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 | ₩73,179 | ₩73,246 | ₩73,085 | ₩73,085 | -0.13% | 4.9천 |
| 2026.10.08 | ₩72,776 | ₩72,776 | ₩72,481 | ₩72,629 | -0.20% | 3.7천 |
| 2026.10.07 | ₩72,817 | ₩73,004 | ₩72,817 | ₩73,004 | +0.26% | 900 |
| 2026.10.06 | ₩73,340 | ₩73,380 | ₩73,206 | ₩73,206 | -0.18% | 1.2천 |
| 2026.10.05 | ₩72,213 | ₩72,696 | ₩72,213 | ₩72,696 | +0.67% | 1.6천 |
| 2026.10.02 | ₩72,065 | ₩72,441 | ₩72,065 | ₩72,253 | +0.26% | 3.1천 |
| 2026.10.01 | ₩71,743 | ₩72,025 | ₩71,730 | ₩71,743 | 0.00% | 5.6천 |
| 2026.09.30 | ₩71,743 | ₩71,743 | ₩71,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,743 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩71,784 | ₩71,784 | ₩71,784 | ₩71,784 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩72,240 | ₩72,240 | ₩71,891 | ₩71,891 | -0.48% | 400 |
|---|
| 2026.09.25 | ₩72,481 | ₩72,481 | ₩72,481 | ₩72,481 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩71,703 | ₩72,106 | ₩71,703 | ₩72,106 | +0.56% | 900 |
|---|
| 2026.09.23 | ₩72,119 | ₩72,119 | ₩72,119 | ₩72,119 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩72,428 | ₩72,723 | ₩72,428 | ₩72,723 | +0.41% | 500 |
|---|
| 2026.09.21 | ₩72,642 | ₩72,696 | ₩72,642 | ₩72,696 | +0.07% | 200 |
|---|
| 2026.09.18 | ₩71,582 | ₩71,582 | ₩71,515 | ₩71,569 | -0.02% | 300 |
|---|
| 2026.09.17 | ₩71,489 | ₩71,489 | ₩71,489 | ₩71,489 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩70,657 | ₩70,657 | ₩70,657 | ₩70,657 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩70,898 | ₩70,952 | ₩70,898 | ₩70,952 | +0.08% | 3.2천 |
|---|
| 2026.09.14 | ₩71,314 | ₩71,314 | ₩71,314 | ₩71,314 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩71,810 | ₩71,851 | ₩71,650 | ₩71,650 | -0.22% | 1.7천 |
|---|
| 2026.09.10 | ₩70,992 | ₩71,314 | ₩70,992 | ₩71,153 | +0.23% | 600 |
|---|
| 2026.09.09 | ₩71,636 | ₩71,636 | ₩71,636 | ₩71,636 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩72,723 | ₩72,723 | ₩72,521 | ₩72,521 | -0.28% | 400 |
|---|
| 2026.09.04 | ₩72,937 | ₩72,937 | ₩72,937 | ₩72,937 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩73,367 | ₩73,367 | ₩73,206 | ₩73,206 | -0.22% | 2.4천 |
|---|
| 2026.09.02 | ₩72,441 | ₩72,441 | ₩72,441 | ₩72,441 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩71,878 | ₩72,052 | ₩71,878 | ₩72,052 | +0.24% | 200 |
|---|
| 2026.08.31 | ₩72,669 | ₩72,669 | ₩72,669 | ₩72,669 | 0.00% | 700 |
|---|
| 2026.08.28 | ₩73,112 | ₩73,112 | ₩72,911 | ₩72,911 | -0.28% | 5.7천 |
|---|
| 2026.08.27 | ₩73,058 | ₩73,058 | ₩73,058 | ₩73,058 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩72,535 | ₩72,682 | ₩72,535 | ₩72,589 | +0.07% | 300 |
