시장 데이터를 불러오는 중
전체 종목
Roundhill S&P 500 No Dividend Target ETF 과거 주가
Roundhill S&P 500 No Dividend Target ETF · XDIV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill S&P 500 No Dividend Target ETF · XDIV · 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 | ₩42,295 | ₩42,885 | ₩42,254 | ₩42,643 | +0.82% | 9.3만 |
| 2026.09.28–2026.10.02 | ₩42,073 | ₩42,885 | ₩41,624 | ₩42,201 | +0.30% | 10.4만 |
| 2026.09.21–2026.09.25 | ₩42,040 | ₩42,455 | ₩41,839 | ₩42,315 | +0.65% | 33.5만 |
| 2026.09.14–2026.09.18 | ₩41,570 | ₩41,772 | ₩41,061 | ₩41,772 | +0.48% | 9.8만 |
| 2026.09.08–2026.09.11 | ₩42,134 | ₩42,134 | ₩41,396 | ₩41,839 | -0.70% | 10.7만 |
| 2026.08.31–2026.09.04 | ₩42,053 | ₩42,308 | ₩41,557 | ₩42,138 | +0.20% | 17.8만 |
| 2026.08.24–2026.08.28 | ₩41,892 | ₩42,355 | ₩41,678 | ₩42,093 | +0.48% | 17.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,509 |
| ₩41,678 |
| ₩41,906 |
| -1.42% |
| 8.2만 |
| 2026.08.10–2026.08.14 | ₩42,308 | ₩42,590 | ₩42,107 | ₩42,459 | +0.36% | 27.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,034 | ₩42,482 | ₩41,034 | ₩42,295 | +3.07% | 28.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,699 | ₩40,954 | ₩39,948 | ₩40,900 | +0.49% | 8.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,900 | ₩40,994 | ₩40,229 | ₩40,377 | -1.28% | 16.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,195 | ₩41,313 | ₩40,538 | ₩40,618 | -1.40% | 4.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,913 | ₩41,275 | ₩40,511 | ₩41,235 | +0.79% | 3.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,296 | ₩41,101 | ₩40,095 | ₩40,833 | +1.33% | 1.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩40,954 | ₩41,061 | ₩39,827 | ₩40,028 | -2.26% | 5.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,074 | ₩41,302 | ₩40,363 | ₩40,927 | -0.36% | 13.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,551 | ₩40,726 | ₩39,465 | ₩40,538 | -0.03% | 6.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,302 | ₩41,517 | ₩40,209 | ₩40,310 | -2.40% | 8.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,913 | ₩41,570 | ₩40,860 | ₩41,314 | +0.98% | 6.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,565 | ₩40,860 | ₩39,975 | ₩40,739 | +0.43% | 9.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,191 | ₩40,873 | ₩39,961 | ₩40,377 | +0.46% | 12.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,344 | ₩40,296 | ₩39,130 | ₩40,296 | +2.42% | 11.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,982 | ₩39,559 | ₩38,687 | ₩39,371 | +1.00% | 12.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,754 | ₩39,076 | ₩38,392 | ₩39,049 | +0.76% | 9.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,904 | ₩38,888 | ₩36,904 | ₩38,768 | +5.05% | 10.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,871 | ₩37,266 | ₩35,549 | ₩37,038 | +3.25% | 11.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,865 | ₩35,952 | ₩34,356 | ₩35,871 | +2.88% | 9.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,965 | ₩36,166 | ₩34,597 | ₩34,624 | -3.73% | 13.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,394 | ₩36,729 | ₩35,187 | ₩35,355 | -2.86% | 15.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,314 | ₩37,138 | ₩36,012 | ₩36,059 | -0.70% | 9.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,038 | ₩37,480 | ₩36,475 | ₩36,668 | -1.00% | 9.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,480 | ₩37,769 | ₩37,065 | ₩37,366 | -0.30% | 7.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,078 | ₩37,588 | ₩36,815 | ₩37,588 | +1.37% | 7.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,547 | ₩37,950 | ₩37,051 | ₩37,051 | -1.32% | 6.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,641 | ₩38,002 | ₩36,837 | ₩37,695 | +0.14% | 12.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,507 | ₩38,042 | ₩37,454 | ₩37,653 | +0.39% | 8.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,159 | ₩37,614 | ₩36,837 | ₩37,480 | +0.87% | 11만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,628 | ₩37,963 | ₩37,360 | ₩37,722 | +0.25% | 15.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,480 | ₩37,842 | ₩37,387 | ₩37,829 | +0.93% | 8.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,498 | ₩37,521 | ₩37,078 | ₩37,165 | -0.89% | 22.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,212 | ₩37,644 | ₩37,212 | ₩37,588 | +1.01% | 6.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,199 | ₩37,199 | ₩36,475 | ₩37,030 | -0.45% | 8.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,212 | ₩37,467 | ₩36,931 | ₩37,038 | -0.47% | 13.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,850 | ₩37,373 | ₩36,796 | ₩37,224 | +1.02% | 11만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,138 | ₩37,132 | ₩35,952 | ₩37,093 | +2.64% | 3.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,448 | ₩36,609 | ₩35,405 | ₩35,764 | -1.88% | 4.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,837 | ₩37,266 | ₩36,005 | ₩36,408 | -1.16% | 4.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,266 | ₩37,266 | ₩35,938 | ₩36,404 | -2.31% | 13.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,132 | ₩37,467 | ₩36,919 | ₩37,051 | -0.22% | 6.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,381 | ₩36,864 | ₩36,059 | ₩36,792 | +1.13% | 5만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,952 | ₩36,394 | ₩35,737 | ₩36,063 | +0.31% | 2.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,548 | ₩36,548 | ₩35,454 | ₩35,454 | -2.99% | 2.4만 |
|---|