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 | ₩72,970 | ₩73,037 | ₩72,877 | ₩72,877 | -0.13% | 4.9천 |
| 2026.10.08 | ₩72,569 | ₩72,569 | ₩72,275 | ₩72,422 | -0.20% | 3.7천 |
| 2026.10.07 | ₩72,609 | ₩72,797 | ₩72,609 | ₩72,797 | +0.26% | 900 |
| 2026.10.06 | ₩73,131 | ₩73,171 | ₩72,997 | ₩72,997 | -0.18% | 1.2천 |
| 2026.10.05 | ₩72,007 | ₩72,489 | ₩72,007 | ₩72,489 | +0.67% | 1.6천 |
| 2026.10.02 | ₩71,860 | ₩72,235 | ₩71,860 | ₩72,047 | +0.26% | 3.1천 |
| 2026.10.01 | ₩71,539 | ₩71,820 | ₩71,526 | ₩71,539 | 0.00% | 5.6천 |
| 2026.09.30 | ₩71,539 | ₩71,539 | ₩71,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,539 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩71,579 | ₩71,579 | ₩71,579 | ₩71,579 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩72,034 | ₩72,034 | ₩71,686 | ₩71,686 | -0.48% | 400 |
|---|
| 2026.09.25 | ₩72,275 | ₩72,275 | ₩72,275 | ₩72,275 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩71,499 | ₩71,900 | ₩71,499 | ₩71,900 | +0.56% | 900 |
|---|
| 2026.09.23 | ₩71,914 | ₩71,914 | ₩71,914 | ₩71,914 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩72,221 | ₩72,516 | ₩72,221 | ₩72,516 | +0.41% | 500 |
|---|
| 2026.09.21 | ₩72,435 | ₩72,489 | ₩72,435 | ₩72,489 | +0.07% | 200 |
|---|
| 2026.09.18 | ₩71,379 | ₩71,379 | ₩71,312 | ₩71,365 | -0.02% | 300 |
|---|
| 2026.09.17 | ₩71,285 | ₩71,285 | ₩71,285 | ₩71,285 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩70,456 | ₩70,456 | ₩70,456 | ₩70,456 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩70,696 | ₩70,750 | ₩70,696 | ₩70,750 | +0.08% | 3.2천 |
|---|
| 2026.09.14 | ₩71,111 | ₩71,111 | ₩71,111 | ₩71,111 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩71,606 | ₩71,646 | ₩71,445 | ₩71,445 | -0.22% | 1.7천 |
|---|
| 2026.09.10 | ₩70,790 | ₩71,111 | ₩70,790 | ₩70,951 | +0.23% | 600 |
|---|
| 2026.09.09 | ₩71,432 | ₩71,432 | ₩71,432 | ₩71,432 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩72,516 | ₩72,516 | ₩72,315 | ₩72,315 | -0.28% | 400 |
|---|
| 2026.09.04 | ₩72,730 | ₩72,730 | ₩72,730 | ₩72,730 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩73,158 | ₩73,158 | ₩72,997 | ₩72,997 | -0.22% | 2.4천 |
|---|
| 2026.09.02 | ₩72,235 | ₩72,235 | ₩72,235 | ₩72,235 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩71,673 | ₩71,847 | ₩71,673 | ₩71,847 | +0.24% | 200 |
|---|
| 2026.08.31 | ₩72,462 | ₩72,462 | ₩72,462 | ₩72,462 | 0.00% | 700 |
|---|
| 2026.08.28 | ₩72,904 | ₩72,904 | ₩72,703 | ₩72,703 | -0.28% | 5.7천 |
|---|
| 2026.08.27 | ₩72,850 | ₩72,850 | ₩72,850 | ₩72,850 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩72,328 | ₩72,476 | ₩72,328 | ₩72,382 | +0.07% | 300 |
