시장 데이터를 불러오는 중
전체 종목
Roundhill S&P 500 Target 10 Managed Distribution ETF 과거 주가
Roundhill S&P 500 Target 10 Managed Distribution ETF · TPAY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill S&P 500 Target 10 Managed Distribution ETF · TPAY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩73,146 | ₩73,213 | ₩73,052 | ₩73,052 | -0.13% | 4.9천 |
| 2026.10.08 | ₩72,744 | ₩72,744 | ₩72,449 | ₩72,596 | -0.20% | 3.7천 |
| 2026.10.07 | ₩72,784 | ₩72,972 | ₩72,784 | ₩72,972 | +0.26% | 900 |
| 2026.10.06 | ₩73,307 | ₩73,347 | ₩73,173 | ₩73,173 | -0.18% | 1.2천 |
| 2026.10.05 | ₩72,181 | ₩72,663 | ₩72,181 | ₩72,663 | +0.67% | 1.6천 |
| 2026.10.02 | ₩72,033 | ₩72,409 | ₩72,033 | ₩72,221 | +0.26% | 3.1천 |
| 2026.10.01 | ₩71,711 | ₩71,993 | ₩71,698 | ₩71,711 | 0.00% | 5.6천 |
| 2026.09.30 | ₩71,711 | ₩71,711 | ₩71,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,711 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩71,752 | ₩71,752 | ₩71,752 | ₩71,752 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩72,207 | ₩72,207 | ₩71,859 | ₩71,859 | -0.48% | 400 |
|---|
| 2026.09.25 | ₩72,449 | ₩72,449 | ₩72,449 | ₩72,449 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩71,671 | ₩72,073 | ₩71,671 | ₩72,073 | +0.56% | 900 |
|---|
| 2026.09.23 | ₩72,087 | ₩72,087 | ₩72,087 | ₩72,087 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩72,395 | ₩72,690 | ₩72,395 | ₩72,690 | +0.41% | 500 |
|---|
| 2026.09.21 | ₩72,610 | ₩72,663 | ₩72,610 | ₩72,663 | +0.07% | 200 |
|---|
| 2026.09.18 | ₩71,550 | ₩71,550 | ₩71,483 | ₩71,537 | -0.02% | 300 |
|---|
| 2026.09.17 | ₩71,457 | ₩71,457 | ₩71,457 | ₩71,457 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩70,625 | ₩70,625 | ₩70,625 | ₩70,625 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩70,867 | ₩70,920 | ₩70,867 | ₩70,920 | +0.08% | 3.2천 |
|---|
| 2026.09.14 | ₩71,282 | ₩71,282 | ₩71,282 | ₩71,282 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩71,778 | ₩71,819 | ₩71,617 | ₩71,617 | -0.22% | 1.7천 |
|---|
| 2026.09.10 | ₩70,960 | ₩71,282 | ₩70,960 | ₩71,121 | +0.23% | 600 |
|---|
| 2026.09.09 | ₩71,604 | ₩71,604 | ₩71,604 | ₩71,604 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩72,690 | ₩72,690 | ₩72,489 | ₩72,489 | -0.28% | 400 |
|---|
| 2026.09.04 | ₩72,905 | ₩72,905 | ₩72,905 | ₩72,905 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩73,334 | ₩73,334 | ₩73,173 | ₩73,173 | -0.22% | 2.4천 |
|---|
| 2026.09.02 | ₩72,409 | ₩72,409 | ₩72,409 | ₩72,409 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩71,845 | ₩72,020 | ₩71,845 | ₩72,020 | +0.24% | 200 |
|---|
| 2026.08.31 | ₩72,637 | ₩72,637 | ₩72,637 | ₩72,637 | 0.00% | 700 |
|---|