|---|
| 2026.08.25 | ₩72,575 | ₩72,575 | ₩72,575 | ₩72,575 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩72,401 | ₩72,401 | ₩72,361 | ₩72,361 | -0.06% | 300 |
|---|
| 2026.08.21 | ₩72,562 | ₩72,562 | ₩72,562 | ₩72,562 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩72,642 | ₩72,642 | ₩72,267 | ₩72,267 | -0.52% | 400 |
|---|
| 2026.08.19 | ₩72,709 | ₩72,857 | ₩72,709 | ₩72,857 | +0.20% | 200 |
|---|
| 2026.08.18 | ₩72,843 | ₩72,843 | ₩72,723 | ₩72,723 | -0.17% | 800 |
|---|
| 2026.08.17 | ₩73,232 | ₩73,232 | ₩73,232 | ₩73,232 | 0.00% | 500 |
|---|
| 2026.08.14 | ₩73,769 | ₩73,769 | ₩73,554 | ₩73,554 | -0.29% | 600 |
|---|
| 2026.08.13 | ₩73,622 | ₩73,715 | ₩73,622 | ₩73,715 | +0.13% | 700 |
|---|
| 2026.08.12 | ₩73,715 | ₩73,715 | ₩73,179 | ₩73,179 | -0.73% | 500 |
|---|
| 2026.08.11 | ₩73,809 | ₩73,809 | ₩73,541 | ₩73,554 | -0.35% | 600 |
|---|
| 2026.08.10 | ₩74,037 | ₩74,037 | ₩73,783 | ₩73,783 | -0.34% | 200 |
|---|
| 2026.08.07 | ₩73,863 | ₩73,863 | ₩73,863 | ₩73,863 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩73,420 | ₩73,420 | ₩73,420 | ₩73,420 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩73,997 | ₩73,997 | ₩73,662 | ₩73,662 | -0.45% | 200 |
|---|
| 2026.08.04 | ₩72,736 | ₩73,702 | ₩72,736 | ₩73,702 | +1.33% | 600 |
|---|
| 2026.08.03 | ₩72,387 | ₩72,387 | ₩72,387 | ₩72,387 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩71,462 | ₩71,462 | ₩71,462 | ₩71,462 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩70,845 | ₩70,845 | ₩70,845 | ₩70,845 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩70,295 | ₩70,295 | ₩69,718 | ₩69,718 | -0.82% | 300 |
|---|
| 2026.07.28 | ₩70,818 | ₩70,818 | ₩70,818 | ₩70,818 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩70,751 | ₩70,751 | ₩70,603 | ₩70,603 | -0.21% | 300 |
|---|
| 2026.07.24 | ₩70,563 | ₩70,563 | ₩70,563 | ₩70,563 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩70,509 | ₩70,509 | ₩70,509 | ₩70,509 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩71,475 | ₩71,475 | ₩71,475 | ₩71,475 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩71,556 | ₩71,556 | ₩71,556 | ₩71,556 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩70,912 | ₩70,912 | ₩70,912 | ₩70,912 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩70,952 | ₩71,314 | ₩70,952 | ₩71,100 | +0.21% | 2.4천 |
|---|
| 2026.07.16 | ₩71,515 | ₩71,730 | ₩71,502 | ₩71,730 | +0.30% | 1.3천 |
|---|
| 2026.07.15 | ₩71,904 | ₩72,119 | ₩71,717 | ₩72,119 | +0.30% | 1천 |
|---|
| 2026.07.14 | ₩71,770 | ₩71,810 | ₩71,636 | ₩71,810 | +0.06% | 7.5천 |
|---|