|---|
| 2026.08.25 | ₩72,368 | ₩72,368 | ₩72,368 | ₩72,368 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩72,195 | ₩72,195 | ₩72,154 | ₩72,154 | -0.06% | 300 |
|---|
| 2026.08.21 | ₩72,355 | ₩72,355 | ₩72,355 | ₩72,355 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩72,435 | ₩72,435 | ₩72,061 | ₩72,061 | -0.52% | 400 |
|---|
| 2026.08.19 | ₩72,502 | ₩72,649 | ₩72,502 | ₩72,649 | +0.20% | 200 |
|---|
| 2026.08.18 | ₩72,636 | ₩72,636 | ₩72,516 | ₩72,516 | -0.17% | 800 |
|---|
| 2026.08.17 | ₩73,024 | ₩73,024 | ₩73,024 | ₩73,024 | 0.00% | 500 |
|---|
| 2026.08.14 | ₩73,559 | ₩73,559 | ₩73,345 | ₩73,345 | -0.29% | 600 |
|---|
| 2026.08.13 | ₩73,412 | ₩73,506 | ₩73,412 | ₩73,506 | +0.13% | 700 |
|---|
| 2026.08.12 | ₩73,506 | ₩73,506 | ₩72,970 | ₩72,970 | -0.73% | 500 |
|---|
| 2026.08.11 | ₩73,599 | ₩73,599 | ₩73,332 | ₩73,345 | -0.35% | 600 |
|---|
| 2026.08.10 | ₩73,827 | ₩73,827 | ₩73,572 | ₩73,572 | -0.34% | 200 |
|---|
| 2026.08.07 | ₩73,653 | ₩73,653 | ₩73,653 | ₩73,653 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩73,211 | ₩73,211 | ₩73,211 | ₩73,211 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩73,786 | ₩73,786 | ₩73,452 | ₩73,452 | -0.45% | 200 |
|---|
| 2026.08.04 | ₩72,529 | ₩73,492 | ₩72,529 | ₩73,492 | +1.33% | 600 |
|---|
| 2026.08.03 | ₩72,181 | ₩72,181 | ₩72,181 | ₩72,181 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩71,258 | ₩71,258 | ₩71,258 | ₩71,258 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩70,643 | ₩70,643 | ₩70,643 | ₩70,643 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩70,094 | ₩70,094 | ₩69,519 | ₩69,519 | -0.82% | 300 |
|---|
| 2026.07.28 | ₩70,616 | ₩70,616 | ₩70,616 | ₩70,616 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩70,549 | ₩70,549 | ₩70,402 | ₩70,402 | -0.21% | 300 |
|---|
| 2026.07.24 | ₩70,362 | ₩70,362 | ₩70,362 | ₩70,362 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩70,308 | ₩70,308 | ₩70,308 | ₩70,308 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩71,272 | ₩71,272 | ₩71,272 | ₩71,272 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩71,352 | ₩71,352 | ₩71,352 | ₩71,352 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩70,710 | ₩70,710 | ₩70,710 | ₩70,710 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩70,750 | ₩71,111 | ₩70,750 | ₩70,897 | +0.21% | 2.4천 |
|---|
| 2026.07.16 | ₩71,312 | ₩71,526 | ₩71,298 | ₩71,526 | +0.30% | 1.3천 |
|---|
| 2026.07.15 | ₩71,700 | ₩71,914 | ₩71,512 | ₩71,914 | +0.30% | 1천 |
|---|
| 2026.07.14 | ₩71,566 | ₩71,606 | ₩71,432 | ₩71,606 | +0.06% | 7.5천 |
|---|
