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 | ₩73,098 | ₩73,165 | ₩73,004 | ₩73,004 | -0.13% | 4.9천 |
| 2026.10.08 | ₩72,696 | ₩72,696 | ₩72,401 | ₩72,549 | -0.20% | 3.7천 |
| 2026.10.07 | ₩72,736 | ₩72,924 | ₩72,736 | ₩72,924 | +0.26% | 900 |
| 2026.10.06 | ₩73,259 | ₩73,299 | ₩73,125 | ₩73,125 | -0.18% | 1.2천 |
| 2026.10.05 | ₩72,133 | ₩72,616 | ₩72,133 | ₩72,616 | +0.67% | 1.6천 |
| 2026.10.02 | ₩71,986 | ₩72,361 | ₩71,986 | ₩72,173 | +0.26% | 3.1천 |
| 2026.10.01 | ₩71,664 | ₩71,946 | ₩71,651 | ₩71,664 | 0.00% | 5.6천 |
| 2026.09.30 | ₩71,664 | ₩71,664 | ₩71,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,664 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩71,704 | ₩71,704 | ₩71,704 | ₩71,704 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩72,160 | ₩72,160 | ₩71,812 | ₩71,812 | -0.48% | 400 |
|---|
| 2026.09.25 | ₩72,401 | ₩72,401 | ₩72,401 | ₩72,401 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩71,624 | ₩72,026 | ₩71,624 | ₩72,026 | +0.56% | 900 |
|---|
| 2026.09.23 | ₩72,039 | ₩72,039 | ₩72,039 | ₩72,039 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩72,348 | ₩72,642 | ₩72,348 | ₩72,642 | +0.41% | 500 |
|---|
| 2026.09.21 | ₩72,562 | ₩72,616 | ₩72,562 | ₩72,616 | +0.07% | 200 |
|---|
| 2026.09.18 | ₩71,503 | ₩71,503 | ₩71,436 | ₩71,490 | -0.02% | 300 |
|---|
| 2026.09.17 | ₩71,410 | ₩71,410 | ₩71,410 | ₩71,410 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩70,579 | ₩70,579 | ₩70,579 | ₩70,579 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩70,820 | ₩70,874 | ₩70,820 | ₩70,874 | +0.08% | 3.2천 |
|---|
| 2026.09.14 | ₩71,235 | ₩71,235 | ₩71,235 | ₩71,235 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩71,731 | ₩71,771 | ₩71,570 | ₩71,570 | -0.22% | 1.7천 |
|---|
| 2026.09.10 | ₩70,914 | ₩71,235 | ₩70,914 | ₩71,075 | +0.23% | 600 |
|---|
| 2026.09.09 | ₩71,557 | ₩71,557 | ₩71,557 | ₩71,557 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩72,642 | ₩72,642 | ₩72,441 | ₩72,441 | -0.28% | 400 |
|---|
| 2026.09.04 | ₩72,857 | ₩72,857 | ₩72,857 | ₩72,857 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩73,286 | ₩73,286 | ₩73,125 | ₩73,125 | -0.22% | 2.4천 |
|---|
| 2026.09.02 | ₩72,361 | ₩72,361 | ₩72,361 | ₩72,361 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩71,798 | ₩71,972 | ₩71,798 | ₩71,972 | +0.24% | 200 |
|---|
| 2026.08.31 | ₩72,589 | ₩72,589 | ₩72,589 | ₩72,589 | 0.00% | 700 |
|---|
| 2026.08.28 | ₩73,031 | ₩73,031 | ₩72,830 | ₩72,830 | -0.28% | 5.7천 |
|---|
| 2026.08.27 | ₩72,977 | ₩72,977 | ₩72,977 | ₩72,977 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩72,455 | ₩72,602 | ₩72,455 | ₩72,508 | +0.07% | 300 |
