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 | ₩135,787 | ₩135,854 | ₩135,787 | ₩135,828 | +0.03% | 1.3만 |
| 2026.10.08 | ₩135,774 | ₩135,787 | ₩135,761 | ₩135,761 | -0.01% | 1.4만 |
| 2026.10.07 | ₩135,720 | ₩135,734 | ₩135,720 | ₩135,720 | 0.00% | 5.3천 |
| 2026.10.06 | ₩135,694 | ₩135,720 | ₩135,694 | ₩135,720 | +0.02% | 1.4만 |
| 2026.10.05 | ₩135,720 | ₩135,720 | ₩135,694 | ₩135,694 | -0.02% | 1.3만 |
| 2026.10.02 | ₩135,667 | ₩135,680 | ₩135,653 | ₩135,653 | -0.01% | 4.2만 |
| 2026.10.01 | ₩135,613 | ₩135,640 | ₩135,600 | ₩135,600 | -0.01% | 3.5만 |
| 2026.09.30 | ₩135,600 | ₩135,626 | ₩135,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,600 |
| 0.00% |
| 1.4만 |
| 2026.09.29 | ₩135,613 | ₩135,640 | ₩135,586 | ₩135,586 | -0.02% | 9.2만 |
|---|
| 2026.09.28 | ₩135,626 | ₩135,667 | ₩135,573 | ₩135,573 | -0.04% | 5.3만 |
|---|
| 2026.09.25 | ₩135,667 | ₩135,694 | ₩135,600 | ₩135,600 | -0.05% | 9.8천 |
|---|
| 2026.09.24 | ₩135,640 | ₩135,653 | ₩135,573 | ₩135,573 | -0.05% | 6.3천 |
|---|
| 2026.09.23 | ₩135,533 | ₩135,613 | ₩135,533 | ₩135,533 | 0.00% | 1.4만 |
|---|
| 2026.09.22 | ₩135,519 | ₩135,626 | ₩135,506 | ₩135,506 | -0.01% | 5.9만 |
|---|
| 2026.09.21 | ₩135,506 | ₩135,519 | ₩135,492 | ₩135,492 | -0.01% | 2.4만 |
|---|
| 2026.09.18 | ₩135,600 | ₩135,667 | ₩135,184 | ₩135,264 | -0.25% | 91.2만 |
|---|
| 2026.09.17 | ₩135,439 | ₩135,533 | ₩135,439 | ₩135,439 | 0.00% | 1.5만 |
|---|
| 2026.09.16 | ₩135,452 | ₩135,519 | ₩135,425 | ₩135,425 | -0.02% | 1.3만 |
|---|
| 2026.09.15 | ₩135,492 | ₩135,492 | ₩135,398 | ₩135,412 | -0.06% | 7.7천 |
|---|
| 2026.09.14 | ₩135,331 | ₩135,466 | ₩135,331 | ₩135,398 | +0.05% | 2.2만 |
|---|
| 2026.09.11 | ₩135,385 | ₩135,398 | ₩135,372 | ₩135,372 | -0.01% | 2.5만 |
|---|
| 2026.09.10 | ₩135,318 | ₩135,358 | ₩135,278 | ₩135,305 | -0.01% | 2.7만 |
|---|
| 2026.09.09 | ₩135,291 | ₩135,331 | ₩135,264 | ₩135,264 | -0.02% | 2.1만 |
|---|
| 2026.09.08 | ₩135,291 | ₩135,318 | ₩135,251 | ₩135,251 | -0.03% | 2.7만 |
|---|
| 2026.09.04 | ₩135,305 | ₩135,318 | ₩135,238 | ₩135,238 | -0.05% | 5.2만 |
|---|
| 2026.09.03 | ₩135,291 | ₩135,318 | ₩135,251 | ₩135,251 | -0.03% | 5.6만 |
|---|
| 2026.09.02 | ₩135,412 | ₩135,412 | ₩135,197 | ₩135,197 | -0.16% | 6.7천 |
|---|
| 2026.09.01 | ₩135,197 | ₩135,238 | ₩135,157 | ₩135,157 | -0.03% | 7.1만 |
|---|
