시장 데이터를 불러오는 중
전체 종목
Roundhill Space & Technology ETF 과거 주가
Roundhill Space & Technology ETF · MARS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill Space & Technology ETF · MARS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,932 | ₩33,493 | ₩32,638 | ₩32,919 | -0.04% | 2.3만 |
| 2026.10.08 | ₩33,359 | ₩34,134 | ₩32,865 | ₩33,066 | -0.88% | 2.4만 |
| 2026.10.07 | ₩35,056 | ₩35,056 | ₩34,001 | ₩34,468 | -1.68% | 1.8만 |
| 2026.10.06 | ₩34,562 | ₩36,312 | ₩34,562 | ₩35,577 | +2.94% | 3.5만 |
| 2026.10.05 | ₩34,882 | ₩35,270 | ₩34,468 | ₩34,923 | +0.11% | 3만 |
| 2026.10.02 | ₩33,359 | ₩35,003 | ₩33,359 | ₩34,629 | +3.80% | 2.9만 |
| 2026.10.01 | ₩33,894 | ₩34,148 | ₩33,279 | ₩33,293 | -1.77% | 2.1만 |
| 2026.09.30 | ₩33,840 | ₩34,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,560 |
| -0.83% |
| 1.2만 |
| 2026.09.29 | ₩34,522 | ₩34,522 | ₩33,693 | ₩33,787 | -2.13% | 1.8만 |
|---|
| 2026.09.28 | ₩34,655 | ₩34,776 | ₩34,268 | ₩34,281 | -1.08% | 1.2만 |
|---|
| 2026.09.25 | ₩34,695 | ₩35,283 | ₩34,695 | ₩34,816 | +0.35% | 9.2천 |
|---|
| 2026.09.24 | ₩34,121 | ₩35,016 | ₩33,774 | ₩34,602 | +1.41% | 1.4만 |
|---|
| 2026.09.23 | ₩35,136 | ₩35,230 | ₩34,241 | ₩34,268 | -2.47% | 9.8천 |
|---|
| 2026.09.22 | ₩35,043 | ₩35,550 | ₩34,949 | ₩35,444 | +1.14% | 2.1만 |
|---|
| 2026.09.21 | ₩33,680 | ₩35,363 | ₩33,680 | ₩35,043 | +4.05% | 4.2만 |
|---|
| 2026.09.18 | ₩34,669 | ₩34,669 | ₩33,587 | ₩34,081 | -1.70% | 2.3만 |
|---|
| 2026.09.17 | ₩33,453 | ₩34,936 | ₩33,453 | ₩34,615 | +3.47% | 3.1만 |
|---|
| 2026.09.16 | ₩32,571 | ₩33,747 | ₩32,571 | ₩33,413 | +2.58% | 8.9천 |
|---|
| 2026.09.15 | ₩32,344 | ₩33,453 | ₩32,344 | ₩32,878 | +1.65% | 1.6만 |
|---|
| 2026.09.14 | ₩32,638 | ₩33,747 | ₩32,638 | ₩33,306 | +2.05% | 1.3만 |
|---|
| 2026.09.11 | ₩33,226 | ₩34,001 | ₩33,226 | ₩33,733 | +1.53% | 1.4만 |
|---|
| 2026.09.10 | ₩32,678 | ₩34,214 | ₩32,678 | ₩33,212 | +1.64% | 2.5만 |
|---|
| 2026.09.09 | ₩34,816 | ₩34,842 | ₩33,600 | ₩33,600 | -3.49% | 2.5만 |
|---|
| 2026.09.08 | ₩34,268 | ₩35,123 | ₩33,814 | ₩34,842 | +1.68% | 2.5만 |
|---|
| 2026.09.04 | ₩33,693 | ₩34,241 | ₩33,693 | ₩33,800 | +0.32% | 1.7만 |
|---|
| 2026.09.03 | ₩33,199 | ₩33,827 | ₩33,199 | ₩33,573 | +1.13% | 2.8만 |
|---|
| 2026.09.02 | ₩32,291 | ₩33,199 | ₩32,291 | ₩33,199 | +2.81% | 2.9만 |
|---|
| 2026.09.01 | ₩33,480 | ₩33,480 | ₩32,638 | ₩32,665 | -2.43% | 3만 |
|---|