|---|
| 2026.08.25 | ₩72,495 | ₩72,495 | ₩72,495 | ₩72,495 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩72,321 | ₩72,321 | ₩72,281 | ₩72,281 | -0.06% | 300 |
|---|
| 2026.08.21 | ₩72,482 | ₩72,482 | ₩72,482 | ₩72,482 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩72,562 | ₩72,562 | ₩72,187 | ₩72,187 | -0.52% | 400 |
|---|
| 2026.08.19 | ₩72,629 | ₩72,776 | ₩72,629 | ₩72,776 | +0.20% | 200 |
|---|
| 2026.08.18 | ₩72,763 | ₩72,763 | ₩72,642 | ₩72,642 | -0.17% | 800 |
|---|
| 2026.08.17 | ₩73,152 | ₩73,152 | ₩73,152 | ₩73,152 | 0.00% | 500 |
|---|
| 2026.08.14 | ₩73,688 | ₩73,688 | ₩73,473 | ₩73,473 | -0.29% | 600 |
|---|
| 2026.08.13 | ₩73,540 | ₩73,634 | ₩73,540 | ₩73,634 | +0.13% | 700 |
|---|
| 2026.08.12 | ₩73,634 | ₩73,634 | ₩73,098 | ₩73,098 | -0.73% | 500 |
|---|
| 2026.08.11 | ₩73,728 | ₩73,728 | ₩73,460 | ₩73,473 | -0.35% | 600 |
|---|
| 2026.08.10 | ₩73,956 | ₩73,956 | ₩73,701 | ₩73,701 | -0.34% | 200 |
|---|
| 2026.08.07 | ₩73,782 | ₩73,782 | ₩73,782 | ₩73,782 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩73,339 | ₩73,339 | ₩73,339 | ₩73,339 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩73,916 | ₩73,916 | ₩73,580 | ₩73,580 | -0.45% | 200 |
|---|
| 2026.08.04 | ₩72,656 | ₩73,621 | ₩72,656 | ₩73,621 | +1.33% | 600 |
|---|
| 2026.08.03 | ₩72,307 | ₩72,307 | ₩72,307 | ₩72,307 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩71,383 | ₩71,383 | ₩71,383 | ₩71,383 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩70,766 | ₩70,766 | ₩70,766 | ₩70,766 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩70,217 | ₩70,217 | ₩69,641 | ₩69,641 | -0.82% | 300 |
|---|
| 2026.07.28 | ₩70,740 | ₩70,740 | ₩70,740 | ₩70,740 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩70,673 | ₩70,673 | ₩70,525 | ₩70,525 | -0.21% | 300 |
|---|
| 2026.07.24 | ₩70,485 | ₩70,485 | ₩70,485 | ₩70,485 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩70,431 | ₩70,431 | ₩70,431 | ₩70,431 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩71,396 | ₩71,396 | ₩71,396 | ₩71,396 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩71,477 | ₩71,477 | ₩71,477 | ₩71,477 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩70,833 | ₩70,833 | ₩70,833 | ₩70,833 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩70,874 | ₩71,235 | ₩70,874 | ₩71,021 | +0.21% | 2.4천 |
|---|
| 2026.07.16 | ₩71,436 | ₩71,651 | ₩71,423 | ₩71,651 | +0.30% | 1.3천 |
|---|
| 2026.07.15 | ₩71,825 | ₩72,039 | ₩71,637 | ₩72,039 | +0.30% | 1천 |
|---|
| 2026.07.14 | ₩71,691 | ₩71,731 | ₩71,557 | ₩71,731 | +0.06% | 7.5천 |
|---|