| 2026.08.28 | ₩73,079 | ₩73,079 | ₩72,878 | ₩72,878 | -0.28% | 5.7천 |
|---|
| 2026.08.27 | ₩73,025 | ₩73,025 | ₩73,025 | ₩73,025 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩72,502 | ₩72,650 | ₩72,502 | ₩72,556 | +0.07% | 300 |
|---|
| 2026.08.25 | ₩72,543 | ₩72,543 | ₩72,543 | ₩72,543 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩72,368 | ₩72,368 | ₩72,328 | ₩72,328 | -0.06% | 300 |
|---|
| 2026.08.21 | ₩72,529 | ₩72,529 | ₩72,529 | ₩72,529 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩72,610 | ₩72,610 | ₩72,234 | ₩72,234 | -0.52% | 400 |
|---|
| 2026.08.19 | ₩72,677 | ₩72,824 | ₩72,677 | ₩72,824 | +0.20% | 200 |
|---|
| 2026.08.18 | ₩72,811 | ₩72,811 | ₩72,690 | ₩72,690 | -0.17% | 800 |
|---|
| 2026.08.17 | ₩73,200 | ₩73,200 | ₩73,200 | ₩73,200 | 0.00% | 500 |
|---|
| 2026.08.14 | ₩73,736 | ₩73,736 | ₩73,522 | ₩73,522 | -0.29% | 600 |
|---|
| 2026.08.13 | ₩73,589 | ₩73,682 | ₩73,589 | ₩73,682 | +0.13% | 700 |
|---|
| 2026.08.12 | ₩73,682 | ₩73,682 | ₩73,146 | ₩73,146 | -0.73% | 500 |
|---|
| 2026.08.11 | ₩73,776 | ₩73,776 | ₩73,508 | ₩73,522 | -0.35% | 600 |
|---|
| 2026.08.10 | ₩74,004 | ₩74,004 | ₩73,750 | ₩73,750 | -0.34% | 200 |
|---|
| 2026.08.07 | ₩73,830 | ₩73,830 | ₩73,830 | ₩73,830 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩73,387 | ₩73,387 | ₩73,387 | ₩73,387 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩73,964 | ₩73,964 | ₩73,629 | ₩73,629 | -0.45% | 200 |
|---|
| 2026.08.04 | ₩72,704 | ₩73,669 | ₩72,704 | ₩73,669 | +1.33% | 600 |
|---|
| 2026.08.03 | ₩72,355 | ₩72,355 | ₩72,355 | ₩72,355 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩71,430 | ₩71,430 | ₩71,430 | ₩71,430 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩70,813 | ₩70,813 | ₩70,813 | ₩70,813 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩70,263 | ₩70,263 | ₩69,687 | ₩69,687 | -0.82% | 300 |
|---|
| 2026.07.28 | ₩70,786 | ₩70,786 | ₩70,786 | ₩70,786 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩70,719 | ₩70,719 | ₩70,572 | ₩70,572 | -0.21% | 300 |
|---|
| 2026.07.24 | ₩70,531 | ₩70,531 | ₩70,531 | ₩70,531 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩70,478 | ₩70,478 | ₩70,478 | ₩70,478 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩71,443 | ₩71,443 | ₩71,443 | ₩71,443 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩71,524 | ₩71,524 | ₩71,524 | ₩71,524 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩70,880 | ₩70,880 | ₩70,880 | ₩70,880 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩70,920 | ₩71,282 | ₩70,920 | ₩71,068 | +0.21% | 2.4천 |
|---|
| 2026.07.16 | ₩71,483 | ₩71,698 | ₩71,470 | ₩71,698 | +0.30% | 1.3천 |
|---|