| 2026.08.31 | ₩33,520 | ₩33,587 | ₩33,333 | ₩33,480 | -0.12% | 2만 |
|---|
| 2026.08.28 | ₩34,468 | ₩34,468 | ₩33,413 | ₩33,693 | -2.25% | 2.1만 |
|---|
| 2026.08.27 | ₩33,880 | ₩34,388 | ₩33,880 | ₩34,281 | +1.18% | 2.6만 |
|---|
| 2026.08.26 | ₩34,094 | ₩34,255 | ₩33,733 | ₩33,880 | -0.63% | 2.6만 |
|---|
| 2026.08.25 | ₩35,123 | ₩35,123 | ₩33,947 | ₩34,041 | -3.08% | 1.7만 |
|---|
| 2026.08.24 | ₩34,669 | ₩34,669 | ₩34,001 | ₩34,001 | -1.93% | 2.5만 |
|---|
| 2026.08.21 | ₩35,069 | ₩35,697 | ₩35,043 | ₩35,323 | +0.72% | 9.6천 |
|---|
| 2026.08.20 | ₩34,923 | ₩35,764 | ₩34,535 | ₩34,949 | +0.08% | 2.5만 |
|---|
| 2026.08.19 | ₩36,539 | ₩36,619 | ₩35,564 | ₩36,192 | -0.95% | 1.7만 |
|---|
| 2026.08.18 | ₩37,274 | ₩37,541 | ₩36,686 | ₩37,087 | -0.50% | 2.4만 |
|---|
| 2026.08.17 | ₩37,915 | ₩38,957 | ₩37,915 | ₩38,182 | +0.70% | 3.6만 |
|---|
| 2026.08.14 | ₩38,142 | ₩38,383 | ₩37,274 | ₩37,741 | -1.05% | 2.4만 |
|---|
| 2026.08.13 | ₩38,396 | ₩38,623 | ₩37,768 | ₩37,768 | -1.64% | 4.7만 |
|---|
| 2026.08.12 | ₩37,701 | ₩38,743 | ₩37,407 | ₩38,677 | +2.59% | 4.6만 |
|---|
| 2026.08.11 | ₩37,114 | ₩37,140 | ₩36,085 | ₩37,127 | +0.04% | 4.4만 |
|---|
| 2026.08.10 | ₩37,007 | ₩37,594 | ₩36,499 | ₩36,820 | -0.51% | 2.8만 |
|---|
| 2026.08.07 | ₩35,297 | ₩37,100 | ₩35,176 | ₩37,100 | +5.11% | 6.3만 |
|---|
| 2026.08.06 | ₩33,199 | ₩35,617 | ₩33,199 | ₩34,776 | +4.75% | 3.1만 |
|---|
| 2026.08.05 | ₩34,735 | ₩35,016 | ₩34,041 | ₩34,148 | -1.69% | 3.4만 |
|---|
| 2026.08.04 | ₩33,159 | ₩35,684 | ₩33,159 | ₩35,377 | +6.69% | 5.6만 |
|---|
| 2026.08.03 | ₩31,062 | ₩32,905 | ₩30,661 | ₩32,798 | +5.59% | 2.8만 |
|---|
| 2026.07.31 | ₩31,396 | ₩32,064 | ₩30,634 | ₩31,302 | -0.30% | 2.1만 |
|---|
| 2026.07.30 | ₩30,060 | ₩31,462 | ₩30,060 | ₩31,355 | +4.31% | 2.6만 |
|---|
| 2026.07.29 | ₩31,021 | ₩31,208 | ₩29,779 | ₩29,913 | -3.57% | 4.4만 |
|---|
| 2026.07.28 | ₩31,329 | ₩31,649 | ₩30,247 | ₩31,436 | +0.34% | 8.9만 |
|---|
| 2026.07.27 | ₩31,128 | ₩32,023 | ₩31,128 | ₩31,850 | +2.32% | 2.3만 |
|---|
| 2026.07.24 | ₩32,638 | ₩32,638 | ₩31,155 | ₩31,355 | -3.93% | 2.3만 |
|---|
| 2026.07.23 | ₩32,518 | ₩32,985 | ₩31,823 | ₩32,638 | +0.37% | 2.9만 |
|---|
| 2026.07.22 | ₩32,732 | ₩33,827 | ₩32,732 | ₩32,758 | +0.08% | 3만 |
|---|
| 2026.07.21 | ₩32,678 | ₩33,907 | ₩32,344 | ₩33,359 | +2.09% | 3.9만 |
|---|
| 2026.07.20 | ₩33,025 | ₩33,052 | ₩31,997 | ₩32,023 | -3.03% | 3.9만 |
|---|