| 2026.07.13 | ₩71,785 | ₩71,812 | ₩71,544 | ₩71,544 | -0.34% | 1천 |
|---|
| 2026.07.10 | ₩72,173 | ₩72,173 | ₩72,093 | ₩72,093 | -0.11% | 900 |
|---|
| 2026.07.09 | ₩71,396 | ₩71,838 | ₩71,396 | ₩71,731 | +0.47% | 500 |
|---|
| 2026.07.08 | ₩70,713 | ₩71,222 | ₩70,713 | ₩71,222 | +0.72% | 2.2천 |
|---|
| 2026.07.07 | ₩71,905 | ₩72,173 | ₩71,905 | ₩71,972 | +0.09% | 900 |
|---|
| 2026.07.06 | ₩72,080 | ₩72,307 | ₩72,080 | ₩72,307 | +0.32% | 5.3천 |
|---|
| 2026.07.02 | ₩71,477 | ₩71,704 | ₩71,477 | ₩71,704 | +0.32% | 300 |
|---|
| 2026.07.01 | ₩71,986 | ₩72,080 | ₩71,838 | ₩71,838 | -0.20% | 1.2천 |
|---|
| 2026.06.30 | ₩71,905 | ₩72,093 | ₩71,905 | ₩71,986 | +0.11% | 300 |
|---|
| 2026.06.29 | ₩71,075 | ₩71,356 | ₩71,075 | ₩71,356 | +0.40% | 300 |
|---|
| 2026.06.26 | ₩70,565 | ₩70,565 | ₩70,512 | ₩70,512 | -0.08% | 400 |
|---|
| 2026.06.25 | ₩70,659 | ₩70,927 | ₩70,632 | ₩70,673 | +0.02% | 3.7천 |
|---|
| 2026.06.24 | ₩71,075 | ₩71,128 | ₩70,539 | ₩70,659 | -0.58% | 700 |
|---|
| 2026.06.23 | ₩71,061 | ₩71,061 | ₩70,914 | ₩70,914 | -0.21% | 600 |
|---|
| 2026.06.22 | ₩71,892 | ₩71,892 | ₩71,664 | ₩71,758 | -0.19% | 500 |
|---|
| 2026.06.18 | ₩71,879 | ₩72,120 | ₩71,879 | ₩72,120 | +0.34% | 500 |
|---|
| 2026.06.17 | ₩72,173 | ₩72,173 | ₩71,289 | ₩71,289 | -1.23% | 600 |
|---|
| 2026.06.16 | ₩72,200 | ₩72,200 | ₩72,200 | ₩72,200 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩72,455 | ₩72,455 | ₩72,455 | ₩72,455 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩70,874 | ₩71,302 | ₩70,874 | ₩71,302 | +0.61% | 800 |
|---|
| 2026.06.11 | ₩70,043 | ₩70,954 | ₩69,882 | ₩70,954 | +1.30% | 800 |
|---|
| 2026.06.10 | ₩70,405 | ₩70,405 | ₩69,882 | ₩69,882 | -0.74% | 400 |
|---|
| 2026.06.09 | ₩70,619 | ₩71,396 | ₩70,539 | ₩71,396 | +1.10% | 3.4천 |
|---|
| 2026.06.08 | ₩71,785 | ₩71,838 | ₩71,664 | ₩71,664 | -0.17% | 500 |
|---|
| 2026.06.05 | ₩72,254 | ₩72,254 | ₩71,597 | ₩71,597 | -0.91% | 400 |
|---|
| 2026.06.04 | ₩73,353 | ₩73,446 | ₩73,353 | ₩73,446 | +0.13% | 100 |
|---|
| 2026.06.03 | ₩73,152 | ₩73,152 | ₩73,152 | ₩73,152 | 0.00% | 400 |
|---|
| 2026.06.02 | ₩73,286 | ₩73,580 | ₩73,232 | ₩73,580 | +0.40% | 1.2천 |
|---|
| 2026.06.01 | ₩73,540 | ₩73,540 | ₩73,446 | ₩73,446 | -0.13% | 400 |
|---|
| 2026.05.29 | ₩73,500 | ₩73,500 | ₩73,259 | ₩73,299 | -0.27% | 1천 |
|---|
| 2026.05.28 | ₩73,178 | ₩73,178 | ₩73,178 | ₩73,178 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩72,776 | ₩72,776 | ₩72,750 | ₩72,750 | -0.04% | 500 |
|---|
| 2026.05.26 | ₩72,803 | ₩72,803 | ₩72,736 | ₩72,736 | -0.09% | 700 |
|---|
| 2026.05.22 | ₩72,254 | ₩72,254 | ₩72,254 | ₩72,254 | 0.00% | 400 |
