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 | ₩73,167 | ₩73,234 | ₩73,073 | ₩73,073 | -0.13% | 4.9천 |
| 2026.10.08 | ₩72,765 | ₩72,765 | ₩72,470 | ₩72,617 | -0.20% | 3.7천 |
| 2026.10.07 | ₩72,805 | ₩72,993 | ₩72,805 | ₩72,993 | +0.26% | 900 |
| 2026.10.06 | ₩73,328 | ₩73,369 | ₩73,194 | ₩73,194 | -0.18% | 1.2천 |
| 2026.10.05 | ₩72,202 | ₩72,685 | ₩72,202 | ₩72,685 | +0.67% | 1.6천 |
| 2026.10.02 | ₩72,054 | ₩72,430 | ₩72,054 | ₩72,242 | +0.26% | 3.1천 |
| 2026.10.01 | ₩71,732 | ₩72,014 | ₩71,719 | ₩71,732 | 0.00% | 5.6천 |
| 2026.09.30 | ₩71,732 | ₩71,732 | ₩71,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,732 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩71,772 | ₩71,772 | ₩71,772 | ₩71,772 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩72,228 | ₩72,228 | ₩71,880 | ₩71,880 | -0.48% | 400 |
|---|
| 2026.09.25 | ₩72,470 | ₩72,470 | ₩72,470 | ₩72,470 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩71,692 | ₩72,094 | ₩71,692 | ₩72,094 | +0.56% | 900 |
|---|
| 2026.09.23 | ₩72,108 | ₩72,108 | ₩72,108 | ₩72,108 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩72,416 | ₩72,711 | ₩72,416 | ₩72,711 | +0.41% | 500 |
|---|
| 2026.09.21 | ₩72,631 | ₩72,685 | ₩72,631 | ₩72,685 | +0.07% | 200 |
|---|
| 2026.09.18 | ₩71,571 | ₩71,571 | ₩71,504 | ₩71,558 | -0.02% | 300 |
|---|
| 2026.09.17 | ₩71,477 | ₩71,477 | ₩71,477 | ₩71,477 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩70,646 | ₩70,646 | ₩70,646 | ₩70,646 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩70,887 | ₩70,941 | ₩70,887 | ₩70,941 | +0.08% | 3.2천 |
|---|
| 2026.09.14 | ₩71,303 | ₩71,303 | ₩71,303 | ₩71,303 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩71,799 | ₩71,839 | ₩71,638 | ₩71,638 | -0.22% | 1.7천 |
|---|
| 2026.09.10 | ₩70,981 | ₩71,303 | ₩70,981 | ₩71,142 | +0.23% | 600 |
|---|
| 2026.09.09 | ₩71,625 | ₩71,625 | ₩71,625 | ₩71,625 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩72,711 | ₩72,711 | ₩72,510 | ₩72,510 | -0.28% | 400 |
|---|
| 2026.09.04 | ₩72,926 | ₩72,926 | ₩72,926 | ₩72,926 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩73,355 | ₩73,355 | ₩73,194 | ₩73,194 | -0.22% | 2.4천 |
|---|
| 2026.09.02 | ₩72,430 | ₩72,430 | ₩72,430 | ₩72,430 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩71,866 | ₩72,041 | ₩71,866 | ₩72,041 | +0.24% | 200 |
|---|
| 2026.08.31 | ₩72,658 | ₩72,658 | ₩72,658 | ₩72,658 | 0.00% | 700 |
|---|
| 2026.08.28 | ₩73,100 | ₩73,100 | ₩72,899 | ₩72,899 | -0.28% | 5.7천 |
|---|
| 2026.08.27 | ₩73,047 | ₩73,047 | ₩73,047 | ₩73,047 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩72,524 | ₩72,671 | ₩72,524 | ₩72,577 | +0.07% | 300 |