| 2026.07.15 | ₩71,872 | ₩72,087 | ₩71,685 | ₩72,087 | +0.30% | 1천 |
|---|
| 2026.07.14 | ₩71,738 | ₩71,778 | ₩71,604 | ₩71,778 | +0.06% | 7.5천 |
|---|
| 2026.07.13 | ₩71,832 | ₩71,859 | ₩71,591 | ₩71,591 | -0.34% | 1천 |
|---|
| 2026.07.10 | ₩72,221 | ₩72,221 | ₩72,140 | ₩72,140 | -0.11% | 900 |
|---|
| 2026.07.09 | ₩71,443 | ₩71,886 | ₩71,443 | ₩71,778 | +0.47% | 500 |
|---|
| 2026.07.08 | ₩70,759 | ₩71,269 | ₩70,759 | ₩71,269 | +0.72% | 2.2천 |
|---|
| 2026.07.07 | ₩71,953 | ₩72,221 | ₩71,953 | ₩72,020 | +0.09% | 900 |
|---|
| 2026.07.06 | ₩72,127 | ₩72,355 | ₩72,127 | ₩72,355 | +0.32% | 5.3천 |
|---|
| 2026.07.02 | ₩71,524 | ₩71,752 | ₩71,524 | ₩71,752 | +0.32% | 300 |
|---|
| 2026.07.01 | ₩72,033 | ₩72,127 | ₩71,886 | ₩71,886 | -0.20% | 1.2천 |
|---|
| 2026.06.30 | ₩71,953 | ₩72,140 | ₩71,953 | ₩72,033 | +0.11% | 300 |
|---|
| 2026.06.29 | ₩71,121 | ₩71,403 | ₩71,121 | ₩71,403 | +0.40% | 300 |
|---|
| 2026.06.26 | ₩70,612 | ₩70,612 | ₩70,558 | ₩70,558 | -0.08% | 400 |
|---|
| 2026.06.25 | ₩70,706 | ₩70,974 | ₩70,679 | ₩70,719 | +0.02% | 3.7천 |
|---|
| 2026.06.24 | ₩71,121 | ₩71,175 | ₩70,585 | ₩70,706 | -0.58% | 700 |
|---|
| 2026.06.23 | ₩71,108 | ₩71,108 | ₩70,960 | ₩70,960 | -0.21% | 600 |
|---|
| 2026.06.22 | ₩71,939 | ₩71,939 | ₩71,711 | ₩71,805 | -0.19% | 500 |
|---|
| 2026.06.18 | ₩71,926 | ₩72,167 | ₩71,926 | ₩72,167 | +0.34% | 500 |
|---|
| 2026.06.17 | ₩72,221 | ₩72,221 | ₩71,336 | ₩71,336 | -1.23% | 600 |
|---|
| 2026.06.16 | ₩72,248 | ₩72,248 | ₩72,248 | ₩72,248 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩72,502 | ₩72,502 | ₩72,502 | ₩72,502 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩70,920 | ₩71,349 | ₩70,920 | ₩71,349 | +0.61% | 800 |
|---|
| 2026.06.11 | ₩70,089 | ₩71,001 | ₩69,928 | ₩71,001 | +1.30% | 800 |
|---|
| 2026.06.10 | ₩70,451 | ₩70,451 | ₩69,928 | ₩69,928 | -0.74% | 400 |
|---|
| 2026.06.09 | ₩70,665 | ₩71,443 | ₩70,585 | ₩71,443 | +1.10% | 3.4천 |
|---|
| 2026.06.08 | ₩71,832 | ₩71,886 | ₩71,711 | ₩71,711 | -0.17% | 500 |
|---|
| 2026.06.05 | ₩72,301 | ₩72,301 | ₩71,644 | ₩71,644 | -0.91% | 400 |
|---|
| 2026.06.04 | ₩73,401 | ₩73,495 | ₩73,401 | ₩73,495 | +0.13% | 100 |
|---|
| 2026.06.03 | ₩73,200 | ₩73,200 | ₩73,200 | ₩73,200 | 0.00% | 400 |
|---|
| 2026.06.02 | ₩73,334 | ₩73,629 | ₩73,280 | ₩73,629 | +0.40% | 1.2천 |
|---|
| 2026.06.01 | ₩73,589 | ₩73,589 | ₩73,495 | ₩73,495 | -0.13% | 400 |
|---|
| 2026.05.29 | ₩73,548 | ₩73,548 | ₩73,307 | ₩73,347 | -0.27% | 1천 |
|---|
| 2026.05.28 | ₩73,227 | ₩73,227 | ₩73,227 | ₩73,227 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩72,824 | ₩72,824 | ₩72,797 | ₩72,797 | -0.04% | 500 |
|---|
| 2026.05.26 | ₩72,851 | ₩72,851 | ₩72,784 | ₩72,784 | -0.09% | 700 |
