0M
2023-03-28 40.26 40.29 40.13 40.29 0.0M
2023-03-27 40.45 40.63 40.28 40.33 0.0M
2023-03-24 39.62 40.13 39.55 40.13 0.0M
2023-03-23 40.32 40.53 39.70 39.94 0.0M
2023-03-22 40.73 40.82 40.07 40.07 0.0M
2023-03-21 40.66 40.75 40.51 40.75 0.0M
2023-03-20 39.99 40.14 39.89 40.10 0.0M
2023-03-17 40.16 40.16 39.69 39.69 0.0M
2023-03-16 39.43 40.33 39.43 40.33 0.0M
2023-03-15 39.44 39.75 39.30 39.63 0.0M
2023-03-14 40.30 40.30 39.80 40.15 0.0M
2023-03-13 39.59 40.07 39.53 39.61 0.0M
2023-03-10 40.34 40.34 39.71 39.79 0.0M
2023-03-09 41.57 41.57 40.53 40.53 0.0M
2023-03-08 41.34 41.36 41.25 41.36 0.0M
2023-03-07 41.68 41.75 41.39 41.41 0.0M
2023-03-06 42.41 42.41 42.10 42.10 0.0M
2023-03-03 41.89 42.21 41.84 42.21 0.0M
2023-03-02 41.61 41.61 41.61 41.61 0.0M
2023-03-01 41.34 41.34 41.22 41.23 0.0M
2023-02-28 41.39 41.39 41.39 41.39 0.0M
2023-02-27 41.81 41.81 41.54 41.60 0.0M
2023-02-24 41.22 41.40 41.09 41.40 0.0M
2023-02-23 41.71 41.77 41.37 41.77 0.0M
2023-02-22 41.48 41.78 41.48 41.49 0.0M
2023-02-21 41.64 41.69 41.64 41.64 0.0M
2023-02-17 42.41 42.58 42.41 42.58 0.0M
2023-02-16 43.14 43.20 42.81 42.81 0.0M
2023-02-15 42.84 43.27 42.84 43.26 0.0M
2023-02-14 43.29 43.29 42.75 43.10 0.0M
2023-02-13 43.03 43.15 43.03 43.15 0.0M
2023-02-10 42.42 42.70 42.42 42.70 0.0M
2023-02-09 43.06 43.06 42.52 42.52 0.0M
2023-02-08 42.99 43.02 42.87 42.88 0.0M
2023-02-07 42.81 43.44 42.78 43.44 0.0M
2023-02-06 43.06 43.06 42.87 42.93 0.0M
2023-02-03 43.56 43.84 43.33 43.33 0.0M
2023-02-02 43.85 43.85 43.69 43.82 0.0M
2023-02-01 42.69 43.18 42.43 43.18 0.0M
2023-01-31 42.11 42.65 42.05 42.65 0.0M
2023-01-30 42.16 42.34 41.86 41.86 0.0M
2023-01-27 42.53 42.59 42.24 42.43 0.0M
2023-01-26 41.98 42.30 41.98 42.30 0.0M
2023-01-25 41.36 41.92 40.89 41.90 0.0M
2023-01-24 41.81 41.96 41.76 41.95 0.0M
2023-01-23 41.90 42.15 41.90 42.03 0.0M
2023-01-20 41.03 41.54 41.03 41.54 0.0M
2023-01-19 40.76 41.09 40.76 40.88 0.0M
2023-01-18 42.01 42.01 41.22 41.22 0.0M
2023-01-17 41.95 41.95 41.84 41.88 0.0M
2023-01-13 42.00 42.00 42.00 42.00 0.0M
2023-01-12 41.86 41.92 41.74 41.84 0.0M
2023-01-11 41.43 41.58 41.04 41.58 0.0M
2023-01-10 40.86 41.07 40.79 41.07 0.0M
2023-01-09 41.18 41.18 40.79 40.79 0.0M
2023-01-06 40.71 40.87 40.71 40.87 0.0M
2023-01-05 39.97 40.01 39.85 39.87 0.0M
2023-01-04 40.24 40.41 40.03 40.19 0.0M
2023-01-03 40.02 40.02 39.75 39.99 0.0M