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 | ₩72,181 | ₩73,347 | ₩72,181 | ₩73,052 | +1.21% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩72,207 | ₩72,409 | ₩71,698 | ₩72,221 | +0.02% | 9.3천 |
| 2026.09.21–2026.09.25 | ₩72,610 | ₩72,690 | ₩71,671 | ₩72,449 | -0.22% | 1.8천 |
| 2026.09.14–2026.09.18 | ₩71,282 | ₩71,550 | ₩70,625 | ₩71,537 | +0.36% | 3.8천 |
| 2026.09.08–2026.09.11 | ₩72,690 | ₩72,690 | ₩70,960 | ₩71,617 | -1.48% | 2.8천 |
| 2026.08.31–2026.09.04 | ₩72,637 | ₩73,334 | ₩71,845 | ₩72,905 | +0.37% | 3.6천 |
| 2026.08.24–2026.08.28 | ₩72,368 | ₩73,079 | ₩72,328 | ₩72,878 | +0.70% | 6.7천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,200 |
| ₩72,234 |
| ₩72,529 |
| -0.92% |
| 2천 |
| 2026.08.10–2026.08.14 | ₩74,004 | ₩74,004 | ₩73,146 | ₩73,522 | -0.65% | 2.6천 |
|---|
| 2026.08.03–2026.08.07 | ₩72,355 | ₩73,964 | ₩72,355 | ₩73,830 | +2.04% | 1.2천 |
|---|
| 2026.07.27–2026.07.31 | ₩70,719 | ₩71,430 | ₩69,687 | ₩71,430 | +1.00% | 900 |
|---|
| 2026.07.20–2026.07.24 | ₩70,880 | ₩71,524 | ₩70,478 | ₩70,531 | -0.49% | 900 |
|---|
| 2026.07.13–2026.07.17 | ₩71,832 | ₩72,087 | ₩70,920 | ₩71,068 | -1.06% | 1.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩72,127 | ₩72,355 | ₩70,759 | ₩72,140 | +0.02% | 9.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩71,121 | ₩72,140 | ₩71,121 | ₩71,752 | +0.89% | 2.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩71,939 | ₩71,939 | ₩70,558 | ₩70,558 | -1.92% | 5.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩72,502 | ₩72,502 | ₩71,336 | ₩72,167 | -0.46% | 1.3천 |
|---|
| 2026.06.08–2026.06.12 | ₩71,832 | ₩71,886 | ₩69,928 | ₩71,349 | -0.67% | 5.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩73,589 | ₩73,629 | ₩71,644 | ₩71,644 | -2.64% | 2.5천 |
|---|
| 2026.05.26–2026.05.29 | ₩72,851 | ₩73,548 | ₩72,784 | ₩73,347 | +0.68% | 2.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩71,725 | ₩72,301 | ₩70,974 | ₩72,301 | +0.80% | 2.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩72,275 | ₩72,704 | ₩71,336 | ₩71,658 | -0.85% | 9.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩70,250 | ₩72,060 | ₩70,156 | ₩72,060 | +2.58% | 3.9천 |
|---|
| 2026.04.27–2026.05.01 | ₩69,861 | ₩70,491 | ₩69,338 | ₩70,491 | +0.90% | 3천 |
|---|
| 2026.04.20–2026.04.24 | ₩69,257 | ₩69,794 | ₩68,319 | ₩69,794 | +0.77% | 3.9천 |
|---|
| 2026.04.13–2026.04.17 | ₩66,482 | ₩69,459 | ₩66,482 | ₩69,459 | +4.48% | 5.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩64,564 | ₩66,535 | ₩64,430 | ₩66,495 | +2.99% | 4.7천 |
|---|
| 2026.03.30–2026.04.02 | ₩63,170 | ₩64,672 | ₩62,352 | ₩64,672 | +2.38% | 4천 |
|---|
| 2026.03.23–2026.03.27 | ₩64,765 | ₩64,967 | ₩62,593 | ₩62,593 | -3.35% | 8.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩65,691 | ₩66,361 | ₩63,974 | ₩63,974 | -2.61% | 5.1천 |
|---|
| 2026.03.09–2026.03.13 | ₩66,683 | ₩67,581 | ₩65,168 | ₩65,168 | -2.27% | 1.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,917 | ₩68,359 | ₩66,683 | ₩66,683 | -1.82% | 1.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,171 | ₩68,802 | ₩67,622 | ₩68,037 | -0.20% | 4.5천 |
|---|
| 2026.02.18–2026.02.20 | ₩68,252 | ₩68,386 | ₩67,836 | ₩68,386 | +0.20% | 2.6천 |
|---|