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 | ₩73,155 | ₩73,222 | ₩73,061 | ₩73,061 | -0.13% | 4.9천 |
| 2026.10.08 | ₩72,753 | ₩72,753 | ₩72,458 | ₩72,606 | -0.20% | 3.7천 |
| 2026.10.07 | ₩72,793 | ₩72,981 | ₩72,793 | ₩72,981 | +0.26% | 900 |
| 2026.10.06 | ₩73,316 | ₩73,357 | ₩73,182 | ₩73,182 | -0.18% | 1.2천 |
| 2026.10.05 | ₩72,190 | ₩72,673 | ₩72,190 | ₩72,673 | +0.67% | 1.6천 |
| 2026.10.02 | ₩72,042 | ₩72,418 | ₩72,042 | ₩72,230 | +0.26% | 3.1천 |
| 2026.10.01 | ₩71,720 | ₩72,002 | ₩71,707 | ₩71,720 | 0.00% | 5.6천 |
| 2026.09.30 | ₩71,720 | ₩71,720 | ₩71,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,720 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩71,761 | ₩71,761 | ₩71,761 | ₩71,761 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩72,217 | ₩72,217 | ₩71,868 | ₩71,868 | -0.48% | 400 |
|---|
| 2026.09.25 | ₩72,458 | ₩72,458 | ₩72,458 | ₩72,458 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩71,680 | ₩72,083 | ₩71,680 | ₩72,083 | +0.56% | 900 |
|---|
| 2026.09.23 | ₩72,096 | ₩72,096 | ₩72,096 | ₩72,096 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩72,404 | ₩72,699 | ₩72,404 | ₩72,699 | +0.41% | 500 |
|---|
| 2026.09.21 | ₩72,619 | ₩72,673 | ₩72,619 | ₩72,673 | +0.07% | 200 |
|---|
| 2026.09.18 | ₩71,559 | ₩71,559 | ₩71,492 | ₩71,546 | -0.02% | 300 |
|---|
| 2026.09.17 | ₩71,466 | ₩71,466 | ₩71,466 | ₩71,466 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩70,634 | ₩70,634 | ₩70,634 | ₩70,634 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩70,876 | ₩70,929 | ₩70,876 | ₩70,929 | +0.08% | 3.2천 |
|---|
| 2026.09.14 | ₩71,291 | ₩71,291 | ₩71,291 | ₩71,291 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩71,787 | ₩71,828 | ₩71,627 | ₩71,627 | -0.22% | 1.7천 |
|---|
| 2026.09.10 | ₩70,969 | ₩71,291 | ₩70,969 | ₩71,130 | +0.23% | 600 |
|---|
| 2026.09.09 | ₩71,613 | ₩71,613 | ₩71,613 | ₩71,613 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩72,699 | ₩72,699 | ₩72,498 | ₩72,498 | -0.28% | 400 |
|---|
| 2026.09.04 | ₩72,914 | ₩72,914 | ₩72,914 | ₩72,914 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩73,343 | ₩73,343 | ₩73,182 | ₩73,182 | -0.22% | 2.4천 |
|---|
| 2026.09.02 | ₩72,418 | ₩72,418 | ₩72,418 | ₩72,418 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩71,855 | ₩72,029 | ₩71,855 | ₩72,029 | +0.24% | 200 |
|---|
| 2026.08.31 | ₩72,646 | ₩72,646 | ₩72,646 | ₩72,646 | 0.00% | 700 |
|---|
| 2026.08.28 | ₩73,088 | ₩73,088 | ₩72,887 | ₩72,887 | -0.28% | 5.7천 |
|---|
| 2026.08.27 | ₩73,035 | ₩73,035 | ₩73,035 | ₩73,035 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩72,512 | ₩72,659 | ₩72,512 | ₩72,565 | +0.07% | 300 |
