Return Stacked® U.S. Stocks

RSSY
🏛️ 미국 →
20.09
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
2025-09-26 19.95 20.10 19.95 20.09 0.0M
2025-09-25 19.89 19.99 19.89 19.97 0.0M
2025-09-24 20.19 20.19 20.09 20.16 0.0M
2025-09-23 20.27 20.34 20.20 20.30 0.0M
2025-09-22 20.11 20.28 20.04 20.28 0.0M
2025-09-19 20.19 20.19 20.01 20.11 0.0M
2025-09-18 20.20 20.23 20.15 20.15 0.0M
2025-09-17 20.29 20.30 19.84 20.13 0.0M
2025-09-16 20.33 20.33 20.19 20.27 0.0M
2025-09-15 20.16 20.30 20.16 20.16 0.0M
2025-09-12 20.04 20.09 20.01 20.03 0.1M
2025-09-11 20.00 20.15 20.00 20.14 0.0M
2025-09-10 20.01 20.06 19.99 20.03 0.0M
2025-09-09 19.85 19.90 19.83 19.87 0.0M
2025-09-08 19.91 19.94 19.79 19.92 0.0M
2025-09-05 19.87 19.87 19.65 19.68 0.0M
2025-09-04 19.46 19.58 19.46 19.58 0.0M
2025-09-03 19.34 19.38 19.29 19.36 0.0M
2025-09-02 19.07 19.19 19.07 19.19 0.0M
2025-08-29 19.40 19.40 19.30 19.32 0.0M
2025-08-28 19.45 19.48 19.28 19.38 0.0M
2025-08-27 19.32 19.45 19.32 19.39 0.0M
2025-08-26 19.22 19.26 19.16 19.25 0.0M
2025-08-25 19.23 19.29 19.17 19.28 0.0M
2025-08-22 19.40 19.40 19.23 19.23 0.0M
2025-08-21 18.94 18.98 18.91 18.91 0.0M
2025-08-20 18.94 19.09 18.94 19.06 0.0M
2025-08-19 19.12 19.12 18.95 19.07 0.0M
2025-08-18 18.93 19.01 18.88 18.97 0.0M
2025-08-15 18.93 19.00 18.92 18.96 0.0M
2025-08-14 19.23 19.23 19.11 19.13 0.0M
2025-08-13 19.20 19.26 19.09 19.18 0.0M
2025-08-12 18.99 19.13 18.94 19.07 0.0M
2025-08-11 19.08 19.08 18.96 18.98 0.0M
2025-08-08 18.97 19.05 18.97 19.05 0.0M
2025-08-07 19.02 19.06 18.83 18.86 0.0M
2025-08-06 19.04 19.04 18.96 18.96 0.0M
2025-08-05 18.96 18.96 18.87 18.88 0.0M
2025-08-04 18.85 19.01 18.84 18.96 0.0M
2025-08-01 19.00 19.00 18.69 18.69 0.0M
2025-07-31 19.31 19.31 19.05 19.09 0.0M
2025-07-30 19.27 19.27 19.12 19.19 0.0M
2025-07-29 19.25 19.25 19.25 19.25 0.0M
2025-07-28 19.11 19.19 19.08 19.15 0.0M
2025-07-25 19.09 19.11 18.98 19.03 0.0M
2025-07-24 18.90 18.99 18.85 18.91 0.0M
2025-07-23 18.96 19.01 18.89 19.01 0.0M
2025-07-22 18.94 19.03 18.87 18.95 0.0M
2025-07-21 19.03 19.15 18.98 18.98 0.0M
2025-07-18 18.91 18.91 18.81 18.82 0.0M
2025-07-17 18.72 18.94 18.72 18.87 0.0M
2025-07-16 18.61 18.68 18.34 18.63 0.0M
2025-07-15 18.70 18.70 18.61 18.62 0.0M
2025-07-14 18.82 18.82 18.58 18.66 0.0M
2025-07-11 18.63 18.76 18.60 18.76 0.0M
2025-07-10 18.76 18.76 18.74 18.74 0.0M
2025-07-09 18.72 18.83 18.72 18.83 0.0M
2025-07-08 18.60 18.66 18.56 18.59 0.0M
2025-07-07 18.73 18.73 18.64 18.67 0.0M
2025-07-03 18.68 18.81 18.68 18.76 0.0M
