시장 데이터를 불러오는 중
전체 종목
Roundhill Ultra Short Duration No Dividend Target ETF 과거 주가
Roundhill Ultra Short Duration No Dividend Target ETF · XBOX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill Ultra Short Duration No Dividend Target ETF · XBOX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩135,693 | ₩135,760 | ₩135,693 | ₩135,733 | +0.03% | 1.3만 |
| 2026.10.08 | ₩135,680 | ₩135,693 | ₩135,666 | ₩135,666 | -0.01% | 1.4만 |
| 2026.10.07 | ₩135,626 | ₩135,640 | ₩135,626 | ₩135,626 | 0.00% | 5.3천 |
| 2026.10.06 | ₩135,599 | ₩135,626 | ₩135,599 | ₩135,626 | +0.02% | 1.4만 |
| 2026.10.05 | ₩135,626 | ₩135,626 | ₩135,599 | ₩135,599 | -0.02% | 1.3만 |
| 2026.10.02 | ₩135,573 | ₩135,586 | ₩135,559 | ₩135,559 | -0.01% | 4.2만 |
| 2026.10.01 | ₩135,519 | ₩135,546 | ₩135,506 | ₩135,506 | -0.01% | 3.5만 |
| 2026.09.30 | ₩135,506 | ₩135,532 | ₩135,506 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,506 |
| 0.00% |
| 1.4만 |
| 2026.09.29 | ₩135,519 | ₩135,546 | ₩135,492 | ₩135,492 | -0.02% | 9.2만 |
|---|
| 2026.09.28 | ₩135,532 | ₩135,573 | ₩135,479 | ₩135,479 | -0.04% | 5.3만 |
|---|
| 2026.09.25 | ₩135,573 | ₩135,599 | ₩135,506 | ₩135,506 | -0.05% | 9.8천 |
|---|
| 2026.09.24 | ₩135,546 | ₩135,559 | ₩135,479 | ₩135,479 | -0.05% | 6.3천 |
|---|
| 2026.09.23 | ₩135,439 | ₩135,519 | ₩135,439 | ₩135,439 | 0.00% | 1.4만 |
|---|
| 2026.09.22 | ₩135,425 | ₩135,532 | ₩135,412 | ₩135,412 | -0.01% | 5.9만 |
|---|
| 2026.09.21 | ₩135,412 | ₩135,425 | ₩135,398 | ₩135,398 | -0.01% | 2.4만 |
|---|
| 2026.09.18 | ₩135,506 | ₩135,573 | ₩135,090 | ₩135,171 | -0.25% | 91.2만 |
|---|
| 2026.09.17 | ₩135,345 | ₩135,439 | ₩135,345 | ₩135,345 | 0.00% | 1.5만 |
|---|
| 2026.09.16 | ₩135,358 | ₩135,425 | ₩135,331 | ₩135,331 | -0.02% | 1.3만 |
|---|
| 2026.09.15 | ₩135,398 | ₩135,398 | ₩135,305 | ₩135,318 | -0.06% | 7.7천 |
|---|
| 2026.09.14 | ₩135,238 | ₩135,372 | ₩135,238 | ₩135,305 | +0.05% | 2.2만 |
|---|
| 2026.09.11 | ₩135,291 | ₩135,305 | ₩135,278 | ₩135,278 | -0.01% | 2.5만 |
|---|
| 2026.09.10 | ₩135,224 | ₩135,264 | ₩135,184 | ₩135,211 | -0.01% | 2.7만 |
|---|
| 2026.09.09 | ₩135,197 | ₩135,238 | ₩135,171 | ₩135,171 | -0.02% | 2.1만 |
|---|
| 2026.09.08 | ₩135,197 | ₩135,224 | ₩135,157 | ₩135,157 | -0.03% | 2.7만 |
|---|
| 2026.09.04 | ₩135,211 | ₩135,224 | ₩135,144 | ₩135,144 | -0.05% | 5.2만 |
|---|
| 2026.09.03 | ₩135,197 | ₩135,224 | ₩135,157 | ₩135,157 | -0.03% | 5.6만 |