|---|
| 2026.05.22 | ₩72,301 | ₩72,301 | ₩72,301 | ₩72,301 | 0.00% | 400 |
|---|
| 2026.05.21 | ₩72,006 | ₩72,006 | ₩72,006 | ₩72,006 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩71,711 | ₩71,845 | ₩71,711 | ₩71,845 | +0.19% | 200 |
|---|
| 2026.05.19 | ₩70,974 | ₩71,457 | ₩70,974 | ₩71,081 | +0.15% | 1.1천 |
|---|
| 2026.05.18 | ₩71,725 | ₩71,725 | ₩71,175 | ₩71,577 | -0.21% | 700 |
|---|
| 2026.05.15 | ₩72,073 | ₩72,073 | ₩71,658 | ₩71,658 | -0.58% | 1천 |
|---|
| 2026.05.14 | ₩72,650 | ₩72,704 | ₩72,570 | ₩72,570 | -0.11% | 4.9천 |
|---|
| 2026.05.13 | ₩71,336 | ₩72,047 | ₩71,336 | ₩72,006 | +0.94% | 1.1천 |
|---|
| 2026.05.12 | ₩72,020 | ₩72,167 | ₩71,765 | ₩72,167 | +0.20% | 1.2천 |
|---|
| 2026.05.11 | ₩72,275 | ₩72,275 | ₩72,221 | ₩72,234 | -0.06% | 1천 |
|---|
| 2026.05.08 | ₩72,060 | ₩72,060 | ₩72,060 | ₩72,060 | 0.00% | 400 |
|---|
| 2026.05.07 | ₩71,886 | ₩71,886 | ₩71,457 | ₩71,457 | -0.60% | 800 |
|---|
| 2026.05.06 | ₩71,537 | ₩71,778 | ₩71,537 | ₩71,778 | +0.34% | 900 |
|---|
| 2026.05.05 | ₩70,732 | ₩70,800 | ₩70,719 | ₩70,719 | -0.02% | 700 |
|---|
| 2026.05.04 | ₩70,250 | ₩70,250 | ₩70,156 | ₩70,156 | -0.13% | 1.1천 |
|---|
| 2026.05.01 | ₩70,491 | ₩70,491 | ₩70,491 | ₩70,491 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩70,263 | ₩70,263 | ₩70,263 | ₩70,263 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩69,526 | ₩69,526 | ₩69,338 | ₩69,485 | -0.06% | 400 |
|---|
| 2026.04.28 | ₩69,499 | ₩69,593 | ₩69,365 | ₩69,593 | +0.14% | 1.3천 |
|---|
| 2026.04.27 | ₩69,861 | ₩69,901 | ₩69,673 | ₩69,901 | +0.06% | 1천 |
|---|
| 2026.04.24 | ₩69,338 | ₩69,794 | ₩69,338 | ₩69,794 | +0.66% | 200 |
|---|
| 2026.04.23 | ₩69,271 | ₩69,271 | ₩69,271 | ₩69,271 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩69,459 | ₩69,552 | ₩69,325 | ₩69,526 | +0.10% | 3.3천 |
|---|
| 2026.04.21 | ₩68,319 | ₩68,869 | ₩68,319 | ₩68,869 | +0.80% | 200 |
|---|
| 2026.04.20 | ₩69,257 | ₩69,257 | ₩69,257 | ₩69,257 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩69,459 | ₩69,459 | ₩69,459 | ₩69,459 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩68,520 | ₩68,627 | ₩68,520 | ₩68,627 | +0.16% | 200 |
|---|
| 2026.04.15 | ₩68,037 | ₩68,480 | ₩68,037 | ₩68,480 | +0.65% | 800 |
|---|
| 2026.04.14 | ₩67,152 | ₩67,890 | ₩67,152 | ₩67,890 | +1.10% | 1.9천 |
|---|
| 2026.04.13 | ₩66,482 | ₩67,112 | ₩66,482 | ₩67,112 | +0.95% | 2.3천 |
|---|
| 2026.04.10 | ₩66,535 | ₩66,535 | ₩66,495 | ₩66,495 | -0.06% | 700 |
|---|
| 2026.04.09 | ₩66,401 | ₩66,535 | ₩66,388 | ₩66,535 | +0.20% | 600 |
|---|
| 2026.04.08 | ₩65,972 | ₩66,066 | ₩65,972 | ₩66,066 | +0.14% | 400 |
|---|
