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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩72,133 | ₩73,299 | ₩72,133 | ₩73,004 | +1.21% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩72,160 | ₩72,361 | ₩71,651 | ₩72,173 | +0.02% | 9.3천 |
| 2026.09.21–2026.09.25 | ₩72,562 | ₩72,642 | ₩71,624 | ₩72,401 | -0.22% | 1.8천 |
| 2026.09.14–2026.09.18 | ₩71,235 | ₩71,503 | ₩70,579 | ₩71,490 | +0.36% | 3.8천 |
| 2026.09.08–2026.09.11 | ₩72,642 | ₩72,642 | ₩70,914 | ₩71,570 | -1.48% | 2.8천 |
| 2026.08.31–2026.09.04 | ₩72,589 | ₩73,286 | ₩71,798 | ₩72,857 | +0.37% | 3.6천 |
| 2026.08.24–2026.08.28 | ₩72,321 | ₩73,031 | ₩72,281 | ₩72,830 | +0.70% | 6.7천 |
| 2026.08.17–2026.08.21 | ₩73,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,152 |
| ₩72,187 |
| ₩72,482 |
| -0.92% |
| 2천 |
| 2026.08.10–2026.08.14 | ₩73,956 | ₩73,956 | ₩73,098 | ₩73,473 | -0.65% | 2.6천 |
|---|
| 2026.08.03–2026.08.07 | ₩72,307 | ₩73,916 | ₩72,307 | ₩73,782 | +2.04% | 1.2천 |
|---|
| 2026.07.27–2026.07.31 | ₩70,673 | ₩71,383 | ₩69,641 | ₩71,383 | +1.00% | 900 |
|---|
| 2026.07.20–2026.07.24 | ₩70,833 | ₩71,477 | ₩70,431 | ₩70,485 | -0.49% | 900 |
|---|
| 2026.07.13–2026.07.17 | ₩71,785 | ₩72,039 | ₩70,874 | ₩71,021 | -1.06% | 1.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩72,080 | ₩72,307 | ₩70,713 | ₩72,093 | +0.02% | 9.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩71,075 | ₩72,093 | ₩71,075 | ₩71,704 | +0.89% | 2.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩71,892 | ₩71,892 | ₩70,512 | ₩70,512 | -1.92% | 5.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩72,455 | ₩72,455 | ₩71,289 | ₩72,120 | -0.46% | 1.3천 |
|---|
| 2026.06.08–2026.06.12 | ₩71,785 | ₩71,838 | ₩69,882 | ₩71,302 | -0.67% | 5.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩73,540 | ₩73,580 | ₩71,597 | ₩71,597 | -2.64% | 2.5천 |
|---|
| 2026.05.26–2026.05.29 | ₩72,803 | ₩73,500 | ₩72,736 | ₩73,299 | +0.68% | 2.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩71,678 | ₩72,254 | ₩70,927 | ₩72,254 | +0.80% | 2.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩72,227 | ₩72,656 | ₩71,289 | ₩71,611 | -0.85% | 9.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩70,204 | ₩72,013 | ₩70,110 | ₩72,013 | +2.58% | 3.9천 |
|---|
| 2026.04.27–2026.05.01 | ₩69,815 | ₩70,445 | ₩69,292 | ₩70,445 | +0.90% | 3천 |
|---|
| 2026.04.20–2026.04.24 | ₩69,212 | ₩69,748 | ₩68,274 | ₩69,748 | +0.77% | 3.9천 |
|---|
| 2026.04.13–2026.04.17 | ₩66,438 | ₩69,413 | ₩66,438 | ₩69,413 | +4.48% | 5.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩64,522 | ₩66,492 | ₩64,388 | ₩66,452 | +2.99% | 4.7천 |
|---|
| 2026.03.30–2026.04.02 | ₩63,128 | ₩64,629 | ₩62,311 | ₩64,629 | +2.38% | 4천 |
|---|
| 2026.03.23–2026.03.27 | ₩64,723 | ₩64,924 | ₩62,552 | ₩62,552 | -3.35% | 8.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩65,648 | ₩66,318 | ₩63,932 | ₩63,932 | -2.61% | 5.1천 |
|---|
| 2026.03.09–2026.03.13 | ₩66,639 | ₩67,537 | ₩65,125 | ₩65,125 | -2.27% | 1.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,872 | ₩68,314 | ₩66,639 | ₩66,639 | -1.82% | 1.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,127 | ₩68,756 | ₩67,577 | ₩67,993 | -0.20% | 4.5천 |
|---|
| 2026.02.18–2026.02.20 | ₩68,207 | ₩68,341 | ₩67,792 | ₩68,341 | +0.20% | 2.6천 |
|---|