|---|
| 2026.08.25 | ₩72,564 | ₩72,564 | ₩72,564 | ₩72,564 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩72,389 | ₩72,389 | ₩72,349 | ₩72,349 | -0.06% | 300 |
|---|
| 2026.08.21 | ₩72,550 | ₩72,550 | ₩72,550 | ₩72,550 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩72,631 | ₩72,631 | ₩72,255 | ₩72,255 | -0.52% | 400 |
|---|
| 2026.08.19 | ₩72,698 | ₩72,845 | ₩72,698 | ₩72,845 | +0.20% | 200 |
|---|
| 2026.08.18 | ₩72,832 | ₩72,832 | ₩72,711 | ₩72,711 | -0.17% | 800 |
|---|
| 2026.08.17 | ₩73,221 | ₩73,221 | ₩73,221 | ₩73,221 | 0.00% | 500 |
|---|
| 2026.08.14 | ₩73,758 | ₩73,758 | ₩73,543 | ₩73,543 | -0.29% | 600 |
|---|
| 2026.08.13 | ₩73,610 | ₩73,704 | ₩73,610 | ₩73,704 | +0.13% | 700 |
|---|
| 2026.08.12 | ₩73,704 | ₩73,704 | ₩73,167 | ₩73,167 | -0.73% | 500 |
|---|
| 2026.08.11 | ₩73,798 | ₩73,798 | ₩73,530 | ₩73,543 | -0.35% | 600 |
|---|
| 2026.08.10 | ₩74,026 | ₩74,026 | ₩73,771 | ₩73,771 | -0.34% | 200 |
|---|
| 2026.08.07 | ₩73,851 | ₩73,851 | ₩73,851 | ₩73,851 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩73,409 | ₩73,409 | ₩73,409 | ₩73,409 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩73,986 | ₩73,986 | ₩73,650 | ₩73,650 | -0.45% | 200 |
|---|
| 2026.08.04 | ₩72,725 | ₩73,690 | ₩72,725 | ₩73,690 | +1.33% | 600 |
|---|
| 2026.08.03 | ₩72,376 | ₩72,376 | ₩72,376 | ₩72,376 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩71,451 | ₩71,451 | ₩71,451 | ₩71,451 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩70,834 | ₩70,834 | ₩70,834 | ₩70,834 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩70,284 | ₩70,284 | ₩69,707 | ₩69,707 | -0.82% | 300 |
|---|
| 2026.07.28 | ₩70,807 | ₩70,807 | ₩70,807 | ₩70,807 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩70,740 | ₩70,740 | ₩70,592 | ₩70,592 | -0.21% | 300 |
|---|
| 2026.07.24 | ₩70,552 | ₩70,552 | ₩70,552 | ₩70,552 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩70,498 | ₩70,498 | ₩70,498 | ₩70,498 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩71,464 | ₩71,464 | ₩71,464 | ₩71,464 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩71,544 | ₩71,544 | ₩71,544 | ₩71,544 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩70,901 | ₩70,901 | ₩70,901 | ₩70,901 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩70,941 | ₩71,303 | ₩70,941 | ₩71,088 | +0.21% | 2.4천 |
|---|
| 2026.07.16 | ₩71,504 | ₩71,719 | ₩71,491 | ₩71,719 | +0.30% | 1.3천 |
|---|
| 2026.07.15 | ₩71,893 | ₩72,108 | ₩71,705 | ₩72,108 | +0.30% | 1천 |
|---|
| 2026.07.14 | ₩71,759 | ₩71,799 | ₩71,625 | ₩71,799 | +0.06% | 7.5천 |
|---|
