시장 데이터를 불러오는 중
전체 종목
Roundhill HALO ETF 과거 주가
Roundhill HALO ETF · LOHA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill HALO ETF · LOHA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,576 | ₩33,643 | ₩33,376 | ₩33,483 | -0.28% | 10만 |
| 2026.10.08 | ₩33,122 | ₩33,510 | ₩33,122 | ₩33,496 | +1.13% | 6.3천 |
| 2026.10.07 | ₩33,389 | ₩33,389 | ₩33,109 | ₩33,109 | -0.84% | 6.1만 |
| 2026.10.06 | ₩33,523 | ₩33,803 | ₩33,523 | ₩33,683 | +0.48% | 1.6만 |
| 2026.10.05 | ₩33,202 | ₩33,616 | ₩33,056 | ₩33,483 | +0.84% | 1.6만 |
| 2026.10.02 | ₩33,309 | ₩33,416 | ₩33,269 | ₩33,416 | +0.32% | 4.3천 |
| 2026.10.01 | ₩32,882 | ₩33,109 | ₩32,628 | ₩33,109 | +0.69% | 2.8만 |
| 2026.09.30 | ₩33,363 | ₩33,363 | ₩32,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,882 |
| -1.44% |
| 2만 |
| 2026.09.29 | ₩33,202 | ₩33,242 | ₩33,082 | ₩33,189 | -0.04% | 1.2만 |
|---|
| 2026.09.28 | ₩33,256 | ₩33,443 | ₩33,162 | ₩33,283 | +0.08% | 2.6만 |
|---|
| 2026.09.25 | ₩33,336 | ₩33,510 | ₩33,256 | ₩33,456 | +0.36% | 1.5만 |
|---|
| 2026.09.24 | ₩33,696 | ₩33,696 | ₩33,349 | ₩33,349 | -1.03% | 1.1만 |
|---|
| 2026.09.23 | ₩33,710 | ₩33,777 | ₩33,576 | ₩33,590 | -0.36% | 1.1만 |
|---|
| 2026.09.22 | ₩33,616 | ₩33,977 | ₩33,616 | ₩33,830 | +0.64% | 1.1만 |
|---|
| 2026.09.21 | ₩33,683 | ₩33,736 | ₩33,536 | ₩33,576 | -0.32% | 2.2만 |
|---|
| 2026.09.18 | ₩33,763 | ₩33,790 | ₩33,656 | ₩33,696 | -0.20% | 1.6만 |
|---|
| 2026.09.17 | ₩34,177 | ₩34,297 | ₩33,897 | ₩33,937 | -0.70% | 1.2만 |
|---|
| 2026.09.16 | ₩34,257 | ₩34,257 | ₩33,670 | ₩33,803 | -1.33% | 3.9만 |
|---|
| 2026.09.15 | ₩34,311 | ₩34,324 | ₩34,137 | ₩34,217 | -0.27% | 9.3천 |
|---|
| 2026.09.14 | ₩34,417 | ₩34,444 | ₩34,284 | ₩34,311 | -0.31% | 1.6만 |
|---|
| 2026.09.11 | ₩34,644 | ₩34,644 | ₩34,377 | ₩34,417 | -0.66% | 1.4만 |
|---|
| 2026.09.10 | ₩34,471 | ₩34,471 | ₩34,257 | ₩34,284 | -0.54% | 3만 |
|---|
| 2026.09.09 | ₩34,911 | ₩34,911 | ₩34,564 | ₩34,604 | -0.88% | 2.2만 |
|---|
| 2026.09.08 | ₩35,258 | ₩35,325 | ₩34,898 | ₩34,898 | -1.02% | 1.5만 |
|---|