| 2026.04.07 | ₩65,288 | ₩65,288 | ₩64,430 | ₩64,980 | -0.47% | 2.5천 |
|---|
| 2026.04.06 | ₩64,564 | ₩65,235 | ₩64,564 | ₩64,953 | +0.60% | 500 |
|---|
| 2026.04.02 | ₩64,658 | ₩64,672 | ₩64,658 | ₩64,672 | +0.02% | 200 |
|---|
| 2026.04.01 | ₩64,645 | ₩64,645 | ₩64,645 | ₩64,645 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩64,122 | ₩64,122 | ₩64,122 | ₩64,122 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩63,170 | ₩63,170 | ₩62,352 | ₩62,352 | -1.29% | 3.5천 |
|---|
| 2026.03.27 | ₩63,384 | ₩63,384 | ₩62,593 | ₩62,593 | -1.25% | 500 |
|---|
| 2026.03.26 | ₩64,243 | ₩64,564 | ₩63,653 | ₩63,653 | -0.92% | 500 |
|---|
| 2026.03.25 | ₩64,819 | ₩64,967 | ₩64,725 | ₩64,779 | -0.06% | 3천 |
|---|
| 2026.03.24 | ₩64,243 | ₩64,725 | ₩64,243 | ₩64,430 | +0.29% | 3.4천 |
|---|
| 2026.03.23 | ₩64,765 | ₩64,765 | ₩64,765 | ₩64,765 | 0.00% | 800 |
|---|
| 2026.03.20 | ₩64,323 | ₩64,336 | ₩63,974 | ₩63,974 | -0.54% | 700 |
|---|
| 2026.03.19 | ₩64,792 | ₩64,953 | ₩64,551 | ₩64,953 | +0.25% | 800 |
|---|
| 2026.03.18 | ₩65,637 | ₩65,637 | ₩65,114 | ₩65,114 | -0.80% | 1.4천 |
|---|
| 2026.03.17 | ₩66,361 | ₩66,361 | ₩66,026 | ₩66,026 | -0.51% | 500 |
|---|
| 2026.03.16 | ₩65,691 | ₩65,972 | ₩65,691 | ₩65,838 | +0.22% | 1.7천 |
|---|
| 2026.03.13 | ₩65,798 | ₩65,798 | ₩65,168 | ₩65,168 | -0.96% | 1.9천 |
|---|
| 2026.03.12 | ₩66,053 | ₩66,053 | ₩65,557 | ₩65,557 | -0.75% | 1.2천 |
|---|
| 2026.03.11 | ₩66,522 | ₩66,522 | ₩66,522 | ₩66,522 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩67,219 | ₩67,581 | ₩67,045 | ₩67,085 | -0.20% | 1.5천 |
|---|
| 2026.03.09 | ₩66,683 | ₩67,219 | ₩65,945 | ₩67,219 | +0.80% | 7천 |
|---|
| 2026.03.06 | ₩66,991 | ₩66,991 | ₩66,683 | ₩66,683 | -0.46% | 500 |
|---|
| 2026.03.05 | ₩67,930 | ₩67,930 | ₩67,152 | ₩67,541 | -0.57% | 2.7천 |
|---|
| 2026.03.04 | ₩67,903 | ₩68,158 | ₩67,487 | ₩68,024 | +0.18% | 6.2천 |
|---|
| 2026.03.03 | ₩67,394 | ₩67,394 | ₩67,394 | ₩67,394 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩67,917 | ₩68,359 | ₩67,917 | ₩68,145 | +0.34% | 1.3천 |
|---|
| 2026.02.27 | ₩68,024 | ₩68,077 | ₩67,917 | ₩68,037 | +0.02% | 400 |
|---|
| 2026.02.26 | ₩68,466 | ₩68,466 | ₩68,091 | ₩68,372 | -0.14% | 500 |
|---|
| 2026.02.25 | ₩68,654 | ₩68,802 | ₩68,587 | ₩68,802 | +0.21% | 3.4천 |
|---|
| 2026.02.24 | ₩68,225 | ₩68,225 | ₩68,225 | ₩68,225 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩68,171 | ₩68,171 | ₩67,622 | ₩67,622 | -0.81% | 100 |
|---|
| 2026.02.20 | ₩68,386 | ₩68,386 | ₩68,386 | ₩68,386 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩67,836 | ₩67,903 | ₩67,836 | ₩67,903 | +0.10% | 600 |
|---|
| 2026.02.18 | ₩68,252 | ₩68,265 | ₩68,064 | ₩68,171 | -0.12% | 1.9천 |
|---|