|---|
| 2026.08.25 | ₩72,552 | ₩72,552 | ₩72,552 | ₩72,552 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩72,378 | ₩72,378 | ₩72,337 | ₩72,337 | -0.06% | 300 |
|---|
| 2026.08.21 | ₩72,538 | ₩72,538 | ₩72,538 | ₩72,538 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩72,619 | ₩72,619 | ₩72,243 | ₩72,243 | -0.52% | 400 |
|---|
| 2026.08.19 | ₩72,686 | ₩72,834 | ₩72,686 | ₩72,834 | +0.20% | 200 |
|---|
| 2026.08.18 | ₩72,820 | ₩72,820 | ₩72,699 | ₩72,699 | -0.17% | 800 |
|---|
| 2026.08.17 | ₩73,209 | ₩73,209 | ₩73,209 | ₩73,209 | 0.00% | 500 |
|---|
| 2026.08.14 | ₩73,745 | ₩73,745 | ₩73,531 | ₩73,531 | -0.29% | 600 |
|---|
| 2026.08.13 | ₩73,598 | ₩73,692 | ₩73,598 | ₩73,692 | +0.13% | 700 |
|---|
| 2026.08.12 | ₩73,692 | ₩73,692 | ₩73,155 | ₩73,155 | -0.73% | 500 |
|---|
| 2026.08.11 | ₩73,786 | ₩73,786 | ₩73,517 | ₩73,531 | -0.35% | 600 |
|---|
| 2026.08.10 | ₩74,014 | ₩74,014 | ₩73,759 | ₩73,759 | -0.34% | 200 |
|---|
| 2026.08.07 | ₩73,839 | ₩73,839 | ₩73,839 | ₩73,839 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩73,397 | ₩73,397 | ₩73,397 | ₩73,397 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩73,973 | ₩73,973 | ₩73,638 | ₩73,638 | -0.45% | 200 |
|---|
| 2026.08.04 | ₩72,713 | ₩73,678 | ₩72,713 | ₩73,678 | +1.33% | 600 |
|---|
| 2026.08.03 | ₩72,364 | ₩72,364 | ₩72,364 | ₩72,364 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩71,439 | ₩71,439 | ₩71,439 | ₩71,439 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩70,822 | ₩70,822 | ₩70,822 | ₩70,822 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩70,272 | ₩70,272 | ₩69,695 | ₩69,695 | -0.82% | 300 |
|---|
| 2026.07.28 | ₩70,795 | ₩70,795 | ₩70,795 | ₩70,795 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩70,728 | ₩70,728 | ₩70,581 | ₩70,581 | -0.21% | 300 |
|---|
| 2026.07.24 | ₩70,540 | ₩70,540 | ₩70,540 | ₩70,540 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩70,487 | ₩70,487 | ₩70,487 | ₩70,487 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩71,452 | ₩71,452 | ₩71,452 | ₩71,452 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩71,533 | ₩71,533 | ₩71,533 | ₩71,533 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩70,889 | ₩70,889 | ₩70,889 | ₩70,889 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩70,929 | ₩71,291 | ₩70,929 | ₩71,077 | +0.21% | 2.4천 |
|---|
| 2026.07.16 | ₩71,492 | ₩71,707 | ₩71,479 | ₩71,707 | +0.30% | 1.3천 |
|---|
| 2026.07.15 | ₩71,881 | ₩72,096 | ₩71,694 | ₩72,096 | +0.30% | 1천 |
|---|
| 2026.07.14 | ₩71,747 | ₩71,787 | ₩71,613 | ₩71,787 | +0.06% | 7.5천 |
|---|