| 2026.07.13 | ₩71,864 | ₩71,891 | ₩71,623 | ₩71,623 | -0.34% | 1천 |
|---|
| 2026.07.10 | ₩72,253 | ₩72,253 | ₩72,173 | ₩72,173 | -0.11% | 900 |
|---|
| 2026.07.09 | ₩71,475 | ₩71,918 | ₩71,475 | ₩71,810 | +0.47% | 500 |
|---|
| 2026.07.08 | ₩70,791 | ₩71,301 | ₩70,791 | ₩71,301 | +0.72% | 2.2천 |
|---|
| 2026.07.07 | ₩71,985 | ₩72,253 | ₩71,985 | ₩72,052 | +0.09% | 900 |
|---|
| 2026.07.06 | ₩72,159 | ₩72,387 | ₩72,159 | ₩72,387 | +0.32% | 5.3천 |
|---|
| 2026.07.02 | ₩71,556 | ₩71,784 | ₩71,556 | ₩71,784 | +0.32% | 300 |
|---|
| 2026.07.01 | ₩72,065 | ₩72,159 | ₩71,918 | ₩71,918 | -0.20% | 1.2천 |
|---|
| 2026.06.30 | ₩71,985 | ₩72,173 | ₩71,985 | ₩72,065 | +0.11% | 300 |
|---|
| 2026.06.29 | ₩71,153 | ₩71,435 | ₩71,153 | ₩71,435 | +0.40% | 300 |
|---|
| 2026.06.26 | ₩70,643 | ₩70,643 | ₩70,590 | ₩70,590 | -0.08% | 400 |
|---|
| 2026.06.25 | ₩70,737 | ₩71,006 | ₩70,710 | ₩70,751 | +0.02% | 3.7천 |
|---|
| 2026.06.24 | ₩71,153 | ₩71,207 | ₩70,617 | ₩70,737 | -0.58% | 700 |
|---|
| 2026.06.23 | ₩71,140 | ₩71,140 | ₩70,992 | ₩70,992 | -0.21% | 600 |
|---|
| 2026.06.22 | ₩71,971 | ₩71,971 | ₩71,743 | ₩71,837 | -0.19% | 500 |
|---|
| 2026.06.18 | ₩71,958 | ₩72,200 | ₩71,958 | ₩72,200 | +0.34% | 500 |
|---|
| 2026.06.17 | ₩72,253 | ₩72,253 | ₩71,368 | ₩71,368 | -1.23% | 600 |
|---|
| 2026.06.16 | ₩72,280 | ₩72,280 | ₩72,280 | ₩72,280 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩72,535 | ₩72,535 | ₩72,535 | ₩72,535 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩70,952 | ₩71,381 | ₩70,952 | ₩71,381 | +0.61% | 800 |
|---|
| 2026.06.11 | ₩70,120 | ₩71,032 | ₩69,959 | ₩71,032 | +1.30% | 800 |
|---|
| 2026.06.10 | ₩70,482 | ₩70,482 | ₩69,959 | ₩69,959 | -0.74% | 400 |
|---|
| 2026.06.09 | ₩70,697 | ₩71,475 | ₩70,617 | ₩71,475 | +1.10% | 3.4천 |
|---|
| 2026.06.08 | ₩71,864 | ₩71,918 | ₩71,743 | ₩71,743 | -0.17% | 500 |
|---|
| 2026.06.05 | ₩72,334 | ₩72,334 | ₩71,676 | ₩71,676 | -0.91% | 400 |
|---|
| 2026.06.04 | ₩73,434 | ₩73,528 | ₩73,434 | ₩73,528 | +0.13% | 100 |
|---|
| 2026.06.03 | ₩73,232 | ₩73,232 | ₩73,232 | ₩73,232 | 0.00% | 400 |
|---|
| 2026.06.02 | ₩73,367 | ₩73,662 | ₩73,313 | ₩73,662 | +0.40% | 1.2천 |
|---|
| 2026.06.01 | ₩73,622 | ₩73,622 | ₩73,528 | ₩73,528 | -0.13% | 400 |
|---|
| 2026.05.29 | ₩73,581 | ₩73,581 | ₩73,340 | ₩73,380 | -0.27% | 1천 |
|---|
| 2026.05.28 | ₩73,259 | ₩73,259 | ₩73,259 | ₩73,259 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩72,857 | ₩72,857 | ₩72,830 | ₩72,830 | -0.04% | 500 |
|---|
| 2026.05.26 | ₩72,884 | ₩72,884 | ₩72,817 | ₩72,817 | -0.09% | 700 |
|---|
| 2026.05.22 | ₩72,334 | ₩72,334 | ₩72,334 | ₩72,334 | 0.00% | 400 |