|---|
| 2026.09.02 | ₩135,318 | ₩135,318 | ₩135,104 | ₩135,104 | -0.16% | 6.7천 |
|---|
| 2026.09.01 | ₩135,104 | ₩135,144 | ₩135,063 | ₩135,063 | -0.03% | 7.1만 |
|---|
| 2026.08.31 | ₩135,130 | ₩135,144 | ₩135,050 | ₩135,050 | -0.06% | 2.3만 |
|---|
| 2026.08.28 | ₩135,171 | ₩135,184 | ₩135,077 | ₩135,077 | -0.07% | 1.5만 |
|---|
| 2026.08.27 | ₩135,050 | ₩135,157 | ₩134,996 | ₩135,010 | -0.03% | 2.9만 |
|---|
| 2026.08.26 | ₩135,130 | ₩135,130 | ₩134,956 | ₩134,956 | -0.13% | 3.3만 |
|---|
| 2026.08.25 | ₩135,104 | ₩135,130 | ₩134,970 | ₩135,117 | +0.01% | 3.1만 |
|---|
| 2026.08.24 | ₩134,956 | ₩135,104 | ₩134,956 | ₩135,090 | +0.10% | 7.7만 |
|---|
| 2026.08.21 | ₩135,050 | ₩135,050 | ₩134,956 | ₩134,956 | -0.07% | 2.6천 |
|---|
| 2026.08.20 | ₩134,943 | ₩134,956 | ₩134,849 | ₩134,849 | -0.07% | 3.8만 |
|---|
| 2026.08.19 | ₩134,889 | ₩134,929 | ₩134,876 | ₩134,876 | -0.01% | 5.8만 |
|---|
| 2026.08.18 | ₩134,862 | ₩134,903 | ₩134,809 | ₩134,809 | -0.04% | 6.2만 |
|---|
| 2026.08.17 | ₩134,849 | ₩134,889 | ₩134,795 | ₩134,795 | -0.04% | 8만 |
|---|
| 2026.08.14 | ₩134,836 | ₩134,876 | ₩134,795 | ₩134,795 | -0.03% | 4.2만 |
|---|
| 2026.08.13 | ₩134,836 | ₩134,836 | ₩134,742 | ₩134,782 | -0.04% | 7.1만 |
|---|
| 2026.08.12 | ₩134,889 | ₩134,903 | ₩134,715 | ₩134,728 | -0.12% | 6.3만 |
|---|
| 2026.08.11 | ₩134,768 | ₩134,795 | ₩134,715 | ₩134,728 | -0.03% | 5.7만 |
|---|
| 2026.08.10 | ₩134,755 | ₩134,755 | ₩134,715 | ₩134,728 | -0.02% | 5.9만 |
|---|
| 2026.08.07 | ₩134,728 | ₩134,755 | ₩134,688 | ₩134,715 | -0.01% | 5.3만 |
|---|
| 2026.08.06 | ₩134,688 | ₩134,822 | ₩134,675 | ₩134,675 | -0.01% | 5.1만 |
|---|
| 2026.08.05 | ₩134,675 | ₩134,862 | ₩134,648 | ₩134,648 | -0.02% | 6.1만 |
|---|
| 2026.08.04 | ₩134,795 | ₩134,943 | ₩134,661 | ₩134,728 | -0.05% | 12.6만 |
|---|
| 2026.08.03 | ₩134,836 | ₩135,144 | ₩134,366 | ₩134,983 | +0.11% | 6.6만 |
|---|
| 2026.07.31 | ₩134,809 | ₩134,809 | ₩134,608 | ₩134,608 | -0.15% | 5.8만 |
|---|
| 2026.07.30 | ₩134,594 | ₩134,782 | ₩134,567 | ₩134,581 | -0.01% | 10.9만 |
|---|
| 2026.07.29 | ₩134,567 | ₩134,581 | ₩134,031 | ₩134,031 | -0.40% | 5만 |
|---|
| 2026.07.28 | ₩134,541 | ₩134,688 | ₩134,541 | ₩134,554 | +0.01% | 3.6만 |
|---|
| 2026.07.27 | ₩134,661 | ₩134,795 | ₩134,527 | ₩134,541 | -0.09% | 7.5만 |
|---|
| 2026.07.24 | ₩134,541 | ₩134,567 | ₩134,514 | ₩134,514 | -0.02% | 2.7천 |