| 2026.07.13 | ₩71,660 | ₩71,686 | ₩71,419 | ₩71,419 | -0.34% | 1천 |
|---|
| 2026.07.10 | ₩72,047 | ₩72,047 | ₩71,967 | ₩71,967 | -0.11% | 900 |
|---|
| 2026.07.09 | ₩71,272 | ₩71,713 | ₩71,272 | ₩71,606 | +0.47% | 500 |
|---|
| 2026.07.08 | ₩70,589 | ₩71,098 | ₩70,589 | ₩71,098 | +0.72% | 2.2천 |
|---|
| 2026.07.07 | ₩71,780 | ₩72,047 | ₩71,780 | ₩71,847 | +0.09% | 900 |
|---|
| 2026.07.06 | ₩71,954 | ₩72,181 | ₩71,954 | ₩72,181 | +0.32% | 5.3천 |
|---|
| 2026.07.02 | ₩71,352 | ₩71,579 | ₩71,352 | ₩71,579 | +0.32% | 300 |
|---|
| 2026.07.01 | ₩71,860 | ₩71,954 | ₩71,713 | ₩71,713 | -0.20% | 1.2천 |
|---|
| 2026.06.30 | ₩71,780 | ₩71,967 | ₩71,780 | ₩71,860 | +0.11% | 300 |
|---|
| 2026.06.29 | ₩70,951 | ₩71,231 | ₩70,951 | ₩71,231 | +0.40% | 300 |
|---|
| 2026.06.26 | ₩70,442 | ₩70,442 | ₩70,389 | ₩70,389 | -0.08% | 400 |
|---|
| 2026.06.25 | ₩70,536 | ₩70,803 | ₩70,509 | ₩70,549 | +0.02% | 3.7천 |
|---|
| 2026.06.24 | ₩70,951 | ₩71,004 | ₩70,415 | ₩70,536 | -0.58% | 700 |
|---|
| 2026.06.23 | ₩70,937 | ₩70,937 | ₩70,790 | ₩70,790 | -0.21% | 600 |
|---|
| 2026.06.22 | ₩71,767 | ₩71,767 | ₩71,539 | ₩71,633 | -0.19% | 500 |
|---|
| 2026.06.18 | ₩71,753 | ₩71,994 | ₩71,753 | ₩71,994 | +0.34% | 500 |
|---|
| 2026.06.17 | ₩72,047 | ₩72,047 | ₩71,165 | ₩71,165 | -1.23% | 600 |
|---|
| 2026.06.16 | ₩72,074 | ₩72,074 | ₩72,074 | ₩72,074 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩72,328 | ₩72,328 | ₩72,328 | ₩72,328 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩70,750 | ₩71,178 | ₩70,750 | ₩71,178 | +0.61% | 800 |
|---|
| 2026.06.11 | ₩69,921 | ₩70,830 | ₩69,760 | ₩70,830 | +1.30% | 800 |
|---|
| 2026.06.10 | ₩70,282 | ₩70,282 | ₩69,760 | ₩69,760 | -0.74% | 400 |
|---|
| 2026.06.09 | ₩70,496 | ₩71,272 | ₩70,415 | ₩71,272 | +1.10% | 3.4천 |
|---|
| 2026.06.08 | ₩71,660 | ₩71,713 | ₩71,539 | ₩71,539 | -0.17% | 500 |
|---|
| 2026.06.05 | ₩72,128 | ₩72,128 | ₩71,472 | ₩71,472 | -0.91% | 400 |
|---|
| 2026.06.04 | ₩73,225 | ₩73,318 | ₩73,225 | ₩73,318 | +0.13% | 100 |
|---|
| 2026.06.03 | ₩73,024 | ₩73,024 | ₩73,024 | ₩73,024 | 0.00% | 400 |
|---|
| 2026.06.02 | ₩73,158 | ₩73,452 | ₩73,104 | ₩73,452 | +0.40% | 1.2천 |
|---|
| 2026.06.01 | ₩73,412 | ₩73,412 | ₩73,318 | ₩73,318 | -0.13% | 400 |
|---|
| 2026.05.29 | ₩73,372 | ₩73,372 | ₩73,131 | ₩73,171 | -0.27% | 1천 |
|---|
| 2026.05.28 | ₩73,051 | ₩73,051 | ₩73,051 | ₩73,051 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩72,649 | ₩72,649 | ₩72,623 | ₩72,623 | -0.04% | 500 |
|---|
| 2026.05.26 | ₩72,676 | ₩72,676 | ₩72,609 | ₩72,609 | -0.09% | 700 |
|---|
| 2026.05.22 | ₩72,128 | ₩72,128 | ₩72,128 | ₩72,128 | 0.00% | 400 |