| 2026.07.13 | ₩71,841 | ₩71,868 | ₩71,600 | ₩71,600 | -0.34% | 1천 |
|---|
| 2026.07.10 | ₩72,230 | ₩72,230 | ₩72,150 | ₩72,150 | -0.11% | 900 |
|---|
| 2026.07.09 | ₩71,452 | ₩71,895 | ₩71,452 | ₩71,787 | +0.47% | 500 |
|---|
| 2026.07.08 | ₩70,768 | ₩71,278 | ₩70,768 | ₩71,278 | +0.72% | 2.2천 |
|---|
| 2026.07.07 | ₩71,962 | ₩72,230 | ₩71,962 | ₩72,029 | +0.09% | 900 |
|---|
| 2026.07.06 | ₩72,136 | ₩72,364 | ₩72,136 | ₩72,364 | +0.32% | 5.3천 |
|---|
| 2026.07.02 | ₩71,533 | ₩71,761 | ₩71,533 | ₩71,761 | +0.32% | 300 |
|---|
| 2026.07.01 | ₩72,042 | ₩72,136 | ₩71,895 | ₩71,895 | -0.20% | 1.2천 |
|---|
| 2026.06.30 | ₩71,962 | ₩72,150 | ₩71,962 | ₩72,042 | +0.11% | 300 |
|---|
| 2026.06.29 | ₩71,130 | ₩71,412 | ₩71,130 | ₩71,412 | +0.40% | 300 |
|---|
| 2026.06.26 | ₩70,621 | ₩70,621 | ₩70,567 | ₩70,567 | -0.08% | 400 |
|---|
| 2026.06.25 | ₩70,715 | ₩70,983 | ₩70,688 | ₩70,728 | +0.02% | 3.7천 |
|---|
| 2026.06.24 | ₩71,130 | ₩71,184 | ₩70,594 | ₩70,715 | -0.58% | 700 |
|---|
| 2026.06.23 | ₩71,117 | ₩71,117 | ₩70,969 | ₩70,969 | -0.21% | 600 |
|---|
| 2026.06.22 | ₩71,948 | ₩71,948 | ₩71,720 | ₩71,814 | -0.19% | 500 |
|---|
| 2026.06.18 | ₩71,935 | ₩72,176 | ₩71,935 | ₩72,176 | +0.34% | 500 |
|---|
| 2026.06.17 | ₩72,230 | ₩72,230 | ₩71,345 | ₩71,345 | -1.23% | 600 |
|---|
| 2026.06.16 | ₩72,257 | ₩72,257 | ₩72,257 | ₩72,257 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩72,512 | ₩72,512 | ₩72,512 | ₩72,512 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩70,929 | ₩71,358 | ₩70,929 | ₩71,358 | +0.61% | 800 |
|---|
| 2026.06.11 | ₩70,098 | ₩71,010 | ₩69,937 | ₩71,010 | +1.30% | 800 |
|---|
| 2026.06.10 | ₩70,460 | ₩70,460 | ₩69,937 | ₩69,937 | -0.74% | 400 |
|---|
| 2026.06.09 | ₩70,674 | ₩71,452 | ₩70,594 | ₩71,452 | +1.10% | 3.4천 |
|---|
| 2026.06.08 | ₩71,841 | ₩71,895 | ₩71,720 | ₩71,720 | -0.17% | 500 |
|---|
| 2026.06.05 | ₩72,310 | ₩72,310 | ₩71,653 | ₩71,653 | -0.91% | 400 |
|---|
| 2026.06.04 | ₩73,410 | ₩73,504 | ₩73,410 | ₩73,504 | +0.13% | 100 |
|---|
| 2026.06.03 | ₩73,209 | ₩73,209 | ₩73,209 | ₩73,209 | 0.00% | 400 |
|---|
| 2026.06.02 | ₩73,343 | ₩73,638 | ₩73,289 | ₩73,638 | +0.40% | 1.2천 |
|---|
| 2026.06.01 | ₩73,598 | ₩73,598 | ₩73,504 | ₩73,504 | -0.13% | 400 |
|---|
| 2026.05.29 | ₩73,558 | ₩73,558 | ₩73,316 | ₩73,357 | -0.27% | 1천 |
|---|
| 2026.05.28 | ₩73,236 | ₩73,236 | ₩73,236 | ₩73,236 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩72,834 | ₩72,834 | ₩72,807 | ₩72,807 | -0.04% | 500 |
|---|
| 2026.05.26 | ₩72,860 | ₩72,860 | ₩72,793 | ₩72,793 | -0.09% | 700 |
|---|
| 2026.05.22 | ₩72,310 | ₩72,310 | ₩72,310 | ₩72,310 | 0.00% | 400 |