| 2026.07.13 | ₩71,853 | ₩71,880 | ₩71,611 | ₩71,611 | -0.34% | 1천 |
|---|
| 2026.07.10 | ₩72,242 | ₩72,242 | ₩72,161 | ₩72,161 | -0.11% | 900 |
|---|
| 2026.07.09 | ₩71,464 | ₩71,907 | ₩71,464 | ₩71,799 | +0.47% | 500 |
|---|
| 2026.07.08 | ₩70,780 | ₩71,290 | ₩70,780 | ₩71,290 | +0.72% | 2.2천 |
|---|
| 2026.07.07 | ₩71,974 | ₩72,242 | ₩71,974 | ₩72,041 | +0.09% | 900 |
|---|
| 2026.07.06 | ₩72,148 | ₩72,376 | ₩72,148 | ₩72,376 | +0.32% | 5.3천 |
|---|
| 2026.07.02 | ₩71,544 | ₩71,772 | ₩71,544 | ₩71,772 | +0.32% | 300 |
|---|
| 2026.07.01 | ₩72,054 | ₩72,148 | ₩71,907 | ₩71,907 | -0.20% | 1.2천 |
|---|
| 2026.06.30 | ₩71,974 | ₩72,161 | ₩71,974 | ₩72,054 | +0.11% | 300 |
|---|
| 2026.06.29 | ₩71,142 | ₩71,424 | ₩71,142 | ₩71,424 | +0.40% | 300 |
|---|
| 2026.06.26 | ₩70,632 | ₩70,632 | ₩70,579 | ₩70,579 | -0.08% | 400 |
|---|
| 2026.06.25 | ₩70,726 | ₩70,994 | ₩70,699 | ₩70,740 | +0.02% | 3.7천 |
|---|
| 2026.06.24 | ₩71,142 | ₩71,196 | ₩70,606 | ₩70,726 | -0.58% | 700 |
|---|
| 2026.06.23 | ₩71,129 | ₩71,129 | ₩70,981 | ₩70,981 | -0.21% | 600 |
|---|
| 2026.06.22 | ₩71,960 | ₩71,960 | ₩71,732 | ₩71,826 | -0.19% | 500 |
|---|
| 2026.06.18 | ₩71,947 | ₩72,188 | ₩71,947 | ₩72,188 | +0.34% | 500 |
|---|
| 2026.06.17 | ₩72,242 | ₩72,242 | ₩71,357 | ₩71,357 | -1.23% | 600 |
|---|
| 2026.06.16 | ₩72,269 | ₩72,269 | ₩72,269 | ₩72,269 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩72,524 | ₩72,524 | ₩72,524 | ₩72,524 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩70,941 | ₩71,370 | ₩70,941 | ₩71,370 | +0.61% | 800 |
|---|
| 2026.06.11 | ₩70,109 | ₩71,021 | ₩69,948 | ₩71,021 | +1.30% | 800 |
|---|
| 2026.06.10 | ₩70,471 | ₩70,471 | ₩69,948 | ₩69,948 | -0.74% | 400 |
|---|
| 2026.06.09 | ₩70,686 | ₩71,464 | ₩70,606 | ₩71,464 | +1.10% | 3.4천 |
|---|
| 2026.06.08 | ₩71,853 | ₩71,907 | ₩71,732 | ₩71,732 | -0.17% | 500 |
|---|
| 2026.06.05 | ₩72,322 | ₩72,322 | ₩71,665 | ₩71,665 | -0.91% | 400 |
|---|
| 2026.06.04 | ₩73,422 | ₩73,516 | ₩73,422 | ₩73,516 | +0.13% | 100 |
|---|
| 2026.06.03 | ₩73,221 | ₩73,221 | ₩73,221 | ₩73,221 | 0.00% | 400 |
|---|
| 2026.06.02 | ₩73,355 | ₩73,650 | ₩73,302 | ₩73,650 | +0.40% | 1.2천 |
|---|
| 2026.06.01 | ₩73,610 | ₩73,610 | ₩73,516 | ₩73,516 | -0.13% | 400 |
|---|
| 2026.05.29 | ₩73,570 | ₩73,570 | ₩73,328 | ₩73,369 | -0.27% | 1천 |
|---|
| 2026.05.28 | ₩73,248 | ₩73,248 | ₩73,248 | ₩73,248 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩72,845 | ₩72,845 | ₩72,819 | ₩72,819 | -0.04% | 500 |
|---|
| 2026.05.26 | ₩72,872 | ₩72,872 | ₩72,805 | ₩72,805 | -0.09% | 700 |
|---|
| 2026.05.22 | ₩72,322 | ₩72,322 | ₩72,322 | ₩72,322 | 0.00% | 400 |