|---|
| 2026.05.21 | ₩71,833 | ₩71,833 | ₩71,833 | ₩71,833 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩71,539 | ₩71,673 | ₩71,539 | ₩71,673 | +0.19% | 200 |
|---|
| 2026.05.19 | ₩70,803 | ₩71,285 | ₩70,803 | ₩70,910 | +0.15% | 1.1천 |
|---|
| 2026.05.18 | ₩71,553 | ₩71,553 | ₩71,004 | ₩71,405 | -0.21% | 700 |
|---|
| 2026.05.15 | ₩71,900 | ₩71,900 | ₩71,486 | ₩71,486 | -0.58% | 1천 |
|---|
| 2026.05.14 | ₩72,476 | ₩72,529 | ₩72,395 | ₩72,395 | -0.11% | 4.9천 |
|---|
| 2026.05.13 | ₩71,165 | ₩71,874 | ₩71,165 | ₩71,833 | +0.94% | 1.1천 |
|---|
| 2026.05.12 | ₩71,847 | ₩71,994 | ₩71,593 | ₩71,994 | +0.20% | 1.2천 |
|---|
| 2026.05.11 | ₩72,101 | ₩72,101 | ₩72,047 | ₩72,061 | -0.06% | 1천 |
|---|
| 2026.05.08 | ₩71,887 | ₩71,887 | ₩71,887 | ₩71,887 | 0.00% | 400 |
|---|
| 2026.05.07 | ₩71,713 | ₩71,713 | ₩71,285 | ₩71,285 | -0.60% | 800 |
|---|
| 2026.05.06 | ₩71,365 | ₩71,606 | ₩71,365 | ₩71,606 | +0.34% | 900 |
|---|
| 2026.05.05 | ₩70,563 | ₩70,630 | ₩70,549 | ₩70,549 | -0.02% | 700 |
|---|
| 2026.05.04 | ₩70,081 | ₩70,081 | ₩69,987 | ₩69,987 | -0.13% | 1.1천 |
|---|
| 2026.05.01 | ₩70,322 | ₩70,322 | ₩70,322 | ₩70,322 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩70,094 | ₩70,094 | ₩70,094 | ₩70,094 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩69,359 | ₩69,359 | ₩69,171 | ₩69,319 | -0.06% | 400 |
|---|
| 2026.04.28 | ₩69,332 | ₩69,426 | ₩69,198 | ₩69,426 | +0.14% | 1.3천 |
|---|
| 2026.04.27 | ₩69,693 | ₩69,733 | ₩69,506 | ₩69,733 | +0.06% | 1천 |
|---|
| 2026.04.24 | ₩69,171 | ₩69,626 | ₩69,171 | ₩69,626 | +0.66% | 200 |
|---|
| 2026.04.23 | ₩69,105 | ₩69,105 | ₩69,105 | ₩69,105 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩69,292 | ₩69,385 | ₩69,158 | ₩69,359 | +0.10% | 3.3천 |
|---|
| 2026.04.21 | ₩68,155 | ₩68,703 | ₩68,155 | ₩68,703 | +0.80% | 200 |
|---|
| 2026.04.20 | ₩69,091 | ₩69,091 | ₩69,091 | ₩69,091 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩69,292 | ₩69,292 | ₩69,292 | ₩69,292 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩68,355 | ₩68,462 | ₩68,355 | ₩68,462 | +0.16% | 200 |
|---|
| 2026.04.15 | ₩67,874 | ₩68,315 | ₩67,874 | ₩68,315 | +0.65% | 800 |
|---|
| 2026.04.14 | ₩66,991 | ₩67,727 | ₩66,991 | ₩67,727 | +1.10% | 1.9천 |
|---|
| 2026.04.13 | ₩66,322 | ₩66,951 | ₩66,322 | ₩66,951 | +0.95% | 2.3천 |
|---|
| 2026.04.10 | ₩66,376 | ₩66,376 | ₩66,336 | ₩66,336 | -0.06% | 700 |
|---|
| 2026.04.09 | ₩66,242 | ₩66,376 | ₩66,229 | ₩66,376 | +0.20% | 600 |
|---|
| 2026.04.08 | ₩65,814 | ₩65,907 | ₩65,814 | ₩65,907 | +0.14% | 400 |
|---|
| 2026.04.07 | ₩65,132 | ₩65,132 | ₩64,276 | ₩64,824 | -0.47% | 2.5천 |
|---|