| 2026.09.04 | ₩34,951 | ₩35,298 | ₩34,951 | ₩35,258 | +0.88% | 2만 |
|---|
| 2026.09.03 | ₩35,205 | ₩35,298 | ₩35,072 | ₩35,245 | +0.11% | 9.9천 |
|---|
| 2026.09.02 | ₩35,045 | ₩35,285 | ₩34,898 | ₩35,205 | +0.46% | 1.7만 |
|---|
| 2026.09.01 | ₩35,205 | ₩35,205 | ₩34,871 | ₩34,885 | -0.91% | 1.6만 |
|---|
| 2026.08.31 | ₩35,459 | ₩35,459 | ₩35,178 | ₩35,232 | -0.64% | 1.3만 |
|---|
| 2026.08.28 | ₩35,606 | ₩35,766 | ₩35,325 | ₩35,445 | -0.45% | 1.7만 |
|---|
| 2026.08.27 | ₩35,646 | ₩35,712 | ₩35,485 | ₩35,606 | -0.11% | 1.9만 |
|---|
| 2026.08.26 | ₩35,966 | ₩36,166 | ₩35,846 | ₩35,859 | -0.30% | 1.9만 |
|---|
| 2026.08.25 | ₩36,286 | ₩36,286 | ₩35,913 | ₩36,006 | -0.77% | 2.3만 |
|---|
| 2026.08.24 | ₩36,246 | ₩36,380 | ₩36,046 | ₩36,166 | -0.22% | 2.2만 |
|---|
| 2026.08.21 | ₩36,086 | ₩36,246 | ₩36,086 | ₩36,233 | +0.41% | 2.9만 |
|---|
| 2026.08.20 | ₩35,659 | ₩36,073 | ₩35,659 | ₩35,846 | +0.52% | 1.8만 |
|---|
| 2026.08.19 | ₩36,086 | ₩36,273 | ₩35,913 | ₩35,979 | -0.30% | 3.9만 |
|---|
| 2026.08.18 | ₩36,153 | ₩36,153 | ₩35,646 | ₩35,646 | -1.40% | 2.1만 |
|---|
| 2026.08.17 | ₩36,220 | ₩36,220 | ₩35,859 | ₩36,019 | -0.55% | 1.8만 |
|---|
| 2026.08.14 | ₩35,979 | ₩36,153 | ₩35,979 | ₩36,113 | +0.37% | 1만 |
|---|
| 2026.08.13 | ₩35,953 | ₩36,046 | ₩35,819 | ₩35,953 | 0.00% | 9.3천 |
|---|
| 2026.08.12 | ₩35,979 | ₩35,979 | ₩35,659 | ₩35,886 | -0.26% | 3.2만 |
|---|
| 2026.08.11 | ₩35,752 | ₩35,979 | ₩35,552 | ₩35,832 | +0.22% | 1.7만 |
|---|
| 2026.08.10 | ₩35,712 | ₩35,832 | ₩35,606 | ₩35,726 | +0.04% | 1.8만 |
|---|
| 2026.08.07 | ₩35,672 | ₩35,806 | ₩35,539 | ₩35,752 | +0.22% | 3.2만 |
|---|
| 2026.08.06 | ₩35,699 | ₩35,712 | ₩35,419 | ₩35,419 | -0.79% | 2.5만 |
|---|
| 2026.08.05 | ₩35,846 | ₩35,846 | ₩35,579 | ₩35,646 | -0.56% | 3.6만 |
|---|
| 2026.08.04 | ₩35,072 | ₩35,659 | ₩35,005 | ₩35,659 | +1.67% | 3.7만 |
|---|
| 2026.08.03 | ₩34,898 | ₩35,152 | ₩34,845 | ₩35,072 | +0.50% | 5.4만 |
|---|
| 2026.07.31 | ₩34,764 | ₩34,871 | ₩34,431 | ₩34,738 | -0.08% | 6.5만 |
|---|