| 2026.08.31 | ₩135,224 | ₩135,238 | ₩135,144 | ₩135,144 | -0.06% | 2.3만 |
|---|
| 2026.08.28 | ₩135,264 | ₩135,278 | ₩135,170 | ₩135,170 | -0.07% | 1.5만 |
|---|
| 2026.08.27 | ₩135,144 | ₩135,251 | ₩135,090 | ₩135,103 | -0.03% | 2.9만 |
|---|
| 2026.08.26 | ₩135,224 | ₩135,224 | ₩135,050 | ₩135,050 | -0.13% | 3.3만 |
|---|
| 2026.08.25 | ₩135,197 | ₩135,224 | ₩135,063 | ₩135,211 | +0.01% | 3.1만 |
|---|
| 2026.08.24 | ₩135,050 | ₩135,197 | ₩135,050 | ₩135,184 | +0.10% | 7.7만 |
|---|
| 2026.08.21 | ₩135,144 | ₩135,144 | ₩135,050 | ₩135,050 | -0.07% | 2.6천 |
|---|
| 2026.08.20 | ₩135,036 | ₩135,050 | ₩134,942 | ₩134,942 | -0.07% | 3.8만 |
|---|
| 2026.08.19 | ₩134,983 | ₩135,023 | ₩134,969 | ₩134,969 | -0.01% | 5.8만 |
|---|
| 2026.08.18 | ₩134,956 | ₩134,996 | ₩134,902 | ₩134,902 | -0.04% | 6.2만 |
|---|
| 2026.08.17 | ₩134,942 | ₩134,983 | ₩134,889 | ₩134,889 | -0.04% | 8만 |
|---|
| 2026.08.14 | ₩134,929 | ₩134,969 | ₩134,889 | ₩134,889 | -0.03% | 4.2만 |
|---|
| 2026.08.13 | ₩134,929 | ₩134,929 | ₩134,835 | ₩134,875 | -0.04% | 7.1만 |
|---|
| 2026.08.12 | ₩134,983 | ₩134,996 | ₩134,808 | ₩134,822 | -0.12% | 6.3만 |
|---|
| 2026.08.11 | ₩134,862 | ₩134,889 | ₩134,808 | ₩134,822 | -0.03% | 5.7만 |
|---|
| 2026.08.10 | ₩134,849 | ₩134,849 | ₩134,808 | ₩134,822 | -0.02% | 5.9만 |
|---|
| 2026.08.07 | ₩134,822 | ₩134,849 | ₩134,782 | ₩134,808 | -0.01% | 5.3만 |
|---|
| 2026.08.06 | ₩134,782 | ₩134,916 | ₩134,768 | ₩134,768 | -0.01% | 5.1만 |
|---|
| 2026.08.05 | ₩134,768 | ₩134,956 | ₩134,741 | ₩134,741 | -0.02% | 6.1만 |
|---|
| 2026.08.04 | ₩134,889 | ₩135,036 | ₩134,755 | ₩134,822 | -0.05% | 12.6만 |
|---|
| 2026.08.03 | ₩134,929 | ₩135,238 | ₩134,460 | ₩135,077 | +0.11% | 6.6만 |
|---|
| 2026.07.31 | ₩134,902 | ₩134,902 | ₩134,701 | ₩134,701 | -0.15% | 5.8만 |
|---|
| 2026.07.30 | ₩134,688 | ₩134,875 | ₩134,661 | ₩134,674 | -0.01% | 10.9만 |
|---|
| 2026.07.29 | ₩134,661 | ₩134,674 | ₩134,124 | ₩134,124 | -0.40% | 5만 |
|---|
| 2026.07.28 | ₩134,634 | ₩134,782 | ₩134,634 | ₩134,647 | +0.01% | 3.6만 |
|---|
| 2026.07.27 | ₩134,755 | ₩134,889 | ₩134,621 | ₩134,634 | -0.09% | 7.5만 |
|---|
| 2026.07.24 | ₩134,634 | ₩134,661 | ₩134,607 | ₩134,607 | -0.02% | 2.7천 |
|---|
| 2026.07.23 | ₩134,567 | ₩134,701 | ₩134,527 | ₩134,554 | -0.01% | 16.6만 |
|---|
| 2026.07.22 | ₩134,607 | ₩134,674 | ₩134,594 | ₩134,621 | +0.01% | 3.6만 |
