시장 데이터를 불러오는 중
전체 종목
Roundhill AMD WeeklyPay ETF 과거 주가
Roundhill AMD WeeklyPay ETF · AMDW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill AMD WeeklyPay ETF · AMDW · 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 | ₩140,348 | ₩146,867 | ₩132,837 | ₩133,696 | -4.74% | 47.9만 |
| 2026.09.28–2026.10.02 | ₩140,053 | ₩145,566 | ₩132,562 | ₩142,575 | +1.80% | 58.6만 |
| 2026.09.21–2026.09.25 | ₩130,973 | ₩145,727 | ₩130,973 | ₩143,460 | +9.53% | 53.8만 |
| 2026.09.14–2026.09.18 | ₩106,468 | ₩126,668 | ₩105,838 | ₩126,668 | +18.97% | 48.8만 |
| 2026.09.08–2026.09.11 | ₩108,547 | ₩118,634 | ₩108,547 | ₩116,005 | +6.87% | 39.6만 |
| 2026.08.31–2026.09.04 | ₩103,786 | ₩107,173 | ₩97,107 | ₩107,099 | +3.19% | 34.8만 |
| 2026.08.24–2026.08.28 | ₩105,395 | ₩111,538 | ₩100,887 | ₩104,671 | -0.69% | 40만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,793 |
| ₩105,087 |
| ₩108,668 |
| -9.23% |
| 43.3만 |
| 2026.08.10–2026.08.14 | ₩111,042 | ₩121,799 | ₩107,300 | ₩121,799 | +9.69% | 34.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩108,118 | ₩127,151 | ₩106,649 | ₩114,221 | +5.64% | 47.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩129,498 | ₩130,423 | ₩98,931 | ₩114,409 | -11.65% | 71.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩127,419 | ₩140,255 | ₩123,529 | ₩128,559 | +0.89% | 43.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩136,486 | ₩147,119 | ₩113,141 | ₩124,039 | -9.12% | 46.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩138,296 | ₩149,174 | ₩127,191 | ₩145,445 | +5.17% | 41만 |
|---|
| 2026.06.29–2026.07.02 | ₩136,016 | ₩155,451 | ₩128,001 | ₩134,729 | -0.95% | 33.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩146,424 | ₩151,434 | ₩133,213 | ₩138,162 | -5.64% | 44.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩146,062 | ₩152,963 | ₩136,928 | ₩146,424 | +0.25% | 30만 |
|---|
| 2026.06.08–2026.06.12 | ₩131,147 | ₩142,253 | ₩115,656 | ₩139,651 | +6.48% | 36.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩139,195 | ₩154,244 | ₩127,419 | ₩128,237 | -7.87% | 42.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩136,942 | ₩150,220 | ₩135,064 | ₩147,725 | +7.87% | 37.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩118,540 | ₩136,137 | ₩107,327 | ₩132,059 | +11.41% | 35.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩132,770 | ₩135,131 | ₩119,847 | ₩120,230 | -9.45% | 33.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩100,312 | ₩132,489 | ₩93,136 | ₩132,489 | +32.08% | 43.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩97,563 | ₩102,928 | ₩85,047 | ₩101,948 | +4.50% | 29.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩77,041 | ₩100,607 | ₩74,547 | ₩99,065 | +28.59% | 32.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,285 | ₩77,725 | ₩65,386 | ₩77,323 | +16.65% | 22.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,908 | ₩68,578 | ₩58,170 | ₩67,331 | +14.30% | 20.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,991 | ₩59,022 | ₩51,370 | ₩59,022 | +7.33% | 9.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,172 | ₩60,993 | ₩53,449 | ₩54,803 | -2.44% | 15만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,073 | ₩56,735 | ₩52,758 | ₩55,192 | +3.99% | 31.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩51,947 | ₩58,405 | ₩51,947 | ₩53,100 | +2.22% | 14.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩54,200 | ₩57,003 | ₩52,148 | ₩53,449 | -1.39% | 17.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,970 | ₩62,174 | ₩54,857 | ₩56,856 | +1.58% | 24.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩58,237 | ₩59,129 | ₩55,796 | ₩57,365 | -1.50% | 23.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩60,571 | ₩64,447 | ₩58,908 | ₩60,061 | -0.84% | 29.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩70,925 | ₩77,055 | ₩54,750 | ₩61,174 | -13.75% | 78.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩79,938 | ₩81,414 | ₩72,085 | ₩72,816 | -8.91% | 36.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩69,973 | ₩84,747 | ₩69,651 | ₩82,272 | +17.58% | 35.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩61,201 | ₩74,560 | ₩61,059 | ₩72,159 | +17.90% | 198.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩72,723 | ₩74,252 | ₩62,663 | ₩62,864 | -13.56% | 34.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,982 | ₩72,535 | ₩66,218 | ₩71,126 | +6.19% | 21.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩70,818 | ₩70,818 | ₩68,042 | ₩69,048 | -2.50% | 14.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,980 | ₩69,866 | ₩63,000 | ₩69,048 | +0.10% | 24.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩72,515 | ₩74,117 | ₩68,459 | ₩69,356 | -4.36% | 18.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩71,448 | ₩76,210 | ₩70,952 | ₩73,286 | +2.57% | 17.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩69,034 | ₩73,487 | ₩64,253 | ₩73,232 | +6.08% | 26.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩86,993 | ₩88,120 | ₩65,842 | ₩68,860 | -20.84% | 44만 |
|---|
| 2025.11.10–2025.11.14 | ₩86,658 | ₩95,229 | ₩83,694 | ₩88,683 | +2.34% | 31.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩95,363 | ₩96,060 | ₩80,475 | ₩84,338 | -11.56% | 31.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩96,946 | ₩101,010 | ₩93,364 | ₩96,047 | -0.93% | 35.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩89,274 | ₩96,758 | ₩84,163 | ₩96,557 | +8.16% | 28.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩85,478 | ₩92,687 | ₩81,454 | ₩89,287 | +4.46% | 24.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩91,031 | ₩91,031 | ₩82,259 | ₩83,010 | -8.81% | 9.4만 |
|---|