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 | ₩140,333 | ₩146,850 | ₩132,823 | ₩133,681 | -4.74% | 47.9만 |
| 2026.09.28–2026.10.02 | ₩140,038 | ₩145,550 | ₩132,548 | ₩142,559 | +1.80% | 58.6만 |
| 2026.09.21–2026.09.25 | ₩130,958 | ₩145,711 | ₩130,958 | ₩143,444 | +9.53% | 53.8만 |
| 2026.09.14–2026.09.18 | ₩106,457 | ₩126,653 | ₩105,826 | ₩126,653 | +18.97% | 48.8만 |
| 2026.09.08–2026.09.11 | ₩108,535 | ₩118,620 | ₩108,535 | ₩115,992 | +6.87% | 39.6만 |
| 2026.08.31–2026.09.04 | ₩103,774 | ₩107,161 | ₩97,096 | ₩107,087 | +3.19% | 34.8만 |
| 2026.08.24–2026.08.28 | ₩105,384 | ₩111,526 | ₩100,876 | ₩104,659 | -0.69% | 40만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,707 |
| ₩120,779 |
| ₩105,075 |
| ₩108,656 |
| -9.23% |
| 43.3만 |
| 2026.08.10–2026.08.14 | ₩111,030 | ₩121,785 | ₩107,288 | ₩121,785 | +9.69% | 34.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩108,106 | ₩127,136 | ₩106,638 | ₩114,208 | +5.64% | 47.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩129,483 | ₩130,409 | ₩98,920 | ₩114,396 | -11.65% | 71.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩127,404 | ₩140,239 | ₩123,515 | ₩128,544 | +0.89% | 43.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩136,470 | ₩147,103 | ₩113,128 | ₩124,025 | -9.12% | 46.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩138,281 | ₩149,157 | ₩127,177 | ₩145,429 | +5.17% | 41만 |
|---|
| 2026.06.29–2026.07.02 | ₩136,001 | ₩155,433 | ₩127,987 | ₩134,713 | -0.95% | 33.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩146,408 | ₩151,417 | ₩133,198 | ₩138,147 | -5.64% | 44.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩146,046 | ₩152,946 | ₩136,913 | ₩146,408 | +0.25% | 30만 |
|---|
| 2026.06.08–2026.06.12 | ₩131,133 | ₩142,237 | ₩115,643 | ₩139,635 | +6.48% | 36.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩139,179 | ₩154,227 | ₩127,404 | ₩128,223 | -7.87% | 42.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩136,926 | ₩150,203 | ₩135,049 | ₩147,709 | +7.87% | 37.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩118,526 | ₩136,122 | ₩107,315 | ₩132,045 | +11.41% | 35.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩132,755 | ₩135,116 | ₩119,834 | ₩120,216 | -9.45% | 33.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩100,301 | ₩132,474 | ₩93,126 | ₩132,474 | +32.08% | 43.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩97,552 | ₩102,916 | ₩85,038 | ₩101,937 | +4.50% | 29.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩77,033 | ₩100,596 | ₩74,538 | ₩99,054 | +28.59% | 32.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,277 | ₩77,717 | ₩65,379 | ₩77,314 | +16.65% | 22.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,901 | ₩68,570 | ₩58,164 | ₩67,323 | +14.30% | 20.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,985 | ₩59,015 | ₩51,364 | ₩59,015 | +7.33% | 9.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,165 | ₩60,987 | ₩53,443 | ₩54,797 | -2.44% | 15만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,067 | ₩56,729 | ₩52,752 | ₩55,186 | +3.99% | 31.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩51,941 | ₩58,398 | ₩51,941 | ₩53,094 | +2.22% | 14.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩54,194 | ₩56,997 | ₩52,142 | ₩53,443 | -1.39% | 17.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,964 | ₩62,167 | ₩54,851 | ₩56,849 | +1.58% | 24.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩58,231 | ₩59,122 | ₩55,790 | ₩57,359 | -1.50% | 23.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩60,564 | ₩64,440 | ₩58,901 | ₩60,054 | -0.84% | 29.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩70,917 | ₩77,046 | ₩54,744 | ₩61,168 | -13.75% | 78.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩79,930 | ₩81,405 | ₩72,077 | ₩72,808 | -8.91% | 36.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩69,965 | ₩84,737 | ₩69,643 | ₩82,263 | +17.58% | 35.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩61,194 | ₩74,552 | ₩61,052 | ₩72,151 | +17.90% | 198.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩72,714 | ₩74,243 | ₩62,656 | ₩62,857 | -13.56% | 34.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,975 | ₩72,527 | ₩66,210 | ₩71,119 | +6.19% | 21.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩70,810 | ₩70,810 | ₩68,034 | ₩69,040 | -2.50% | 14.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,973 | ₩69,858 | ₩62,993 | ₩69,040 | +0.10% | 24.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩72,507 | ₩74,109 | ₩68,451 | ₩69,348 | -4.36% | 18.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩71,440 | ₩76,201 | ₩70,944 | ₩73,278 | +2.57% | 17.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩69,026 | ₩73,479 | ₩64,245 | ₩73,224 | +6.08% | 26.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩86,984 | ₩88,110 | ₩65,835 | ₩68,852 | -20.84% | 44만 |
|---|
| 2025.11.10–2025.11.14 | ₩86,648 | ₩95,218 | ₩83,685 | ₩88,674 | +2.34% | 31.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩95,352 | ₩96,050 | ₩80,466 | ₩84,328 | -11.56% | 31.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩96,935 | ₩100,998 | ₩93,354 | ₩96,036 | -0.93% | 35.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩89,264 | ₩96,747 | ₩84,154 | ₩96,546 | +8.16% | 28.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩85,468 | ₩92,677 | ₩81,445 | ₩89,277 | +4.46% | 24.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩91,020 | ₩91,020 | ₩82,250 | ₩83,001 | -8.81% | 9.4만 |
|---|