|---|
| 2026.05.21 | ₩72,027 | ₩72,027 | ₩72,027 | ₩72,027 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩71,732 | ₩71,866 | ₩71,732 | ₩71,866 | +0.19% | 200 |
|---|
| 2026.05.19 | ₩70,994 | ₩71,477 | ₩70,994 | ₩71,102 | +0.15% | 1.1천 |
|---|
| 2026.05.18 | ₩71,746 | ₩71,746 | ₩71,196 | ₩71,598 | -0.21% | 700 |
|---|
| 2026.05.15 | ₩72,094 | ₩72,094 | ₩71,679 | ₩71,679 | -0.58% | 1천 |
|---|
| 2026.05.14 | ₩72,671 | ₩72,725 | ₩72,591 | ₩72,591 | -0.11% | 4.9천 |
|---|
| 2026.05.13 | ₩71,357 | ₩72,068 | ₩71,357 | ₩72,027 | +0.94% | 1.1천 |
|---|
| 2026.05.12 | ₩72,041 | ₩72,188 | ₩71,786 | ₩72,188 | +0.20% | 1.2천 |
|---|
| 2026.05.11 | ₩72,296 | ₩72,296 | ₩72,242 | ₩72,255 | -0.06% | 1천 |
|---|
| 2026.05.08 | ₩72,081 | ₩72,081 | ₩72,081 | ₩72,081 | 0.00% | 400 |
|---|
| 2026.05.07 | ₩71,907 | ₩71,907 | ₩71,477 | ₩71,477 | -0.60% | 800 |
|---|
| 2026.05.06 | ₩71,558 | ₩71,799 | ₩71,558 | ₩71,799 | +0.34% | 900 |
|---|
| 2026.05.05 | ₩70,753 | ₩70,820 | ₩70,740 | ₩70,740 | -0.02% | 700 |
|---|
| 2026.05.04 | ₩70,270 | ₩70,270 | ₩70,176 | ₩70,176 | -0.13% | 1.1천 |
|---|
| 2026.05.01 | ₩70,512 | ₩70,512 | ₩70,512 | ₩70,512 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩70,284 | ₩70,284 | ₩70,284 | ₩70,284 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩69,546 | ₩69,546 | ₩69,358 | ₩69,506 | -0.06% | 400 |
|---|
| 2026.04.28 | ₩69,519 | ₩69,613 | ₩69,385 | ₩69,613 | +0.14% | 1.3천 |
|---|
| 2026.04.27 | ₩69,881 | ₩69,921 | ₩69,693 | ₩69,921 | +0.06% | 1천 |
|---|
| 2026.04.24 | ₩69,358 | ₩69,814 | ₩69,358 | ₩69,814 | +0.66% | 200 |
|---|
| 2026.04.23 | ₩69,291 | ₩69,291 | ₩69,291 | ₩69,291 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩69,479 | ₩69,573 | ₩69,345 | ₩69,546 | +0.10% | 3.3천 |
|---|
| 2026.04.21 | ₩68,339 | ₩68,889 | ₩68,339 | ₩68,889 | +0.80% | 200 |
|---|
| 2026.04.20 | ₩69,278 | ₩69,278 | ₩69,278 | ₩69,278 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩69,479 | ₩69,479 | ₩69,479 | ₩69,479 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩68,540 | ₩68,647 | ₩68,540 | ₩68,647 | +0.16% | 200 |
|---|
| 2026.04.15 | ₩68,057 | ₩68,500 | ₩68,057 | ₩68,500 | +0.65% | 800 |
|---|
| 2026.04.14 | ₩67,172 | ₩67,910 | ₩67,172 | ₩67,910 | +1.10% | 1.9천 |
|---|
| 2026.04.13 | ₩66,501 | ₩67,132 | ₩66,501 | ₩67,132 | +0.95% | 2.3천 |
|---|
| 2026.04.10 | ₩66,555 | ₩66,555 | ₩66,515 | ₩66,515 | -0.06% | 700 |
|---|
| 2026.04.09 | ₩66,421 | ₩66,555 | ₩66,407 | ₩66,555 | +0.20% | 600 |
|---|
| 2026.04.08 | ₩65,991 | ₩66,085 | ₩65,991 | ₩66,085 | +0.14% | 400 |
|---|
| 2026.04.07 | ₩65,307 | ₩65,307 | ₩64,449 | ₩64,999 | -0.47% | 2.5천 |
|---|