2025-07-02 18.56 18.58 18.51 18.53 0.0M
2025-07-01 18.53 18.65 18.53 18.58 0.0M
2025-06-30 18.68 18.68 18.41 18.54 0.0M
2025-06-27 18.50 18.50 18.28 18.35 0.0M
2025-06-26 18.33 18.38 18.28 18.38 0.0M
2025-06-25 18.29 18.30 18.21 18.30 0.0M
2025-06-24 18.15 18.35 18.15 18.32 0.0M
2025-06-23 18.75 18.75 18.14 18.23 0.0M
2025-06-20 18.42 18.43 18.35 18.35 0.0M
2025-06-18 18.42 18.46 18.38 18.42 0.0M
2025-06-17 18.35 18.37 18.24 18.37 0.0M
2025-06-16 18.18 18.18 17.99 18.10 0.0M
2025-06-13 18.07 18.08 17.97 18.06 0.0M
2025-06-12 17.85 17.99 17.85 17.94 0.0M
2025-06-11 17.82 17.87 17.81 17.86 0.0M
2025-06-10 17.70 17.74 17.66 17.72 0.0M
2025-06-09 17.52 17.62 17.52 17.58 0.0M
2025-06-06 17.50 17.61 17.49 17.55 0.0M
2025-06-05 17.46 17.54 17.34 17.38 0.0M
2025-06-04 17.50 17.58 17.49 17.52 0.0M
2025-06-03 17.43 17.55 17.43 17.55 0.0M
2025-06-02 17.19 17.34 17.14 17.34 0.0M
2025-05-30 17.34 17.46 17.16 17.40 0.0M
2025-05-29 17.34 17.45 17.34 17.39 0.0M
2025-05-28 17.36 17.45 17.34 17.34 0.0M
2025-05-27 17.23 17.42 17.23 17.34 0.0M
2025-05-23 16.70 16.97 16.70 16.90 0.0M
2025-05-22 16.96 17.19 16.92 17.07 0.0M
2025-05-21 17.26 17.28 16.95 16.98 0.0M
2025-05-20 17.50 17.53 17.44 17.47 0.0M
2025-05-19 17.56 17.70 17.51 17.65 0.0M
2025-05-16 17.71 17.76 17.71 17.76 0.0M
2025-05-15 17.30 17.60 17.30 17.54 0.0M
2025-05-14 17.44 17.44 17.37 17.38 0.0M
2025-05-13 17.42 17.54 17.40 17.42 0.0M
2025-05-12 17.27 17.46 17.24 17.39 0.0M
2025-05-09 16.91 16.95 16.82 16.82 0.0M
2025-05-08 16.89 17.05 16.81 16.89 0.0M
2025-05-07 16.70 16.80 16.60 16.80 0.0M
2025-05-06 16.56 16.66 16.40 16.53 0.0M
2025-05-05 16.76 16.91 16.70 16.76 0.0M
2025-05-02 16.88 16.96 16.84 16.84 0.0M
2025-05-01 16.88 17.04 16.87 16.87 0.0M
2025-04-30 16.48 16.70 16.29 16.70 0.0M
2025-04-29 16.45 16.62 16.45 16.62 0.0M
2025-04-28 16.59 16.60 16.32 16.48 0.0M
2025-04-25 16.41 16.57 16.33 16.56 0.0M
2025-04-24 16.07 16.38 15.98 16.36 0.0M
2025-04-23 16.18 16.18 15.90 15.95 0.0M
2025-04-22 15.55 15.70 15.50 15.63 0.0M
2025-04-21 15.32 15.32 15.00 15.15 0.0M
2025-04-17 15.79 15.88 15.67 15.67 0.0M
2025-04-16 15.75 15.90 15.47 15.63 0.0M
2025-04-15 16.10 16.12 16.01 16.01 0.0M
2025-04-14 16.09 16.09 15.21 16.00 0.0M
2025-04-11 15.27 15.84 15.17 15.71 0.0M
2025-04-10 16.00 16.03 15.33 15.71 0.0M
2025-04-09 14.80 16.56 14.69 16.56 0.0M
2025-04-08 15.80 16.09 15.05 15.08 0.0M
2025-04-07 15.19 16.20 15.03 15.54 0.0M
2025-04-04 16.57 16.57 15.89 15.89 0.0M
2025-04-03 17.64 17.64 16.81 16.81 0.0M
