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 | ₩42,264 | ₩42,854 | ₩42,224 | ₩42,613 | +0.82% | 9.3만 |
| 2026.09.28–2026.10.02 | ₩42,043 | ₩42,854 | ₩41,594 | ₩42,170 | +0.30% | 10.4만 |
| 2026.09.21–2026.09.25 | ₩42,010 | ₩42,425 | ₩41,809 | ₩42,284 | +0.65% | 33.5만 |
| 2026.09.14–2026.09.18 | ₩41,541 | ₩41,742 | ₩41,031 | ₩41,742 | +0.48% | 9.8만 |
| 2026.09.08–2026.09.11 | ₩42,103 | ₩42,103 | ₩41,366 | ₩41,809 | -0.70% | 10.7만 |
| 2026.08.31–2026.09.04 | ₩42,023 | ₩42,278 | ₩41,527 | ₩42,107 | +0.20% | 17.8만 |
| 2026.08.24–2026.08.28 | ₩41,862 | ₩42,325 | ₩41,648 | ₩42,063 | +0.48% | 17.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,479 |
| ₩41,648 |
| ₩41,876 |
| -1.42% |
| 8.2만 |
| 2026.08.10–2026.08.14 | ₩42,278 | ₩42,559 | ₩42,077 | ₩42,429 | +0.36% | 27.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,005 | ₩42,452 | ₩41,005 | ₩42,264 | +3.07% | 28.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,670 | ₩40,924 | ₩39,919 | ₩40,871 | +0.49% | 8.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,871 | ₩40,964 | ₩40,201 | ₩40,348 | -1.28% | 16.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,165 | ₩41,283 | ₩40,509 | ₩40,589 | -1.40% | 4.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,884 | ₩41,246 | ₩40,482 | ₩41,206 | +0.79% | 3.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,268 | ₩41,072 | ₩40,067 | ₩40,804 | +1.33% | 1.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩40,924 | ₩41,031 | ₩39,799 | ₩40,000 | -2.26% | 5.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,045 | ₩41,273 | ₩40,335 | ₩40,897 | -0.36% | 13.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,522 | ₩40,696 | ₩39,437 | ₩40,509 | -0.03% | 6.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,273 | ₩41,487 | ₩40,181 | ₩40,281 | -2.40% | 8.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,884 | ₩41,541 | ₩40,830 | ₩41,285 | +0.98% | 6.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,536 | ₩40,830 | ₩39,946 | ₩40,710 | +0.43% | 9.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,162 | ₩40,844 | ₩39,933 | ₩40,348 | +0.46% | 12.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,316 | ₩40,268 | ₩39,102 | ₩40,268 | +2.42% | 11.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,954 | ₩39,531 | ₩38,660 | ₩39,343 | +1.00% | 12.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,727 | ₩39,048 | ₩38,365 | ₩39,021 | +0.76% | 9.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,877 | ₩38,861 | ₩36,877 | ₩38,740 | +5.05% | 10.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,846 | ₩37,239 | ₩35,524 | ₩37,011 | +3.25% | 11.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,841 | ₩35,926 | ₩34,331 | ₩35,846 | +2.88% | 9.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,939 | ₩36,140 | ₩34,573 | ₩34,599 | -3.73% | 13.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,368 | ₩36,703 | ₩35,162 | ₩35,330 | -2.86% | 15.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,288 | ₩37,112 | ₩35,986 | ₩36,033 | -0.70% | 9.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,011 | ₩37,454 | ₩36,449 | ₩36,642 | -1.00% | 9.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,454 | ₩37,742 | ₩37,038 | ₩37,340 | -0.30% | 7.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,052 | ₩37,561 | ₩36,789 | ₩37,561 | +1.37% | 7.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,521 | ₩37,923 | ₩37,025 | ₩37,025 | -1.32% | 6.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,614 | ₩37,975 | ₩36,810 | ₩37,668 | +0.14% | 12.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,480 | ₩38,015 | ₩37,427 | ₩37,626 | +0.39% | 8.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,132 | ₩37,588 | ₩36,810 | ₩37,454 | +0.87% | 11만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,601 | ₩37,936 | ₩37,333 | ₩37,695 | +0.25% | 15.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,454 | ₩37,815 | ₩37,360 | ₩37,802 | +0.93% | 8.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,471 | ₩37,494 | ₩37,052 | ₩37,139 | -0.89% | 22.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,186 | ₩37,617 | ₩37,186 | ₩37,561 | +1.01% | 6.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,172 | ₩37,172 | ₩36,449 | ₩37,003 | -0.45% | 8.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,186 | ₩37,440 | ₩36,904 | ₩37,011 | -0.47% | 13.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,824 | ₩37,346 | ₩36,770 | ₩37,198 | +1.02% | 11만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,112 | ₩37,105 | ₩35,926 | ₩37,066 | +2.64% | 3.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,422 | ₩36,583 | ₩35,379 | ₩35,738 | -1.88% | 4.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,810 | ₩37,239 | ₩35,980 | ₩36,382 | -1.16% | 4.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,239 | ₩37,239 | ₩35,913 | ₩36,378 | -2.31% | 13.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,105 | ₩37,440 | ₩36,892 | ₩37,025 | -0.22% | 6.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,355 | ₩36,837 | ₩36,033 | ₩36,766 | +1.13% | 5만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,926 | ₩36,368 | ₩35,712 | ₩36,037 | +0.31% | 2.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,522 | ₩36,522 | ₩35,429 | ₩35,429 | -2.99% | 2.4만 |
|---|