|---|
| 2026.05.21 | ₩72,015 | ₩72,015 | ₩72,015 | ₩72,015 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩71,720 | ₩71,855 | ₩71,720 | ₩71,855 | +0.19% | 200 |
|---|
| 2026.05.19 | ₩70,983 | ₩71,466 | ₩70,983 | ₩71,090 | +0.15% | 1.1천 |
|---|
| 2026.05.18 | ₩71,734 | ₩71,734 | ₩71,184 | ₩71,586 | -0.21% | 700 |
|---|
| 2026.05.15 | ₩72,083 | ₩72,083 | ₩71,667 | ₩71,667 | -0.58% | 1천 |
|---|
| 2026.05.14 | ₩72,659 | ₩72,713 | ₩72,579 | ₩72,579 | -0.11% | 4.9천 |
|---|
| 2026.05.13 | ₩71,345 | ₩72,056 | ₩71,345 | ₩72,015 | +0.94% | 1.1천 |
|---|
| 2026.05.12 | ₩72,029 | ₩72,176 | ₩71,774 | ₩72,176 | +0.20% | 1.2천 |
|---|
| 2026.05.11 | ₩72,284 | ₩72,284 | ₩72,230 | ₩72,243 | -0.06% | 1천 |
|---|
| 2026.05.08 | ₩72,069 | ₩72,069 | ₩72,069 | ₩72,069 | 0.00% | 400 |
|---|
| 2026.05.07 | ₩71,895 | ₩71,895 | ₩71,466 | ₩71,466 | -0.60% | 800 |
|---|
| 2026.05.06 | ₩71,546 | ₩71,787 | ₩71,546 | ₩71,787 | +0.34% | 900 |
|---|
| 2026.05.05 | ₩70,741 | ₩70,808 | ₩70,728 | ₩70,728 | -0.02% | 700 |
|---|
| 2026.05.04 | ₩70,259 | ₩70,259 | ₩70,165 | ₩70,165 | -0.13% | 1.1천 |
|---|
| 2026.05.01 | ₩70,500 | ₩70,500 | ₩70,500 | ₩70,500 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩70,272 | ₩70,272 | ₩70,272 | ₩70,272 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩69,534 | ₩69,534 | ₩69,347 | ₩69,494 | -0.06% | 400 |
|---|
| 2026.04.28 | ₩69,508 | ₩69,602 | ₩69,374 | ₩69,602 | +0.14% | 1.3천 |
|---|
| 2026.04.27 | ₩69,870 | ₩69,910 | ₩69,682 | ₩69,910 | +0.06% | 1천 |
|---|
| 2026.04.24 | ₩69,347 | ₩69,803 | ₩69,347 | ₩69,803 | +0.66% | 200 |
|---|
| 2026.04.23 | ₩69,280 | ₩69,280 | ₩69,280 | ₩69,280 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩69,467 | ₩69,561 | ₩69,333 | ₩69,534 | +0.10% | 3.3천 |
|---|
| 2026.04.21 | ₩68,328 | ₩68,877 | ₩68,328 | ₩68,877 | +0.80% | 200 |
|---|
| 2026.04.20 | ₩69,266 | ₩69,266 | ₩69,266 | ₩69,266 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩69,467 | ₩69,467 | ₩69,467 | ₩69,467 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩68,529 | ₩68,636 | ₩68,529 | ₩68,636 | +0.16% | 200 |
|---|
| 2026.04.15 | ₩68,046 | ₩68,488 | ₩68,046 | ₩68,488 | +0.65% | 800 |
|---|
| 2026.04.14 | ₩67,161 | ₩67,898 | ₩67,161 | ₩67,898 | +1.10% | 1.9천 |
|---|
| 2026.04.13 | ₩66,490 | ₩67,121 | ₩66,490 | ₩67,121 | +0.95% | 2.3천 |
|---|
| 2026.04.10 | ₩66,544 | ₩66,544 | ₩66,504 | ₩66,504 | -0.06% | 700 |
|---|
| 2026.04.09 | ₩66,410 | ₩66,544 | ₩66,396 | ₩66,544 | +0.20% | 600 |
|---|
| 2026.04.08 | ₩65,981 | ₩66,075 | ₩65,981 | ₩66,075 | +0.14% | 400 |
|---|
| 2026.04.07 | ₩65,297 | ₩65,297 | ₩64,438 | ₩64,988 | -0.47% | 2.5천 |
|---|
