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 | ₩140,319 | ₩146,836 | ₩132,810 | ₩133,668 | -4.74% | 47.9만 |
| 2026.09.28–2026.10.02 | ₩140,024 | ₩145,535 | ₩132,535 | ₩142,545 | +1.80% | 58.6만 |
| 2026.09.21–2026.09.25 | ₩130,946 | ₩145,696 | ₩130,946 | ₩143,430 | +9.53% | 53.8만 |
| 2026.09.14–2026.09.18 | ₩106,446 | ₩126,641 | ₩105,816 | ₩126,641 | +18.97% | 48.8만 |
| 2026.09.08–2026.09.11 | ₩108,525 | ₩118,609 | ₩108,525 | ₩115,980 | +6.87% | 39.6만 |
| 2026.08.31–2026.09.04 | ₩103,764 | ₩107,150 | ₩97,086 | ₩107,076 | +3.19% | 34.8만 |
| 2026.08.24–2026.08.28 | ₩105,373 | ₩111,515 | ₩100,866 | ₩104,649 | -0.69% | 40만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,768 |
| ₩105,065 |
| ₩108,645 |
| -9.23% |
| 43.3만 |
| 2026.08.10–2026.08.14 | ₩111,019 | ₩121,773 | ₩107,278 | ₩121,773 | +9.69% | 34.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩108,096 | ₩127,124 | ₩106,627 | ₩114,197 | +5.64% | 47.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩129,471 | ₩130,396 | ₩98,910 | ₩114,385 | -11.65% | 71.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩127,392 | ₩140,225 | ₩123,503 | ₩128,532 | +0.89% | 43.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩136,457 | ₩147,088 | ₩113,118 | ₩124,013 | -9.12% | 46.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩138,267 | ₩149,143 | ₩127,164 | ₩145,415 | +5.17% | 41만 |
|---|
| 2026.06.29–2026.07.02 | ₩135,988 | ₩155,418 | ₩127,974 | ₩134,700 | -0.95% | 33.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩146,394 | ₩151,402 | ₩133,185 | ₩138,133 | -5.64% | 44.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩146,032 | ₩152,931 | ₩136,900 | ₩146,394 | +0.25% | 30만 |
|---|
| 2026.06.08–2026.06.12 | ₩131,120 | ₩142,223 | ₩115,632 | ₩139,622 | +6.48% | 36.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩139,166 | ₩154,212 | ₩127,392 | ₩128,210 | -7.87% | 42.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩136,913 | ₩150,189 | ₩135,036 | ₩147,694 | +7.87% | 37.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩118,515 | ₩136,108 | ₩107,304 | ₩132,032 | +11.41% | 35.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩132,743 | ₩135,103 | ₩119,822 | ₩120,205 | -9.45% | 33.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩100,291 | ₩132,461 | ₩93,117 | ₩132,461 | +32.08% | 43.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩97,542 | ₩102,906 | ₩85,030 | ₩101,927 | +4.50% | 29.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩77,025 | ₩100,586 | ₩74,531 | ₩99,044 | +28.59% | 32.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,271 | ₩77,709 | ₩65,372 | ₩77,307 | +16.65% | 22.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,895 | ₩68,564 | ₩58,158 | ₩67,317 | +14.30% | 20.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,980 | ₩59,009 | ₩51,359 | ₩59,009 | +7.33% | 9.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,160 | ₩60,981 | ₩53,438 | ₩54,792 | -2.44% | 15만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,062 | ₩56,723 | ₩52,747 | ₩55,181 | +3.99% | 31.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩51,936 | ₩58,393 | ₩51,936 | ₩53,089 | +2.22% | 14.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩54,189 | ₩56,991 | ₩52,137 | ₩53,438 | -1.39% | 17.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,959 | ₩62,161 | ₩54,846 | ₩56,844 | +1.58% | 24.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩58,225 | ₩59,117 | ₩55,784 | ₩57,353 | -1.50% | 23.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩60,558 | ₩64,434 | ₩58,895 | ₩60,049 | -0.84% | 29.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩70,910 | ₩77,039 | ₩54,738 | ₩61,162 | -13.75% | 78.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩79,922 | ₩81,397 | ₩72,070 | ₩72,801 | -8.91% | 36.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩69,958 | ₩84,729 | ₩69,637 | ₩82,255 | +17.58% | 35.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩61,188 | ₩74,545 | ₩61,046 | ₩72,144 | +17.90% | 198.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩72,707 | ₩74,236 | ₩62,650 | ₩62,851 | -13.56% | 34.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,968 | ₩72,520 | ₩66,204 | ₩71,112 | +6.19% | 21.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩70,803 | ₩70,803 | ₩68,027 | ₩69,033 | -2.50% | 14.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,966 | ₩69,851 | ₩62,987 | ₩69,033 | +0.10% | 24.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩72,500 | ₩74,102 | ₩68,444 | ₩69,342 | -4.36% | 18.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩71,433 | ₩76,194 | ₩70,937 | ₩73,271 | +2.57% | 17.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩69,020 | ₩73,472 | ₩64,239 | ₩73,217 | +6.08% | 26.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩86,975 | ₩88,102 | ₩65,828 | ₩68,845 | -20.84% | 44만 |
|---|
| 2025.11.10–2025.11.14 | ₩86,640 | ₩95,209 | ₩83,677 | ₩88,665 | +2.34% | 31.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩95,343 | ₩96,040 | ₩80,458 | ₩84,320 | -11.56% | 31.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩96,925 | ₩100,988 | ₩93,345 | ₩96,027 | -0.93% | 35.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩89,255 | ₩96,738 | ₩84,146 | ₩96,536 | +8.16% | 28.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩85,460 | ₩92,668 | ₩81,437 | ₩89,268 | +4.46% | 24.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩91,012 | ₩91,012 | ₩82,242 | ₩82,993 | -8.81% | 9.4만 |
|---|