| 2026.07.30 | ₩34,898 | ₩34,925 | ₩34,337 | ₩34,644 | -0.73% | 10만 |
|---|
| 2026.07.29 | ₩35,218 | ₩35,298 | ₩34,738 | ₩34,925 | -0.83% | 3.2만 |
|---|
| 2026.07.28 | ₩35,272 | ₩35,552 | ₩35,178 | ₩35,218 | -0.15% | 6.3만 |
|---|
| 2026.07.27 | ₩35,125 | ₩35,232 | ₩34,951 | ₩35,165 | +0.11% | 4.8만 |
|---|
| 2026.07.24 | ₩34,751 | ₩35,072 | ₩34,658 | ₩34,965 | +0.61% | 1.6만 |
|---|
| 2026.07.23 | ₩34,497 | ₩34,711 | ₩34,471 | ₩34,578 | +0.23% | 4.6만 |
|---|
| 2026.07.22 | ₩34,578 | ₩34,858 | ₩34,578 | ₩34,764 | +0.54% | 3.2만 |
|---|
| 2026.07.21 | ₩34,377 | ₩34,511 | ₩34,217 | ₩34,484 | +0.31% | 4.2만 |
|---|
| 2026.07.20 | ₩34,578 | ₩34,658 | ₩34,230 | ₩34,324 | -0.73% | 2.9만 |
|---|
| 2026.07.17 | ₩34,738 | ₩35,045 | ₩34,444 | ₩34,457 | -0.81% | 5.1만 |
|---|
| 2026.07.16 | ₩34,110 | ₩34,845 | ₩34,110 | ₩34,845 | +2.15% | 3.6만 |
|---|
| 2026.07.15 | ₩34,244 | ₩34,311 | ₩34,044 | ₩34,097 | -0.43% | 3.3만 |
|---|
| 2026.07.14 | ₩34,524 | ₩34,711 | ₩34,003 | ₩34,177 | -1.01% | 2만 |
|---|
| 2026.07.13 | ₩34,337 | ₩34,564 | ₩34,150 | ₩34,190 | -0.43% | 2.6만 |
|---|
| 2026.07.10 | ₩33,963 | ₩34,297 | ₩33,963 | ₩34,230 | +0.79% | 3.4만 |
|---|
| 2026.07.09 | ₩33,977 | ₩34,057 | ₩33,857 | ₩33,963 | -0.04% | 4.1만 |
|---|
| 2026.07.08 | ₩34,257 | ₩34,324 | ₩33,710 | ₩33,897 | -1.05% | 6.2만 |
|---|
| 2026.07.07 | ₩34,391 | ₩34,444 | ₩34,097 | ₩34,204 | -0.54% | 13.3만 |
|---|
| 2026.07.06 | ₩34,457 | ₩34,457 | ₩34,044 | ₩34,351 | -0.31% | 1.6만 |
|---|
| 2026.07.02 | ₩34,257 | ₩34,511 | ₩34,017 | ₩34,364 | +0.31% | 1.8만 |
|---|
| 2026.07.01 | ₩34,270 | ₩34,457 | ₩34,017 | ₩34,017 | -0.74% | 1.1만 |
|---|
| 2026.06.30 | ₩34,311 | ₩34,511 | ₩34,204 | ₩34,484 | +0.51% | 3.7만 |
|---|
| 2026.06.29 | ₩34,484 | ₩34,484 | ₩34,190 | ₩34,351 | -0.39% | 2.6만 |
|---|
| 2026.06.26 | ₩34,364 | ₩34,604 | ₩34,351 | ₩34,524 | +0.47% | 2.1만 |
|---|
| 2026.06.25 | ₩34,190 | ₩34,644 | ₩34,190 | ₩34,484 | +0.86% | 3만 |
|---|
| 2026.06.24 | ₩33,616 | ₩34,030 | ₩33,616 | ₩33,950 | +0.99% | 3.4만 |
|---|
| 2026.06.23 | ₩33,376 | ₩34,377 | ₩33,376 | ₩33,590 | +0.64% | 2.7만 |