| 2026.04.06 | ₩64,583 | ₩65,254 | ₩64,583 | ₩64,972 | +0.60% | 500 |
|---|
| 2026.04.02 | ₩64,677 | ₩64,690 | ₩64,677 | ₩64,690 | +0.02% | 200 |
|---|
| 2026.04.01 | ₩64,664 | ₩64,664 | ₩64,664 | ₩64,664 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩64,140 | ₩64,140 | ₩64,140 | ₩64,140 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩63,188 | ₩63,188 | ₩62,370 | ₩62,370 | -1.29% | 3.5천 |
|---|
| 2026.03.27 | ₩63,403 | ₩63,403 | ₩62,611 | ₩62,611 | -1.25% | 500 |
|---|
| 2026.03.26 | ₩64,261 | ₩64,583 | ₩63,671 | ₩63,671 | -0.92% | 500 |
|---|
| 2026.03.25 | ₩64,838 | ₩64,986 | ₩64,744 | ₩64,798 | -0.06% | 3천 |
|---|
| 2026.03.24 | ₩64,261 | ₩64,744 | ₩64,261 | ₩64,449 | +0.29% | 3.4천 |
|---|
| 2026.03.23 | ₩64,784 | ₩64,784 | ₩64,784 | ₩64,784 | 0.00% | 800 |
|---|
| 2026.03.20 | ₩64,342 | ₩64,355 | ₩63,993 | ₩63,993 | -0.54% | 700 |
|---|
| 2026.03.19 | ₩64,811 | ₩64,972 | ₩64,570 | ₩64,972 | +0.25% | 800 |
|---|
| 2026.03.18 | ₩65,656 | ₩65,656 | ₩65,133 | ₩65,133 | -0.80% | 1.4천 |
|---|
| 2026.03.17 | ₩66,380 | ₩66,380 | ₩66,045 | ₩66,045 | -0.51% | 500 |
|---|
| 2026.03.16 | ₩65,710 | ₩65,991 | ₩65,710 | ₩65,857 | +0.22% | 1.7천 |
|---|
| 2026.03.13 | ₩65,817 | ₩65,817 | ₩65,187 | ₩65,187 | -0.96% | 1.9천 |
|---|
| 2026.03.12 | ₩66,072 | ₩66,072 | ₩65,576 | ₩65,576 | -0.75% | 1.2천 |
|---|
| 2026.03.11 | ₩66,541 | ₩66,541 | ₩66,541 | ₩66,541 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩67,239 | ₩67,601 | ₩67,065 | ₩67,105 | -0.20% | 1.5천 |
|---|
| 2026.03.09 | ₩66,702 | ₩67,239 | ₩65,965 | ₩67,239 | +0.80% | 7천 |
|---|
| 2026.03.06 | ₩67,011 | ₩67,011 | ₩66,702 | ₩66,702 | -0.46% | 500 |
|---|
| 2026.03.05 | ₩67,950 | ₩67,950 | ₩67,172 | ₩67,561 | -0.57% | 2.7천 |
|---|
| 2026.03.04 | ₩67,923 | ₩68,178 | ₩67,507 | ₩68,044 | +0.18% | 6.2천 |
|---|
| 2026.03.03 | ₩67,413 | ₩67,413 | ₩67,413 | ₩67,413 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩67,936 | ₩68,379 | ₩67,936 | ₩68,164 | +0.34% | 1.3천 |
|---|
| 2026.02.27 | ₩68,044 | ₩68,097 | ₩67,936 | ₩68,057 | +0.02% | 400 |
|---|
| 2026.02.26 | ₩68,486 | ₩68,486 | ₩68,111 | ₩68,392 | -0.14% | 500 |
|---|
| 2026.02.25 | ₩68,674 | ₩68,822 | ₩68,607 | ₩68,822 | +0.21% | 3.4천 |
|---|
| 2026.02.24 | ₩68,245 | ₩68,245 | ₩68,245 | ₩68,245 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩68,191 | ₩68,191 | ₩67,641 | ₩67,641 | -0.81% | 100 |
|---|
| 2026.02.20 | ₩68,406 | ₩68,406 | ₩68,406 | ₩68,406 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩67,856 | ₩67,923 | ₩67,856 | ₩67,923 | +0.10% | 600 |
|---|
| 2026.02.18 | ₩68,272 | ₩68,285 | ₩68,084 | ₩68,191 | -0.12% | 1.9천 |
|---|