|---|
| 2026.07.21 | ₩134,500 | ₩134,647 | ₩134,473 | ₩134,647 | +0.11% | 112.7만 |
|---|
| 2026.07.20 | ₩134,500 | ₩134,527 | ₩134,460 | ₩134,460 | -0.03% | 5.7만 |
|---|
| 2026.07.17 | ₩134,487 | ₩134,487 | ₩134,446 | ₩134,460 | -0.02% | 10.2만 |
|---|
| 2026.07.16 | ₩134,567 | ₩134,741 | ₩134,433 | ₩134,433 | -0.10% | 1.2만 |
|---|
| 2026.07.15 | ₩134,433 | ₩134,487 | ₩134,433 | ₩134,446 | +0.01% | 7.2천 |
|---|
| 2026.07.14 | ₩134,580 | ₩134,580 | ₩134,406 | ₩134,419 | -0.12% | 3천 |
|---|
| 2026.07.13 | ₩134,768 | ₩134,956 | ₩134,379 | ₩134,379 | -0.29% | 3.8만 |
|---|
| 2026.07.10 | ₩134,393 | ₩134,594 | ₩134,366 | ₩134,366 | -0.02% | 3만 |
|---|
| 2026.07.09 | ₩134,339 | ₩134,513 | ₩134,312 | ₩134,312 | -0.02% | 6.6만 |
|---|
| 2026.07.08 | ₩134,326 | ₩134,326 | ₩134,299 | ₩134,312 | -0.01% | 1.2만 |
|---|
| 2026.07.07 | ₩134,312 | ₩134,312 | ₩134,285 | ₩134,285 | -0.02% | 5천 |
|---|
| 2026.07.06 | ₩134,513 | ₩134,540 | ₩134,218 | ₩134,232 | -0.21% | 1.5만 |
|---|
| 2026.07.02 | ₩134,339 | ₩134,366 | ₩134,259 | ₩134,259 | -0.06% | 13만 |
|---|
| 2026.07.01 | ₩134,259 | ₩134,567 | ₩134,111 | ₩134,218 | -0.03% | 8.9만 |
|---|
| 2026.06.30 | ₩134,178 | ₩134,218 | ₩134,178 | ₩134,205 | +0.02% | 1.6만 |
|---|
| 2026.06.29 | ₩134,098 | ₩134,299 | ₩134,057 | ₩134,057 | -0.03% | 8.2만 |
|---|
| 2026.06.26 | ₩134,111 | ₩134,473 | ₩133,990 | ₩133,990 | -0.09% | 13.8만 |
|---|
| 2026.06.25 | ₩134,393 | ₩134,513 | ₩133,950 | ₩133,950 | -0.33% | 18.8만 |
|---|
| 2026.06.24 | ₩134,352 | ₩134,379 | ₩134,124 | ₩134,124 | -0.17% | 1.1만 |
|---|
| 2026.06.23 | ₩134,352 | ₩134,352 | ₩134,111 | ₩134,111 | -0.18% | 6.4천 |
|---|
| 2026.06.22 | ₩134,218 | ₩134,245 | ₩133,896 | ₩133,896 | -0.24% | 8.7천 |
|---|
| 2026.06.18 | ₩133,950 | ₩134,044 | ₩133,870 | ₩134,031 | +0.06% | 1.6만 |
|---|
| 2026.06.17 | ₩133,923 | ₩133,923 | ₩133,722 | ₩133,829 | -0.07% | 10.5만 |
|---|
| 2026.06.16 | ₩133,870 | ₩133,870 | ₩133,816 | ₩133,816 | -0.04% | 2.5만 |
|---|
| 2026.06.15 | ₩133,829 | ₩133,829 | ₩133,803 | ₩133,816 | -0.01% | 2.5천 |
|---|
| 2026.06.12 | ₩133,990 | ₩133,990 | ₩133,789 | ₩133,789 | -0.15% | 2.9만 |
|---|
| 2026.06.11 | ₩133,843 | ₩133,843 | ₩133,642 | ₩133,776 | -0.05% | 11.8만 |
|---|
| 2026.06.10 | ₩134,191 | ₩134,191 | ₩133,628 | ₩133,735 | -0.34% | 2.1만 |
|---|