2025-04-02 17.96 18.40 17.96 18.15 0.0M
2025-04-01 17.94 18.13 17.93 17.98 0.0M
2025-03-31 17.54 17.87 17.54 17.80 0.0M
2025-03-28 17.79 17.85 17.51 17.58 0.0M
2025-03-27 17.86 17.86 17.74 17.84 0.0M
2025-03-26 18.04 18.04 17.77 17.89 0.0M
2025-03-25 17.96 18.00 17.88 17.98 0.0M
2025-03-24 17.86 18.07 17.86 18.02 0.0M
2025-03-21 17.54 17.72 17.53 17.72 0.0M
2025-03-20 17.64 17.82 17.61 17.70 0.0M
2025-03-19 17.52 17.70 17.52 17.70 0.0M
2025-03-18 17.73 17.73 17.43 17.43 0.0M
2025-03-17 17.62 17.75 17.57 17.57 0.0M
2025-03-14 17.29 17.56 17.29 17.51 0.0M
2025-03-13 17.48 17.54 17.28 17.31 0.0M
2025-03-12 17.70 17.70 17.50 17.54 0.0M
2025-03-11 17.77 17.78 17.48 17.48 0.0M
2025-03-10 17.98 18.03 17.45 17.85 0.1M
2025-03-07 18.14 18.14 17.86 17.98 0.4M
2025-03-06 18.00 18.03 17.80 17.94 0.1M
2025-03-05 18.34 18.34 17.97 18.16 0.0M
2025-03-04 19.09 19.09 18.76 18.76 0.0M
2025-03-03 19.52 19.52 19.18 19.21 0.0M
2025-02-28 19.49 19.85 19.47 19.84 0.0M
2025-02-27 19.51 19.63 19.44 19.48 0.0M
2025-02-26 19.51 19.51 19.37 19.43 0.0M
2025-02-25 19.46 19.52 19.36 19.45 0.0M
2025-02-24 19.47 19.53 19.39 19.39 0.0M
2025-02-21 19.67 19.76 19.52 19.57 0.1M
2025-02-20 19.67 19.68 19.63 19.63 0.0M
2025-02-19 19.71 19.82 19.67 19.74 0.0M
2025-02-18 19.90 19.90 19.64 19.67 0.0M
2025-02-14 19.79 19.89 19.78 19.78 0.1M
2025-02-13 19.64 19.77 19.60 19.76 0.1M
2025-02-12 19.68 19.69 19.48 19.48 0.1M
2025-02-11 19.96 19.99 19.90 19.91 0.0M
2025-02-10 19.89 19.90 19.82 19.82 0.0M
2025-02-07 19.97 19.97 19.76 19.76 0.0M
2025-02-06 20.03 20.07 19.94 19.98 0.0M
2025-02-05 20.06 20.10 19.98 20.02 0.0M
2025-02-04 20.00 20.22 19.85 20.15 0.0M
2025-02-03 20.37 20.50 19.85 20.43 0.1M
2025-01-31 20.38 20.48 20.20 20.47 0.0M
2025-01-30 20.25 20.33 20.10 20.17 0.1M
2025-01-29 20.30 20.37 20.15 20.17 0.0M
2025-01-28 20.18 20.43 20.18 20.42 0.0M
2025-01-27 20.25 20.25 20.13 20.19 0.0M
2025-01-24 20.37 20.40 20.19 20.33 0.1M
2025-01-23 20.29 20.34 20.25 20.31 0.1M
2025-01-22 20.35 20.51 20.34 20.34 0.0M
2025-01-21 20.38 20.38 20.24 20.29 0.0M
2025-01-17 20.30 20.47 20.28 20.39 0.0M
2025-01-16 20.22 20.27 20.10 20.17 0.0M
2025-01-15 20.20 20.31 20.06 20.25 0.0M
2025-01-14 19.65 19.66 19.50 19.52 0.0M
2025-01-13 19.61 19.78 19.48 19.74 0.0M
2025-01-10 19.78 19.78 19.50 19.63 0.0M
2025-01-08 20.01 20.25 19.82 19.87 0.0M
2025-01-07 20.30 20.32 20.12 20.15 0.0M
2025-01-06 20.52 20.55 20.30 20.38 0.0M
2025-01-03 20.37 20.56 20.36 20.44 0.0M
2025-01-02 20.36 20.55 20.14 20.23 0.0M