|---|
| 2026.05.21 | ₩71,959 | ₩71,959 | ₩71,959 | ₩71,959 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩71,664 | ₩71,798 | ₩71,664 | ₩71,798 | +0.19% | 200 |
|---|
| 2026.05.19 | ₩70,927 | ₩71,410 | ₩70,927 | ₩71,034 | +0.15% | 1.1천 |
|---|
| 2026.05.18 | ₩71,678 | ₩71,678 | ₩71,128 | ₩71,530 | -0.21% | 700 |
|---|
| 2026.05.15 | ₩72,026 | ₩72,026 | ₩71,611 | ₩71,611 | -0.58% | 1천 |
|---|
| 2026.05.14 | ₩72,602 | ₩72,656 | ₩72,522 | ₩72,522 | -0.11% | 4.9천 |
|---|
| 2026.05.13 | ₩71,289 | ₩71,999 | ₩71,289 | ₩71,959 | +0.94% | 1.1천 |
|---|
| 2026.05.12 | ₩71,972 | ₩72,120 | ₩71,718 | ₩72,120 | +0.20% | 1.2천 |
|---|
| 2026.05.11 | ₩72,227 | ₩72,227 | ₩72,173 | ₩72,187 | -0.06% | 1천 |
|---|
| 2026.05.08 | ₩72,013 | ₩72,013 | ₩72,013 | ₩72,013 | 0.00% | 400 |
|---|
| 2026.05.07 | ₩71,838 | ₩71,838 | ₩71,410 | ₩71,410 | -0.60% | 800 |
|---|
| 2026.05.06 | ₩71,490 | ₩71,731 | ₩71,490 | ₩71,731 | +0.34% | 900 |
|---|
| 2026.05.05 | ₩70,686 | ₩70,753 | ₩70,673 | ₩70,673 | -0.02% | 700 |
|---|
| 2026.05.04 | ₩70,204 | ₩70,204 | ₩70,110 | ₩70,110 | -0.13% | 1.1천 |
|---|
| 2026.05.01 | ₩70,445 | ₩70,445 | ₩70,445 | ₩70,445 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩70,217 | ₩70,217 | ₩70,217 | ₩70,217 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩69,480 | ₩69,480 | ₩69,292 | ₩69,440 | -0.06% | 400 |
|---|
| 2026.04.28 | ₩69,453 | ₩69,547 | ₩69,319 | ₩69,547 | +0.14% | 1.3천 |
|---|
| 2026.04.27 | ₩69,815 | ₩69,855 | ₩69,627 | ₩69,855 | +0.06% | 1천 |
|---|
| 2026.04.24 | ₩69,292 | ₩69,748 | ₩69,292 | ₩69,748 | +0.66% | 200 |
|---|
| 2026.04.23 | ₩69,225 | ₩69,225 | ₩69,225 | ₩69,225 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩69,413 | ₩69,507 | ₩69,279 | ₩69,480 | +0.10% | 3.3천 |
|---|
| 2026.04.21 | ₩68,274 | ₩68,823 | ₩68,274 | ₩68,823 | +0.80% | 200 |
|---|
| 2026.04.20 | ₩69,212 | ₩69,212 | ₩69,212 | ₩69,212 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩69,413 | ₩69,413 | ₩69,413 | ₩69,413 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩68,475 | ₩68,582 | ₩68,475 | ₩68,582 | +0.16% | 200 |
|---|
| 2026.04.15 | ₩67,993 | ₩68,435 | ₩67,993 | ₩68,435 | +0.65% | 800 |
|---|
| 2026.04.14 | ₩67,108 | ₩67,845 | ₩67,108 | ₩67,845 | +1.10% | 1.9천 |
|---|
| 2026.04.13 | ₩66,438 | ₩67,068 | ₩66,438 | ₩67,068 | +0.95% | 2.3천 |
|---|
| 2026.04.10 | ₩66,492 | ₩66,492 | ₩66,452 | ₩66,452 | -0.06% | 700 |
|---|
| 2026.04.09 | ₩66,358 | ₩66,492 | ₩66,344 | ₩66,492 | +0.20% | 600 |
|---|
| 2026.04.08 | ₩65,929 | ₩66,023 | ₩65,929 | ₩66,023 | +0.14% | 400 |
|---|
| 2026.04.07 | ₩65,246 | ₩65,246 | ₩64,388 | ₩64,937 | -0.47% | 2.5천 |
|---|