| 2026.06.09 | ₩133,735 | ₩133,749 | ₩133,722 | ₩133,735 | 0.00% | 6.8만 |
|---|
| 2026.06.08 | ₩133,655 | ₩133,709 | ₩133,655 | ₩133,668 | +0.01% | 12만 |
|---|
| 2026.06.05 | ₩133,722 | ₩133,722 | ₩133,561 | ₩133,642 | -0.06% | 12.3만 |
|---|
| 2026.06.04 | ₩133,668 | ₩133,668 | ₩133,440 | ₩133,440 | -0.17% | 4.8만 |
|---|
| 2026.06.03 | ₩133,695 | ₩133,709 | ₩133,347 | ₩133,481 | -0.16% | 55.4만 |
|---|
| 2026.06.02 | ₩133,668 | ₩133,695 | ₩133,293 | ₩133,588 | -0.06% | 2.4만 |
|---|
| 2026.06.01 | ₩133,668 | ₩133,668 | ₩133,575 | ₩133,668 | 0.00% | 8.3만 |
|---|
| 2026.05.29 | ₩133,655 | ₩133,682 | ₩133,615 | ₩133,655 | 0.00% | 2.4만 |
|---|
| 2026.05.28 | ₩133,615 | ₩133,628 | ₩133,588 | ₩133,588 | -0.02% | 6.8천 |
|---|
| 2026.05.27 | ₩133,615 | ₩133,615 | ₩133,561 | ₩133,561 | -0.04% | 1.4만 |
|---|
| 2026.05.26 | ₩133,588 | ₩133,588 | ₩133,548 | ₩133,548 | -0.03% | 3.6만 |
|---|
| 2026.05.22 | ₩133,642 | ₩133,695 | ₩133,548 | ₩133,548 | -0.07% | 2만 |
|---|
| 2026.05.21 | ₩133,588 | ₩133,588 | ₩133,494 | ₩133,521 | -0.05% | 9.4천 |
|---|
| 2026.05.20 | ₩133,494 | ₩133,534 | ₩133,494 | ₩133,534 | +0.03% | 9.2천 |
|---|
| 2026.05.19 | ₩133,508 | ₩133,508 | ₩133,481 | ₩133,481 | -0.02% | 3.3만 |
|---|
| 2026.05.18 | ₩133,548 | ₩133,548 | ₩133,481 | ₩133,481 | -0.05% | 8.8천 |
|---|
| 2026.05.15 | ₩133,494 | ₩133,695 | ₩133,481 | ₩133,642 | +0.11% | 8.8천 |
|---|
| 2026.05.14 | ₩133,548 | ₩133,548 | ₩133,373 | ₩133,481 | -0.05% | 1.4만 |
|---|
| 2026.05.13 | ₩133,414 | ₩133,440 | ₩133,387 | ₩133,440 | +0.02% | 7.6천 |
|---|
| 2026.05.12 | ₩133,400 | ₩133,427 | ₩133,360 | ₩133,360 | -0.03% | 2.2만 |
|---|
| 2026.05.11 | ₩133,414 | ₩133,508 | ₩133,360 | ₩133,387 | -0.02% | 1.5만 |
|---|
| 2026.05.08 | ₩133,494 | ₩133,494 | ₩133,373 | ₩133,373 | -0.09% | 3.6만 |
|---|
| 2026.05.07 | ₩133,333 | ₩133,360 | ₩133,333 | ₩133,347 | +0.01% | 4.2천 |
|---|
| 2026.05.06 | ₩133,347 | ₩133,347 | ₩133,320 | ₩133,333 | -0.01% | 8.4천 |
|---|
| 2026.05.05 | ₩133,306 | ₩133,333 | ₩133,306 | ₩133,333 | +0.02% | 5.8천 |
|---|
| 2026.05.04 | ₩133,280 | ₩133,320 | ₩133,266 | ₩133,266 | -0.01% | 2.2만 |
|---|
| 2026.05.01 | ₩133,293 | ₩133,306 | ₩133,280 | ₩133,280 | -0.01% | 1.1만 |
|---|
| 2026.04.30 | ₩133,320 | ₩133,320 | ₩133,226 | ₩133,226 | -0.07% | 6.1만 |
|---|
| 2026.04.29 | ₩133,239 | ₩133,266 | ₩133,239 | ₩133,239 | 0.00% | 6.9천 |