|---|
| 2026.07.23 | ₩134,474 | ₩134,608 | ₩134,433 | ₩134,460 | -0.01% | 16.6만 |
|---|
| 2026.07.22 | ₩134,514 | ₩134,581 | ₩134,500 | ₩134,527 | +0.01% | 3.6만 |
|---|
| 2026.07.21 | ₩134,407 | ₩134,554 | ₩134,380 | ₩134,554 | +0.11% | 112.7만 |
|---|
| 2026.07.20 | ₩134,407 | ₩134,433 | ₩134,366 | ₩134,366 | -0.03% | 5.7만 |
|---|
| 2026.07.17 | ₩134,393 | ₩134,393 | ₩134,353 | ₩134,366 | -0.02% | 10.2만 |
|---|
| 2026.07.16 | ₩134,474 | ₩134,648 | ₩134,340 | ₩134,340 | -0.10% | 1.2만 |
|---|
| 2026.07.15 | ₩134,340 | ₩134,393 | ₩134,340 | ₩134,353 | +0.01% | 7.2천 |
|---|
| 2026.07.14 | ₩134,487 | ₩134,487 | ₩134,313 | ₩134,326 | -0.12% | 3천 |
|---|
| 2026.07.13 | ₩134,675 | ₩134,862 | ₩134,286 | ₩134,286 | -0.29% | 3.8만 |
|---|
| 2026.07.10 | ₩134,299 | ₩134,500 | ₩134,273 | ₩134,273 | -0.02% | 3만 |
|---|
| 2026.07.09 | ₩134,246 | ₩134,420 | ₩134,219 | ₩134,219 | -0.02% | 6.6만 |
|---|
| 2026.07.08 | ₩134,232 | ₩134,232 | ₩134,206 | ₩134,219 | -0.01% | 1.2만 |
|---|
| 2026.07.07 | ₩134,219 | ₩134,219 | ₩134,192 | ₩134,192 | -0.02% | 5천 |
|---|
| 2026.07.06 | ₩134,420 | ₩134,447 | ₩134,125 | ₩134,139 | -0.21% | 1.5만 |
|---|
| 2026.07.02 | ₩134,246 | ₩134,273 | ₩134,165 | ₩134,165 | -0.06% | 13만 |
|---|
| 2026.07.01 | ₩134,165 | ₩134,474 | ₩134,018 | ₩134,125 | -0.03% | 8.9만 |
|---|
| 2026.06.30 | ₩134,085 | ₩134,125 | ₩134,085 | ₩134,112 | +0.02% | 1.6만 |
|---|
| 2026.06.29 | ₩134,005 | ₩134,206 | ₩133,964 | ₩133,964 | -0.03% | 8.2만 |
|---|
| 2026.06.26 | ₩134,018 | ₩134,380 | ₩133,897 | ₩133,897 | -0.09% | 13.8만 |
|---|
| 2026.06.25 | ₩134,299 | ₩134,420 | ₩133,857 | ₩133,857 | -0.33% | 18.8만 |
|---|
| 2026.06.24 | ₩134,259 | ₩134,286 | ₩134,031 | ₩134,031 | -0.17% | 1.1만 |
|---|
| 2026.06.23 | ₩134,259 | ₩134,259 | ₩134,018 | ₩134,018 | -0.18% | 6.4천 |
|---|
| 2026.06.22 | ₩134,125 | ₩134,152 | ₩133,804 | ₩133,804 | -0.24% | 8.7천 |
|---|
| 2026.06.18 | ₩133,857 | ₩133,951 | ₩133,777 | ₩133,938 | +0.06% | 1.6만 |
|---|
| 2026.06.17 | ₩133,830 | ₩133,830 | ₩133,629 | ₩133,737 | -0.07% | 10.5만 |
|---|
| 2026.06.16 | ₩133,777 | ₩133,777 | ₩133,723 | ₩133,723 | -0.04% | 2.5만 |
|---|
| 2026.06.15 | ₩133,737 | ₩133,737 | ₩133,710 | ₩133,723 | -0.01% | 2.5천 |
|---|
| 2026.06.12 | ₩133,897 | ₩133,897 | ₩133,696 | ₩133,696 | -0.15% | 2.9만 |
|---|
| 2026.06.11 | ₩133,750 | ₩133,750 | ₩133,549 | ₩133,683 | -0.05% | 11.8만 |