| 2026.04.06 | ₩64,522 | ₩65,192 | ₩64,522 | ₩64,911 | +0.60% | 500 |
|---|
| 2026.04.02 | ₩64,616 | ₩64,629 | ₩64,616 | ₩64,629 | +0.02% | 200 |
|---|
| 2026.04.01 | ₩64,602 | ₩64,602 | ₩64,602 | ₩64,602 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩64,080 | ₩64,080 | ₩64,080 | ₩64,080 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩63,128 | ₩63,128 | ₩62,311 | ₩62,311 | -1.29% | 3.5천 |
|---|
| 2026.03.27 | ₩63,343 | ₩63,343 | ₩62,552 | ₩62,552 | -1.25% | 500 |
|---|
| 2026.03.26 | ₩64,200 | ₩64,522 | ₩63,611 | ₩63,611 | -0.92% | 500 |
|---|
| 2026.03.25 | ₩64,777 | ₩64,924 | ₩64,683 | ₩64,736 | -0.06% | 3천 |
|---|
| 2026.03.24 | ₩64,200 | ₩64,683 | ₩64,200 | ₩64,388 | +0.29% | 3.4천 |
|---|
| 2026.03.23 | ₩64,723 | ₩64,723 | ₩64,723 | ₩64,723 | 0.00% | 800 |
|---|
| 2026.03.20 | ₩64,281 | ₩64,294 | ₩63,932 | ₩63,932 | -0.54% | 700 |
|---|
| 2026.03.19 | ₩64,750 | ₩64,911 | ₩64,509 | ₩64,911 | +0.25% | 800 |
|---|
| 2026.03.18 | ₩65,594 | ₩65,594 | ₩65,071 | ₩65,071 | -0.80% | 1.4천 |
|---|
| 2026.03.17 | ₩66,318 | ₩66,318 | ₩65,983 | ₩65,983 | -0.51% | 500 |
|---|
| 2026.03.16 | ₩65,648 | ₩65,929 | ₩65,648 | ₩65,795 | +0.22% | 1.7천 |
|---|
| 2026.03.13 | ₩65,755 | ₩65,755 | ₩65,125 | ₩65,125 | -0.96% | 1.9천 |
|---|
| 2026.03.12 | ₩66,009 | ₩66,009 | ₩65,514 | ₩65,514 | -0.75% | 1.2천 |
|---|
| 2026.03.11 | ₩66,478 | ₩66,478 | ₩66,478 | ₩66,478 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩67,175 | ₩67,537 | ₩67,001 | ₩67,041 | -0.20% | 1.5천 |
|---|
| 2026.03.09 | ₩66,639 | ₩67,175 | ₩65,902 | ₩67,175 | +0.80% | 7천 |
|---|
| 2026.03.06 | ₩66,947 | ₩66,947 | ₩66,639 | ₩66,639 | -0.46% | 500 |
|---|
| 2026.03.05 | ₩67,885 | ₩67,885 | ₩67,108 | ₩67,497 | -0.57% | 2.7천 |
|---|
| 2026.03.04 | ₩67,859 | ₩68,113 | ₩67,443 | ₩67,979 | +0.18% | 6.2천 |
|---|
| 2026.03.03 | ₩67,349 | ₩67,349 | ₩67,349 | ₩67,349 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩67,872 | ₩68,314 | ₩67,872 | ₩68,100 | +0.34% | 1.3천 |
|---|
| 2026.02.27 | ₩67,979 | ₩68,033 | ₩67,872 | ₩67,993 | +0.02% | 400 |
|---|
| 2026.02.26 | ₩68,421 | ₩68,421 | ₩68,046 | ₩68,328 | -0.14% | 500 |
|---|
| 2026.02.25 | ₩68,609 | ₩68,756 | ₩68,542 | ₩68,756 | +0.21% | 3.4천 |
|---|
| 2026.02.24 | ₩68,180 | ₩68,180 | ₩68,180 | ₩68,180 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩68,127 | ₩68,127 | ₩67,577 | ₩67,577 | -0.81% | 100 |
|---|
| 2026.02.20 | ₩68,341 | ₩68,341 | ₩68,341 | ₩68,341 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩67,792 | ₩67,859 | ₩67,792 | ₩67,859 | +0.10% | 600 |
|---|
| 2026.02.18 | ₩68,207 | ₩68,220 | ₩68,019 | ₩68,127 | -0.12% | 1.9천 |
|---|