|---|
| 2026.04.28 | ₩133,253 | ₩133,253 | ₩133,226 | ₩133,239 | -0.01% | 55.8만 |
|---|
| 2026.04.27 | ₩133,293 | ₩133,320 | ₩133,253 | ₩133,266 | -0.02% | 2.4천 |
|---|
| 2026.04.24 | ₩133,293 | ₩133,293 | ₩133,199 | ₩133,199 | -0.07% | 3.3천 |
|---|
| 2026.04.23 | ₩133,293 | ₩133,293 | ₩133,159 | ₩133,159 | -0.10% | 2만 |
|---|
| 2026.04.22 | ₩133,253 | ₩133,280 | ₩133,159 | ₩133,159 | -0.07% | 1.9만 |
|---|
| 2026.04.21 | ₩133,105 | ₩133,226 | ₩133,092 | ₩133,092 | -0.01% | 2.4만 |
|---|
| 2026.04.20 | ₩133,172 | ₩133,172 | ₩133,078 | ₩133,078 | -0.07% | 1.2만 |
|---|
| 2026.04.17 | ₩133,052 | ₩133,172 | ₩133,052 | ₩133,159 | +0.08% | 3.6만 |
|---|
| 2026.04.16 | ₩133,025 | ₩133,145 | ₩133,011 | ₩133,052 | +0.02% | 11.9만 |
|---|
| 2026.04.15 | ₩132,958 | ₩133,038 | ₩132,891 | ₩133,011 | +0.04% | 11.6만 |
|---|
| 2026.04.14 | ₩133,105 | ₩133,119 | ₩132,850 | ₩132,850 | -0.19% | 19.5만 |
|---|
| 2026.04.13 | ₩132,971 | ₩133,159 | ₩132,917 | ₩132,984 | +0.01% | 3.9만 |
|---|
| 2026.04.10 | ₩132,958 | ₩133,145 | ₩132,917 | ₩133,145 | +0.14% | 2.1만 |
|---|
| 2026.04.09 | ₩132,904 | ₩133,105 | ₩132,904 | ₩132,904 | 0.00% | 2.7만 |
|---|
| 2026.04.08 | ₩133,092 | ₩133,092 | ₩132,891 | ₩132,958 | -0.10% | 1.5만 |
|---|
| 2026.04.07 | ₩132,877 | ₩133,025 | ₩132,877 | ₩132,877 | 0.00% | 2.7만 |
|---|
| 2026.04.06 | ₩133,052 | ₩133,065 | ₩132,837 | ₩132,837 | -0.16% | 5.1만 |
|---|
| 2026.04.02 | ₩132,837 | ₩133,038 | ₩132,837 | ₩132,850 | +0.01% | 3.2만 |
|---|
| 2026.04.01 | ₩132,797 | ₩132,984 | ₩132,797 | ₩132,797 | 0.00% | 4.8만 |
|---|
| 2026.03.31 | ₩132,783 | ₩133,092 | ₩132,113 | ₩132,113 | -0.50% | 4.6만 |
|---|
| 2026.03.30 | ₩132,770 | ₩132,891 | ₩132,756 | ₩132,770 | 0.00% | 1.1만 |
|---|
| 2026.03.27 | ₩132,743 | ₩132,864 | ₩132,435 | ₩132,743 | 0.00% | 2.4만 |
|---|
| 2026.03.26 | ₩132,864 | ₩132,864 | ₩132,368 | ₩132,368 | -0.37% | 8.4천 |
|---|
| 2026.03.25 | ₩132,824 | ₩133,226 | ₩132,770 | ₩133,212 | +0.29% | 8.1천 |
|---|
| 2026.03.24 | ₩132,609 | ₩132,877 | ₩132,609 | ₩132,743 | +0.10% | 2.1천 |
|---|
| 2026.03.23 | ₩132,810 | ₩132,810 | ₩132,676 | ₩132,676 | -0.10% | 320.1만 |
|---|
| 2026.03.20 | ₩132,689 | ₩132,689 | ₩132,689 | ₩132,689 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩132,609 | ₩132,609 | ₩132,609 | ₩132,609 | 0.00% | 100 |
|---|