| 2026.04.06 | ₩64,573 | ₩65,243 | ₩64,573 | ₩64,961 | +0.60% | 500 |
|---|
| 2026.04.02 | ₩64,666 | ₩64,680 | ₩64,666 | ₩64,680 | +0.02% | 200 |
|---|
| 2026.04.01 | ₩64,653 | ₩64,653 | ₩64,653 | ₩64,653 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩64,130 | ₩64,130 | ₩64,130 | ₩64,130 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩63,178 | ₩63,178 | ₩62,360 | ₩62,360 | -1.29% | 3.5천 |
|---|
| 2026.03.27 | ₩63,392 | ₩63,392 | ₩62,601 | ₩62,601 | -1.25% | 500 |
|---|
| 2026.03.26 | ₩64,251 | ₩64,573 | ₩63,661 | ₩63,661 | -0.92% | 500 |
|---|
| 2026.03.25 | ₩64,827 | ₩64,975 | ₩64,733 | ₩64,787 | -0.06% | 3천 |
|---|
| 2026.03.24 | ₩64,251 | ₩64,733 | ₩64,251 | ₩64,438 | +0.29% | 3.4천 |
|---|
| 2026.03.23 | ₩64,774 | ₩64,774 | ₩64,774 | ₩64,774 | 0.00% | 800 |
|---|
| 2026.03.20 | ₩64,331 | ₩64,345 | ₩63,982 | ₩63,982 | -0.54% | 700 |
|---|
| 2026.03.19 | ₩64,801 | ₩64,961 | ₩64,559 | ₩64,961 | +0.25% | 800 |
|---|
| 2026.03.18 | ₩65,645 | ₩65,645 | ₩65,122 | ₩65,122 | -0.80% | 1.4천 |
|---|
| 2026.03.17 | ₩66,370 | ₩66,370 | ₩66,034 | ₩66,034 | -0.51% | 500 |
|---|
| 2026.03.16 | ₩65,699 | ₩65,981 | ₩65,699 | ₩65,847 | +0.22% | 1.7천 |
|---|
| 2026.03.13 | ₩65,806 | ₩65,806 | ₩65,176 | ₩65,176 | -0.96% | 1.9천 |
|---|
| 2026.03.12 | ₩66,061 | ₩66,061 | ₩65,565 | ₩65,565 | -0.75% | 1.2천 |
|---|
| 2026.03.11 | ₩66,530 | ₩66,530 | ₩66,530 | ₩66,530 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩67,228 | ₩67,590 | ₩67,054 | ₩67,094 | -0.20% | 1.5천 |
|---|
| 2026.03.09 | ₩66,691 | ₩67,228 | ₩65,954 | ₩67,228 | +0.80% | 7천 |
|---|
| 2026.03.06 | ₩67,000 | ₩67,000 | ₩66,691 | ₩66,691 | -0.46% | 500 |
|---|
| 2026.03.05 | ₩67,939 | ₩67,939 | ₩67,161 | ₩67,550 | -0.57% | 2.7천 |
|---|
| 2026.03.04 | ₩67,912 | ₩68,167 | ₩67,496 | ₩68,032 | +0.18% | 6.2천 |
|---|
| 2026.03.03 | ₩67,402 | ₩67,402 | ₩67,402 | ₩67,402 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩67,925 | ₩68,368 | ₩67,925 | ₩68,153 | +0.34% | 1.3천 |
|---|
| 2026.02.27 | ₩68,032 | ₩68,086 | ₩67,925 | ₩68,046 | +0.02% | 400 |
|---|
| 2026.02.26 | ₩68,475 | ₩68,475 | ₩68,100 | ₩68,381 | -0.14% | 500 |
|---|
| 2026.02.25 | ₩68,663 | ₩68,810 | ₩68,596 | ₩68,810 | +0.21% | 3.4천 |
|---|
| 2026.02.24 | ₩68,234 | ₩68,234 | ₩68,234 | ₩68,234 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩68,180 | ₩68,180 | ₩67,630 | ₩67,630 | -0.81% | 100 |
|---|
| 2026.02.20 | ₩68,395 | ₩68,395 | ₩68,395 | ₩68,395 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩67,845 | ₩67,912 | ₩67,845 | ₩67,912 | +0.10% | 600 |
|---|
| 2026.02.18 | ₩68,260 | ₩68,274 | ₩68,073 | ₩68,180 | -0.12% | 1.9천 |
|---|