|---|
| 2026.05.21 | ₩72,039 | ₩72,039 | ₩72,039 | ₩72,039 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩71,743 | ₩71,878 | ₩71,743 | ₩71,878 | +0.19% | 200 |
|---|
| 2026.05.19 | ₩71,006 | ₩71,489 | ₩71,006 | ₩71,113 | +0.15% | 1.1천 |
|---|
| 2026.05.18 | ₩71,757 | ₩71,757 | ₩71,207 | ₩71,609 | -0.21% | 700 |
|---|
| 2026.05.15 | ₩72,106 | ₩72,106 | ₩71,690 | ₩71,690 | -0.58% | 1천 |
|---|
| 2026.05.14 | ₩72,682 | ₩72,736 | ₩72,602 | ₩72,602 | -0.11% | 4.9천 |
|---|
| 2026.05.13 | ₩71,368 | ₩72,079 | ₩71,368 | ₩72,039 | +0.94% | 1.1천 |
|---|
| 2026.05.12 | ₩72,052 | ₩72,200 | ₩71,797 | ₩72,200 | +0.20% | 1.2천 |
|---|
| 2026.05.11 | ₩72,307 | ₩72,307 | ₩72,253 | ₩72,267 | -0.06% | 1천 |
|---|
| 2026.05.08 | ₩72,092 | ₩72,092 | ₩72,092 | ₩72,092 | 0.00% | 400 |
|---|
| 2026.05.07 | ₩71,918 | ₩71,918 | ₩71,489 | ₩71,489 | -0.60% | 800 |
|---|
| 2026.05.06 | ₩71,569 | ₩71,810 | ₩71,569 | ₩71,810 | +0.34% | 900 |
|---|
| 2026.05.05 | ₩70,764 | ₩70,831 | ₩70,751 | ₩70,751 | -0.02% | 700 |
|---|
| 2026.05.04 | ₩70,281 | ₩70,281 | ₩70,187 | ₩70,187 | -0.13% | 1.1천 |
|---|
| 2026.05.01 | ₩70,523 | ₩70,523 | ₩70,523 | ₩70,523 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩70,295 | ₩70,295 | ₩70,295 | ₩70,295 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩69,557 | ₩69,557 | ₩69,369 | ₩69,517 | -0.06% | 400 |
|---|
| 2026.04.28 | ₩69,530 | ₩69,624 | ₩69,396 | ₩69,624 | +0.14% | 1.3천 |
|---|
| 2026.04.27 | ₩69,892 | ₩69,932 | ₩69,704 | ₩69,932 | +0.06% | 1천 |
|---|
| 2026.04.24 | ₩69,369 | ₩69,825 | ₩69,369 | ₩69,825 | +0.66% | 200 |
|---|
| 2026.04.23 | ₩69,302 | ₩69,302 | ₩69,302 | ₩69,302 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩69,490 | ₩69,584 | ₩69,356 | ₩69,557 | +0.10% | 3.3천 |
|---|
| 2026.04.21 | ₩68,349 | ₩68,899 | ₩68,349 | ₩68,899 | +0.80% | 200 |
|---|
| 2026.04.20 | ₩69,288 | ₩69,288 | ₩69,288 | ₩69,288 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩69,490 | ₩69,490 | ₩69,490 | ₩69,490 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩68,551 | ₩68,658 | ₩68,551 | ₩68,658 | +0.16% | 200 |
|---|
| 2026.04.15 | ₩68,068 | ₩68,510 | ₩68,068 | ₩68,510 | +0.65% | 800 |
|---|
| 2026.04.14 | ₩67,182 | ₩67,920 | ₩67,182 | ₩67,920 | +1.10% | 1.9천 |
|---|
| 2026.04.13 | ₩66,512 | ₩67,142 | ₩66,512 | ₩67,142 | +0.95% | 2.3천 |
|---|
| 2026.04.10 | ₩66,565 | ₩66,565 | ₩66,525 | ₩66,525 | -0.06% | 700 |
|---|
| 2026.04.09 | ₩66,431 | ₩66,565 | ₩66,418 | ₩66,565 | +0.20% | 600 |
|---|
| 2026.04.08 | ₩66,002 | ₩66,096 | ₩66,002 | ₩66,096 | +0.14% | 400 |
|---|
| 2026.04.07 | ₩65,318 | ₩65,318 | ₩64,459 | ₩65,009 | -0.47% | 2.5천 |
|---|