| 2026.07.17 | ₩32,064 | ₩33,426 | ₩31,636 | ₩32,598 | +1.67% | 5만 |
|---|
| 2026.07.16 | ₩34,348 | ₩34,348 | ₩32,732 | ₩33,132 | -3.54% | 7.5만 |
|---|
| 2026.07.15 | ₩35,858 | ₩36,272 | ₩34,602 | ₩35,083 | -2.16% | 4만 |
|---|
| 2026.07.14 | ₩35,764 | ₩36,953 | ₩35,764 | ₩35,884 | +0.34% | 2.4만 |
|---|
| 2026.07.13 | ₩37,114 | ₩37,114 | ₩35,403 | ₩35,644 | -3.96% | 7.8만 |
|---|
| 2026.07.10 | ₩37,942 | ₩37,995 | ₩37,020 | ₩37,301 | -1.69% | 5.3만 |
|---|
| 2026.07.09 | ₩39,291 | ₩39,291 | ₩37,955 | ₩38,129 | -2.96% | 3.4만 |
|---|
| 2026.07.08 | ₩38,743 | ₩39,238 | ₩37,928 | ₩38,369 | -0.97% | 4.3만 |
|---|
| 2026.07.07 | ₩40,494 | ₩40,975 | ₩38,743 | ₩38,743 | -4.32% | 5.3만 |
|---|
| 2026.07.06 | ₩42,618 | ₩42,872 | ₩40,921 | ₩41,536 | -2.54% | 3.8만 |
|---|
| 2026.07.02 | ₩42,123 | ₩43,339 | ₩41,028 | ₩41,896 | -0.54% | 4.1만 |
|---|
| 2026.07.01 | ₩43,700 | ₩43,700 | ₩41,642 | ₩41,803 | -4.34% | 5.9만 |
|---|
| 2026.06.30 | ₩41,990 | ₩43,513 | ₩41,322 | ₩43,166 | +2.80% | 8.5만 |
|---|
| 2026.06.29 | ₩39,077 | ₩41,576 | ₩38,957 | ₩41,442 | +6.05% | 10.1만 |
|---|
| 2026.06.26 | ₩36,472 | ₩38,169 | ₩36,405 | ₩37,608 | +3.11% | 14.9만 |
|---|
| 2026.06.25 | ₩38,329 | ₩38,343 | ₩36,699 | ₩37,087 | -3.24% | 16.2만 |
|---|
| 2026.06.24 | ₩39,411 | ₩40,240 | ₩38,289 | ₩38,356 | -2.68% | 13.3만 |
|---|
| 2026.06.23 | ₩39,558 | ₩41,242 | ₩38,904 | ₩40,266 | +1.79% | 15.6만 |
|---|
| 2026.06.22 | ₩42,377 | ₩43,085 | ₩41,041 | ₩41,175 | -2.84% | 25만 |
|---|
| 2026.06.18 | ₩45,129 | ₩45,129 | ₩42,377 | ₩43,860 | -2.81% | 25.6만 |
|---|
| 2026.06.17 | ₩45,530 | ₩46,265 | ₩44,755 | ₩44,902 | -1.38% | 23.6만 |
|---|
| 2026.06.16 | ₩45,557 | ₩46,759 | ₩44,889 | ₩45,210 | -0.76% | 17만 |
|---|
| 2026.06.15 | ₩45,704 | ₩45,891 | ₩44,141 | ₩45,691 | -0.03% | 32.9만 |
|---|
| 2026.06.12 | ₩49,805 | ₩49,872 | ₩43,713 | ₩44,702 | -10.25% | 60.9만 |
|---|
| 2026.06.11 | ₩44,181 | ₩48,977 | ₩44,181 | ₩48,630 | +10.07% | 18.1만 |
|---|
| 2026.06.10 | ₩43,566 | ₩45,063 | ₩43,486 | ₩43,620 | +0.12% | 14.5만 |
|---|
| 2026.06.09 | ₩47,494 | ₩47,507 | ₩42,484 | ₩44,154 | -7.03% | 14.9만 |
|---|
| 2026.06.08 | ₩48,095 | ₩48,095 | ₩45,958 | ₩46,452 | -3.42% | 19.6만 |
|---|
| 2026.06.05 | ₩48,189 | ₩49,966 | ₩45,169 | ₩45,971 | -4.60% | 19.8만 |
|---|
| 2026.06.04 | ₩48,977 | ₩51,422 | ₩47,481 | ₩50,700 | +3.52% | 21만 |
|---|
| 2026.06.03 | ₩50,874 | ₩51,769 | ₩48,897 | ₩49,030 | -3.62% | 26.2만 |
|---|