|---|
| 2026.06.10 | ₩134,098 | ₩134,098 | ₩133,536 | ₩133,643 | -0.34% | 2.1만 |
|---|
| 2026.06.09 | ₩133,643 | ₩133,656 | ₩133,629 | ₩133,643 | 0.00% | 6.8만 |
|---|
| 2026.06.08 | ₩133,562 | ₩133,616 | ₩133,562 | ₩133,576 | +0.01% | 12만 |
|---|
| 2026.06.05 | ₩133,629 | ₩133,629 | ₩133,469 | ₩133,549 | -0.06% | 12.3만 |
|---|
| 2026.06.04 | ₩133,576 | ₩133,576 | ₩133,348 | ₩133,348 | -0.17% | 4.8만 |
|---|
| 2026.06.03 | ₩133,603 | ₩133,616 | ₩133,254 | ₩133,388 | -0.16% | 55.4만 |
|---|
| 2026.06.02 | ₩133,576 | ₩133,603 | ₩133,200 | ₩133,495 | -0.06% | 2.4만 |
|---|
| 2026.06.01 | ₩133,576 | ₩133,576 | ₩133,482 | ₩133,576 | 0.00% | 8.3만 |
|---|
| 2026.05.29 | ₩133,562 | ₩133,589 | ₩133,522 | ₩133,562 | 0.00% | 2.4만 |
|---|
| 2026.05.28 | ₩133,522 | ₩133,536 | ₩133,495 | ₩133,495 | -0.02% | 6.8천 |
|---|
| 2026.05.27 | ₩133,522 | ₩133,522 | ₩133,469 | ₩133,469 | -0.04% | 1.4만 |
|---|
| 2026.05.26 | ₩133,495 | ₩133,495 | ₩133,455 | ₩133,455 | -0.03% | 3.6만 |
|---|
| 2026.05.22 | ₩133,549 | ₩133,603 | ₩133,455 | ₩133,455 | -0.07% | 2만 |
|---|
| 2026.05.21 | ₩133,495 | ₩133,495 | ₩133,402 | ₩133,428 | -0.05% | 9.4천 |
|---|
| 2026.05.20 | ₩133,402 | ₩133,442 | ₩133,402 | ₩133,442 | +0.03% | 9.2천 |
|---|
| 2026.05.19 | ₩133,415 | ₩133,415 | ₩133,388 | ₩133,388 | -0.02% | 3.3만 |
|---|
| 2026.05.18 | ₩133,455 | ₩133,455 | ₩133,388 | ₩133,388 | -0.05% | 8.8천 |
|---|
| 2026.05.15 | ₩133,402 | ₩133,603 | ₩133,388 | ₩133,549 | +0.11% | 8.8천 |
|---|
| 2026.05.14 | ₩133,455 | ₩133,455 | ₩133,281 | ₩133,388 | -0.05% | 1.4만 |
|---|
| 2026.05.13 | ₩133,321 | ₩133,348 | ₩133,294 | ₩133,348 | +0.02% | 7.6천 |
|---|
| 2026.05.12 | ₩133,308 | ₩133,335 | ₩133,268 | ₩133,268 | -0.03% | 2.2만 |
|---|
| 2026.05.11 | ₩133,321 | ₩133,415 | ₩133,268 | ₩133,294 | -0.02% | 1.5만 |
|---|
| 2026.05.08 | ₩133,402 | ₩133,402 | ₩133,281 | ₩133,281 | -0.09% | 3.6만 |
|---|
| 2026.05.07 | ₩133,241 | ₩133,268 | ₩133,241 | ₩133,254 | +0.01% | 4.2천 |
|---|
| 2026.05.06 | ₩133,254 | ₩133,254 | ₩133,227 | ₩133,241 | -0.01% | 8.4천 |
|---|
| 2026.05.05 | ₩133,214 | ₩133,241 | ₩133,214 | ₩133,241 | +0.02% | 5.8천 |
|---|
| 2026.05.04 | ₩133,187 | ₩133,227 | ₩133,174 | ₩133,174 | -0.01% | 2.2만 |
|---|
| 2026.05.01 | ₩133,200 | ₩133,214 | ₩133,187 | ₩133,187 | -0.01% | 1.1만 |
|---|
| 2026.04.30 | ₩133,227 | ₩133,227 | ₩133,133 | ₩133,133 | -0.07% | 6.1만 |
|---|