| 2026.04.06 | ₩64,593 | ₩65,264 | ₩64,593 | ₩64,982 | +0.60% | 500 |
|---|
| 2026.04.02 | ₩64,687 | ₩64,701 | ₩64,687 | ₩64,701 | +0.02% | 200 |
|---|
| 2026.04.01 | ₩64,674 | ₩64,674 | ₩64,674 | ₩64,674 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩64,151 | ₩64,151 | ₩64,151 | ₩64,151 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩63,198 | ₩63,198 | ₩62,380 | ₩62,380 | -1.29% | 3.5천 |
|---|
| 2026.03.27 | ₩63,413 | ₩63,413 | ₩62,621 | ₩62,621 | -1.25% | 500 |
|---|
| 2026.03.26 | ₩64,271 | ₩64,593 | ₩63,681 | ₩63,681 | -0.92% | 500 |
|---|
| 2026.03.25 | ₩64,848 | ₩64,996 | ₩64,754 | ₩64,808 | -0.06% | 3천 |
|---|
| 2026.03.24 | ₩64,271 | ₩64,754 | ₩64,271 | ₩64,459 | +0.29% | 3.4천 |
|---|
| 2026.03.23 | ₩64,794 | ₩64,794 | ₩64,794 | ₩64,794 | 0.00% | 800 |
|---|
| 2026.03.20 | ₩64,352 | ₩64,365 | ₩64,003 | ₩64,003 | -0.54% | 700 |
|---|
| 2026.03.19 | ₩64,821 | ₩64,982 | ₩64,580 | ₩64,982 | +0.25% | 800 |
|---|
| 2026.03.18 | ₩65,666 | ₩65,666 | ₩65,143 | ₩65,143 | -0.80% | 1.4천 |
|---|
| 2026.03.17 | ₩66,391 | ₩66,391 | ₩66,055 | ₩66,055 | -0.51% | 500 |
|---|
| 2026.03.16 | ₩65,720 | ₩66,002 | ₩65,720 | ₩65,868 | +0.22% | 1.7천 |
|---|
| 2026.03.13 | ₩65,827 | ₩65,827 | ₩65,197 | ₩65,197 | -0.96% | 1.9천 |
|---|
| 2026.03.12 | ₩66,082 | ₩66,082 | ₩65,586 | ₩65,586 | -0.75% | 1.2천 |
|---|
| 2026.03.11 | ₩66,552 | ₩66,552 | ₩66,552 | ₩66,552 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩67,249 | ₩67,612 | ₩67,075 | ₩67,115 | -0.20% | 1.5천 |
|---|
| 2026.03.09 | ₩66,713 | ₩67,249 | ₩65,975 | ₩67,249 | +0.80% | 7천 |
|---|
| 2026.03.06 | ₩67,021 | ₩67,021 | ₩66,713 | ₩66,713 | -0.46% | 500 |
|---|
| 2026.03.05 | ₩67,960 | ₩67,960 | ₩67,182 | ₩67,571 | -0.57% | 2.7천 |
|---|
| 2026.03.04 | ₩67,934 | ₩68,188 | ₩67,518 | ₩68,054 | +0.18% | 6.2천 |
|---|
| 2026.03.03 | ₩67,424 | ₩67,424 | ₩67,424 | ₩67,424 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩67,947 | ₩68,390 | ₩67,947 | ₩68,175 | +0.34% | 1.3천 |
|---|
| 2026.02.27 | ₩68,054 | ₩68,108 | ₩67,947 | ₩68,068 | +0.02% | 400 |
|---|
| 2026.02.26 | ₩68,497 | ₩68,497 | ₩68,121 | ₩68,403 | -0.14% | 500 |
|---|
| 2026.02.25 | ₩68,685 | ₩68,832 | ₩68,618 | ₩68,832 | +0.21% | 3.4천 |
|---|
| 2026.02.24 | ₩68,256 | ₩68,256 | ₩68,256 | ₩68,256 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩68,202 | ₩68,202 | ₩67,652 | ₩67,652 | -0.81% | 100 |
|---|
| 2026.02.20 | ₩68,417 | ₩68,417 | ₩68,417 | ₩68,417 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩67,866 | ₩67,934 | ₩67,866 | ₩67,934 | +0.10% | 600 |
|---|
| 2026.02.18 | ₩68,282 | ₩68,296 | ₩68,095 | ₩68,202 | -0.12% | 1.9천 |
|---|