| 2026.06.02 | ₩52,758 | ₩53,893 | ₩52,103 | ₩52,638 | -0.23% | 23.5만 |
|---|
| 2026.06.01 | ₩55,123 | ₩55,216 | ₩51,702 | ₩52,330 | -5.07% | 42.6만 |
|---|
| 2026.05.29 | ₩56,512 | ₩57,661 | ₩54,107 | ₩57,420 | +1.61% | 54만 |
|---|
| 2026.05.28 | ₩59,518 | ₩61,348 | ₩58,636 | ₩60,907 | +2.33% | 28.3만 |
|---|
| 2026.05.27 | ₩60,373 | ₩60,373 | ₩57,260 | ₩59,758 | -1.02% | 47.4만 |
|---|
| 2026.05.26 | ₩59,251 | ₩60,453 | ₩57,233 | ₩58,917 | -0.56% | 64.7만 |
|---|
| 2026.05.22 | ₩53,706 | ₩55,096 | ₩53,439 | ₩55,096 | +2.59% | 40.7만 |
|---|
| 2026.05.21 | ₩52,157 | ₩52,691 | ₩51,168 | ₩51,983 | -0.33% | 25.2만 |
|---|
| 2026.05.20 | ₩50,393 | ₩52,090 | ₩49,511 | ₩51,836 | +2.86% | 16.7만 |
|---|
| 2026.05.19 | ₩50,046 | ₩50,634 | ₩47,708 | ₩50,219 | +0.35% | 17만 |
|---|
| 2026.05.18 | ₩50,580 | ₩51,983 | ₩48,790 | ₩50,219 | -0.71% | 29.4만 |
|---|
| 2026.05.15 | ₩49,485 | ₩49,485 | ₩48,069 | ₩48,723 | -1.54% | 16.2만 |
|---|
| 2026.05.14 | ₩48,683 | ₩50,700 | ₩47,948 | ₩50,420 | +3.57% | 24.7만 |
|---|
| 2026.05.13 | ₩48,483 | ₩48,964 | ₩46,425 | ₩48,015 | -0.96% | 16.4만 |
|---|
| 2026.05.12 | ₩46,759 | ₩47,401 | ₩45,223 | ₩46,826 | +0.14% | 17.3만 |
|---|
| 2026.05.11 | ₩45,811 | ₩48,469 | ₩45,183 | ₩47,601 | +3.91% | 36.4만 |
|---|
| 2026.05.08 | ₩42,137 | ₩45,143 | ₩42,083 | ₩45,129 | +7.10% | 21.8만 |
|---|
| 2026.05.07 | ₩43,005 | ₩43,005 | ₩40,413 | ₩40,721 | -5.31% | 7.5만 |
|---|
| 2026.05.06 | ₩40,387 | ₩42,578 | ₩40,387 | ₩42,551 | +5.36% | 7.2만 |
|---|
| 2026.05.05 | ₩41,001 | ₩41,536 | ₩39,906 | ₩40,387 | -1.50% | 5.8만 |
|---|
| 2026.05.04 | ₩41,215 | ₩41,215 | ₩40,293 | ₩40,814 | -0.97% | 3.9만 |
|---|
| 2026.05.01 | ₩41,816 | ₩41,816 | ₩40,333 | ₩40,774 | -2.49% | 5.3만 |
|---|
| 2026.04.30 | ₩39,799 | ₩41,242 | ₩39,625 | ₩41,162 | +3.42% | 5.7만 |
|---|
| 2026.04.29 | ₩39,598 | ₩39,598 | ₩38,222 | ₩38,957 | -1.62% | 8.8만 |
|---|
| 2026.04.28 | ₩39,785 | ₩40,066 | ₩39,278 | ₩39,705 | -0.20% | 4.9만 |
|---|
| 2026.04.27 | ₩40,694 | ₩40,694 | ₩39,291 | ₩40,347 | -0.85% | 10.1만 |
|---|
| 2026.04.24 | ₩42,912 | ₩42,912 | ₩40,427 | ₩40,694 | -5.17% | 5.6만 |
|---|
| 2026.04.23 | ₩44,141 | ₩44,141 | ₩41,309 | ₩42,377 | -4.00% | 12.6만 |
|---|
| 2026.04.22 | ₩44,221 | ₩45,236 | ₩43,312 | ₩44,127 | -0.21% | 7만 |
|---|
| 2026.04.21 | ₩44,876 | ₩44,876 | ₩42,885 | ₩43,192 | -3.75% | 8.8만 |
|---|
| 2026.04.20 | ₩43,593 | ₩44,181 | ₩43,192 | ₩43,847 | +0.58% | 7.5만 |
|---|