| 2026.04.06 | ₩64,409 | ₩65,078 | ₩64,409 | ₩64,797 | +0.60% | 500 |
|---|
| 2026.04.02 | ₩64,503 | ₩64,516 | ₩64,503 | ₩64,516 | +0.02% | 200 |
|---|
| 2026.04.01 | ₩64,490 | ₩64,490 | ₩64,490 | ₩64,490 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩63,968 | ₩63,968 | ₩63,968 | ₩63,968 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩63,018 | ₩63,018 | ₩62,202 | ₩62,202 | -1.29% | 3.5천 |
|---|
| 2026.03.27 | ₩63,232 | ₩63,232 | ₩62,443 | ₩62,443 | -1.25% | 500 |
|---|
| 2026.03.26 | ₩64,088 | ₩64,409 | ₩63,500 | ₩63,500 | -0.92% | 500 |
|---|
| 2026.03.25 | ₩64,663 | ₩64,811 | ₩64,570 | ₩64,623 | -0.06% | 3천 |
|---|
| 2026.03.24 | ₩64,088 | ₩64,570 | ₩64,088 | ₩64,276 | +0.29% | 3.4천 |
|---|
| 2026.03.23 | ₩64,610 | ₩64,610 | ₩64,610 | ₩64,610 | 0.00% | 800 |
|---|
| 2026.03.20 | ₩64,169 | ₩64,182 | ₩63,821 | ₩63,821 | -0.54% | 700 |
|---|
| 2026.03.19 | ₩64,637 | ₩64,797 | ₩64,396 | ₩64,797 | +0.25% | 800 |
|---|
| 2026.03.18 | ₩65,479 | ₩65,479 | ₩64,958 | ₩64,958 | -0.80% | 1.4천 |
|---|
| 2026.03.17 | ₩66,202 | ₩66,202 | ₩65,867 | ₩65,867 | -0.51% | 500 |
|---|
| 2026.03.16 | ₩65,533 | ₩65,814 | ₩65,533 | ₩65,680 | +0.22% | 1.7천 |
|---|
| 2026.03.13 | ₩65,640 | ₩65,640 | ₩65,011 | ₩65,011 | -0.96% | 1.9천 |
|---|
| 2026.03.12 | ₩65,894 | ₩65,894 | ₩65,399 | ₩65,399 | -0.75% | 1.2천 |
|---|
| 2026.03.11 | ₩66,362 | ₩66,362 | ₩66,362 | ₩66,362 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩67,058 | ₩67,419 | ₩66,884 | ₩66,924 | -0.20% | 1.5천 |
|---|
| 2026.03.09 | ₩66,523 | ₩67,058 | ₩65,787 | ₩67,058 | +0.80% | 7천 |
|---|
| 2026.03.06 | ₩66,830 | ₩66,830 | ₩66,523 | ₩66,523 | -0.46% | 500 |
|---|
| 2026.03.05 | ₩67,767 | ₩67,767 | ₩66,991 | ₩67,379 | -0.57% | 2.7천 |
|---|
| 2026.03.04 | ₩67,740 | ₩67,994 | ₩67,325 | ₩67,861 | +0.18% | 6.2천 |
|---|
| 2026.03.03 | ₩67,232 | ₩67,232 | ₩67,232 | ₩67,232 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩67,753 | ₩68,195 | ₩67,753 | ₩67,981 | +0.34% | 1.3천 |
|---|
| 2026.02.27 | ₩67,861 | ₩67,914 | ₩67,753 | ₩67,874 | +0.02% | 400 |
|---|
| 2026.02.26 | ₩68,302 | ₩68,302 | ₩67,927 | ₩68,208 | -0.14% | 500 |
|---|
| 2026.02.25 | ₩68,489 | ₩68,636 | ₩68,422 | ₩68,636 | +0.21% | 3.4천 |
|---|
| 2026.02.24 | ₩68,061 | ₩68,061 | ₩68,061 | ₩68,061 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩68,008 | ₩68,008 | ₩67,459 | ₩67,459 | -0.81% | 100 |
|---|
| 2026.02.20 | ₩68,222 | ₩68,222 | ₩68,222 | ₩68,222 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩67,673 | ₩67,740 | ₩67,673 | ₩67,740 | +0.10% | 600 |
|---|
| 2026.02.18 | ₩68,088 | ₩68,101 | ₩67,901 | ₩68,008 | -0.12% | 1.9천 |
|---|