|---|
| 2026.06.22 | ₩33,550 | ₩33,910 | ₩33,550 | ₩33,643 | +0.28% | 3.8만 |
|---|
| 2026.06.18 | ₩33,830 | ₩34,044 | ₩33,777 | ₩33,910 | +0.24% | 3.8만 |
|---|
| 2026.06.17 | ₩34,351 | ₩34,497 | ₩33,576 | ₩33,670 | -1.98% | 4.5만 |
|---|
| 2026.06.16 | ₩34,297 | ₩34,658 | ₩34,297 | ₩34,444 | +0.43% | 35.6만 |
|---|
| 2026.06.15 | ₩34,391 | ₩34,711 | ₩34,244 | ₩34,244 | -0.43% | 5.8만 |
|---|
| 2026.06.12 | ₩33,950 | ₩34,257 | ₩33,950 | ₩34,204 | +0.75% | 4.4만 |
|---|
| 2026.06.11 | ₩33,229 | ₩33,897 | ₩33,229 | ₩33,803 | +1.73% | 4.1만 |
|---|
| 2026.06.10 | ₩33,736 | ₩33,736 | ₩33,229 | ₩33,229 | -1.50% | 8.1만 |
|---|
| 2026.06.09 | ₩33,603 | ₩33,817 | ₩33,229 | ₩33,670 | +0.20% | 16.5만 |
|---|
| 2026.06.08 | ₩33,283 | ₩33,443 | ₩33,176 | ₩33,269 | -0.04% | 1.7만 |
|---|
| 2026.06.05 | ₩33,523 | ₩33,550 | ₩33,176 | ₩33,283 | -0.72% | 3.1만 |
|---|
| 2026.06.04 | ₩33,563 | ₩33,763 | ₩33,403 | ₩33,483 | -0.24% | 2.2만 |
|---|
| 2026.06.03 | ₩33,376 | ₩33,603 | ₩33,376 | ₩33,496 | +0.36% | 1.8만 |
|---|
| 2026.06.02 | ₩33,443 | ₩33,496 | ₩33,269 | ₩33,416 | -0.08% | 6.1만 |
|---|
| 2026.06.01 | ₩33,309 | ₩33,376 | ₩32,909 | ₩33,283 | -0.08% | 3.9만 |
|---|
| 2026.05.29 | ₩33,777 | ₩33,777 | ₩33,376 | ₩33,443 | -0.99% | 3.3만 |
|---|
| 2026.05.28 | ₩33,817 | ₩33,817 | ₩33,376 | ₩33,670 | -0.43% | 4.2만 |
|---|
| 2026.05.27 | ₩33,763 | ₩33,963 | ₩33,670 | ₩33,710 | -0.16% | 8.3만 |
|---|
| 2026.05.26 | ₩33,363 | ₩33,576 | ₩33,296 | ₩33,483 | +0.36% | 5만 |
|---|
| 2026.05.22 | ₩33,456 | ₩33,456 | ₩33,082 | ₩33,363 | -0.28% | 5.1만 |
|---|
| 2026.05.21 | ₩33,202 | ₩33,309 | ₩32,775 | ₩33,216 | +0.04% | 54.8만 |
|---|
| 2026.05.20 | ₩32,722 | ₩33,149 | ₩32,615 | ₩33,109 | +1.18% | 4.5만 |
|---|
| 2026.05.19 | ₩33,149 | ₩33,149 | ₩32,508 | ₩32,735 | -1.25% | 6.3만 |
|---|
| 2026.05.18 | ₩33,136 | ₩33,242 | ₩32,842 | ₩33,096 | -0.12% | 19.6만 |
|---|
| 2026.05.15 | ₩33,216 | ₩33,216 | ₩32,882 | ₩32,882 | -1.00% | 8.6만 |
|---|
| 2026.05.14 | ₩33,483 | ₩33,616 | ₩33,242 | ₩33,429 | -0.16% | 38만 |
|---|