| 2026.04.29 | ₩133,147 | ₩133,174 | ₩133,147 | ₩133,147 | 0.00% | 6.9천 |
|---|
| 2026.04.28 | ₩133,160 | ₩133,160 | ₩133,133 | ₩133,147 | -0.01% | 55.8만 |
|---|
| 2026.04.27 | ₩133,200 | ₩133,227 | ₩133,160 | ₩133,174 | -0.02% | 2.4천 |
|---|
| 2026.04.24 | ₩133,200 | ₩133,200 | ₩133,107 | ₩133,107 | -0.07% | 3.3천 |
|---|
| 2026.04.23 | ₩133,200 | ₩133,200 | ₩133,066 | ₩133,066 | -0.10% | 2만 |
|---|
| 2026.04.22 | ₩133,160 | ₩133,187 | ₩133,066 | ₩133,066 | -0.07% | 1.9만 |
|---|
| 2026.04.21 | ₩133,013 | ₩133,133 | ₩132,999 | ₩132,999 | -0.01% | 2.4만 |
|---|
| 2026.04.20 | ₩133,080 | ₩133,080 | ₩132,986 | ₩132,986 | -0.07% | 1.2만 |
|---|
| 2026.04.17 | ₩132,959 | ₩133,080 | ₩132,959 | ₩133,066 | +0.08% | 3.6만 |
|---|
| 2026.04.16 | ₩132,932 | ₩133,053 | ₩132,919 | ₩132,959 | +0.02% | 11.9만 |
|---|
| 2026.04.15 | ₩132,865 | ₩132,946 | ₩132,798 | ₩132,919 | +0.04% | 11.6만 |
|---|
| 2026.04.14 | ₩133,013 | ₩133,026 | ₩132,758 | ₩132,758 | -0.19% | 19.5만 |
|---|
| 2026.04.13 | ₩132,879 | ₩133,066 | ₩132,825 | ₩132,892 | +0.01% | 3.9만 |
|---|
| 2026.04.10 | ₩132,865 | ₩133,053 | ₩132,825 | ₩133,053 | +0.14% | 2.1만 |
|---|
| 2026.04.09 | ₩132,812 | ₩133,013 | ₩132,812 | ₩132,812 | 0.00% | 2.7만 |
|---|
| 2026.04.08 | ₩132,999 | ₩132,999 | ₩132,798 | ₩132,865 | -0.10% | 1.5만 |
|---|
| 2026.04.07 | ₩132,785 | ₩132,932 | ₩132,785 | ₩132,785 | 0.00% | 2.7만 |
|---|
| 2026.04.06 | ₩132,959 | ₩132,973 | ₩132,745 | ₩132,745 | -0.16% | 5.1만 |
|---|
| 2026.04.02 | ₩132,745 | ₩132,946 | ₩132,745 | ₩132,758 | +0.01% | 3.2만 |
|---|
| 2026.04.01 | ₩132,705 | ₩132,892 | ₩132,705 | ₩132,705 | 0.00% | 4.8만 |
|---|
| 2026.03.31 | ₩132,691 | ₩132,999 | ₩132,021 | ₩132,021 | -0.50% | 4.6만 |
|---|
| 2026.03.30 | ₩132,678 | ₩132,798 | ₩132,664 | ₩132,678 | 0.00% | 1.1만 |
|---|
| 2026.03.27 | ₩132,651 | ₩132,772 | ₩132,343 | ₩132,651 | 0.00% | 2.4만 |
|---|
| 2026.03.26 | ₩132,772 | ₩132,772 | ₩132,276 | ₩132,276 | -0.37% | 8.4천 |
|---|
| 2026.03.25 | ₩132,731 | ₩133,133 | ₩132,678 | ₩133,120 | +0.29% | 8.1천 |
|---|
| 2026.03.24 | ₩132,517 | ₩132,785 | ₩132,517 | ₩132,651 | +0.10% | 2.1천 |
|---|
| 2026.03.23 | ₩132,718 | ₩132,718 | ₩132,584 | ₩132,584 | -0.10% | 320.1만 |
|---|
| 2026.03.20 | ₩132,597 | ₩132,597 | ₩132,597 | ₩132,597 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩132,517 | ₩132,517 | ₩132,517 | ₩132,517 | 0.00% | 100 |
|---|