| 2026.04.17 | ₩45,210 | ₩45,250 | ₩43,553 | ₩43,753 | -3.22% | 11.2만 |
|---|
| 2026.04.16 | ₩42,337 | ₩44,114 | ₩41,843 | ₩43,994 | +3.91% | 14.6만 |
|---|
| 2026.04.15 | ₩41,415 | ₩42,003 | ₩40,360 | ₩41,496 | +0.19% | 6.4만 |
|---|
| 2026.04.14 | ₩42,070 | ₩42,270 | ₩40,213 | ₩40,841 | -2.92% | 13.9만 |
|---|
| 2026.04.13 | ₩39,826 | ₩43,312 | ₩39,545 | ₩40,948 | +2.82% | 16.8만 |
|---|
| 2026.04.10 | ₩40,213 | ₩40,480 | ₩39,278 | ₩40,013 | -0.50% | 4.5만 |
|---|
| 2026.04.09 | ₩40,013 | ₩40,213 | ₩39,278 | ₩39,411 | -1.50% | 3.3만 |
|---|
| 2026.04.08 | ₩41,188 | ₩41,415 | ₩39,291 | ₩39,839 | -3.28% | 9.2만 |
|---|
| 2026.04.07 | ₩38,543 | ₩38,810 | ₩37,341 | ₩38,637 | +0.24% | 4.3만 |
|---|
| 2026.04.06 | ₩39,264 | ₩39,812 | ₩38,303 | ₩38,623 | -1.63% | 9.5만 |
|---|
| 2026.04.02 | ₩35,096 | ₩38,663 | ₩34,816 | ₩38,663 | +10.16% | 9.3만 |
|---|
| 2026.04.01 | ₩34,963 | ₩36,726 | ₩34,963 | ₩35,550 | +1.68% | 6.8만 |
|---|
| 2026.03.31 | ₩32,625 | ₩34,295 | ₩32,625 | ₩34,188 | +4.79% | 8만 |
|---|
| 2026.03.30 | ₩33,921 | ₩33,921 | ₩31,516 | ₩31,957 | -5.79% | 6.9만 |
|---|
| 2026.03.27 | ₩34,949 | ₩34,949 | ₩33,400 | ₩33,506 | -4.13% | 4.3만 |
|---|
| 2026.03.26 | ₩37,007 | ₩38,169 | ₩34,789 | ₩34,909 | -5.67% | 8.8만 |
|---|
| 2026.03.25 | ₩35,858 | ₩37,969 | ₩35,403 | ₩37,140 | +3.58% | 17.3만 |
|---|
| 2026.03.24 | ₩35,016 | ₩35,096 | ₩34,295 | ₩34,401 | -1.76% | 4.8만 |
|---|
| 2026.03.23 | ₩34,401 | ₩35,510 | ₩34,268 | ₩35,136 | +2.14% | 4.7만 |
|---|
| 2026.03.20 | ₩35,417 | ₩36,232 | ₩33,667 | ₩34,255 | -3.28% | 4.2만 |
|---|
| 2026.03.19 | ₩33,186 | ₩34,802 | ₩32,905 | ₩34,615 | +4.31% | 1.9만 |
|---|
| 2026.03.18 | ₩35,083 | ₩35,243 | ₩33,921 | ₩33,921 | -3.31% | 4.6만 |
|---|
| 2026.03.17 | ₩34,067 | ₩35,337 | ₩34,067 | ₩35,243 | +3.45% | 3.8만 |
|---|
| 2026.03.16 | ₩34,108 | ₩34,321 | ₩33,359 | ₩34,081 | -0.08% | 2.2만 |
|---|
| 2026.03.13 | ₩33,907 | ₩34,134 | ₩32,999 | ₩33,132 | -2.29% | 1.8만 |
|---|
| 2026.03.12 | ₩34,228 | ₩34,228 | ₩32,972 | ₩33,132 | -3.20% | 5.3만 |
|---|
| 2026.03.11 | ₩33,413 | ₩34,361 | ₩33,400 | ₩33,760 | +1.04% | 3만 |
|---|
| 2026.03.10 | ₩33,840 | ₩34,174 | ₩33,333 | ₩33,413 | -1.26% | 6.6만 |
|---|
| 2026.03.09 | ₩32,170 | ₩33,546 | ₩31,863 | ₩33,413 | +3.86% | 8만 |
|---|
| 2026.03.06 | ₩32,812 | ₩33,974 | ₩32,357 | ₩32,531 | -0.86% | 9.3만 |
|---|
| 2026.03.05 | ₩34,041 | ₩39,692 | ₩32,491 | ₩33,106 | -2.75% | 7.3만 |
|---|