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 | ₩140,220 | ₩146,732 | ₩132,716 | ₩133,573 | -4.74% | 47.9만 |
| 2026.09.28–2026.10.02 | ₩139,925 | ₩145,432 | ₩132,441 | ₩142,444 | +1.80% | 58.6만 |
| 2026.09.21–2026.09.25 | ₩130,853 | ₩145,593 | ₩130,853 | ₩143,329 | +9.53% | 53.8만 |
| 2026.09.14–2026.09.18 | ₩106,371 | ₩126,551 | ₩105,741 | ₩126,551 | +18.97% | 48.8만 |
| 2026.09.08–2026.09.11 | ₩108,448 | ₩118,525 | ₩108,448 | ₩115,898 | +6.87% | 39.6만 |
| 2026.08.31–2026.09.04 | ₩103,691 | ₩107,074 | ₩97,017 | ₩107,001 | +3.19% | 34.8만 |
| 2026.08.24–2026.08.28 | ₩105,299 | ₩111,436 | ₩100,795 | ₩104,575 | -0.69% | 40만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,610 |
| ₩120,682 |
| ₩104,991 |
| ₩108,568 |
| -9.23% |
| 43.3만 |
| 2026.08.10–2026.08.14 | ₩110,940 | ₩121,687 | ₩107,202 | ₩121,687 | +9.69% | 34.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩108,019 | ₩127,034 | ₩106,552 | ₩114,116 | +5.64% | 47.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩129,379 | ₩130,304 | ₩98,840 | ₩114,304 | -11.65% | 71.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩127,302 | ₩140,126 | ₩123,416 | ₩128,441 | +0.89% | 43.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩136,360 | ₩146,984 | ₩113,037 | ₩123,925 | -9.12% | 46.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩138,169 | ₩149,037 | ₩127,074 | ₩145,312 | +5.17% | 41만 |
|---|
| 2026.06.29–2026.07.02 | ₩135,891 | ₩155,308 | ₩127,883 | ₩134,605 | -0.95% | 33.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩146,290 | ₩151,295 | ₩133,091 | ₩138,035 | -5.64% | 44.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩145,928 | ₩152,823 | ₩136,803 | ₩146,290 | +0.25% | 30만 |
|---|
| 2026.06.08–2026.06.12 | ₩131,027 | ₩142,123 | ₩115,550 | ₩139,523 | +6.48% | 36.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩139,067 | ₩154,102 | ₩127,302 | ₩128,119 | -7.87% | 42.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩136,816 | ₩150,082 | ₩134,940 | ₩147,590 | +7.87% | 37.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩118,431 | ₩136,012 | ₩107,228 | ₩131,938 | +11.41% | 35.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩132,649 | ₩135,007 | ₩119,737 | ₩120,119 | -9.45% | 33.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩100,220 | ₩132,367 | ₩93,051 | ₩132,367 | +32.08% | 43.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩97,473 | ₩102,833 | ₩84,969 | ₩101,855 | +4.50% | 29.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩76,971 | ₩100,515 | ₩74,478 | ₩98,974 | +28.59% | 32.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,224 | ₩77,654 | ₩65,326 | ₩77,252 | +16.65% | 22.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,854 | ₩68,515 | ₩58,117 | ₩67,269 | +14.30% | 20.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,941 | ₩58,968 | ₩51,323 | ₩58,968 | +7.33% | 9.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,120 | ₩60,937 | ₩53,400 | ₩54,753 | -2.44% | 15만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,025 | ₩56,683 | ₩52,710 | ₩55,142 | +3.99% | 31.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩51,899 | ₩58,351 | ₩51,899 | ₩53,051 | +2.22% | 14.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩54,150 | ₩56,951 | ₩52,100 | ₩53,400 | -1.39% | 17.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,919 | ₩62,117 | ₩54,807 | ₩56,803 | +1.58% | 24.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩58,184 | ₩59,075 | ₩55,745 | ₩57,313 | -1.50% | 23.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩60,515 | ₩64,388 | ₩58,854 | ₩60,006 | -0.84% | 29.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩70,860 | ₩76,984 | ₩54,700 | ₩61,118 | -13.75% | 78.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩79,865 | ₩81,339 | ₩72,019 | ₩72,750 | -8.91% | 36.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩69,909 | ₩84,669 | ₩69,587 | ₩82,197 | +17.58% | 35.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩61,145 | ₩74,492 | ₩61,003 | ₩72,093 | +17.90% | 198.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩72,656 | ₩74,184 | ₩62,606 | ₩62,807 | -13.56% | 34.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,921 | ₩72,468 | ₩66,157 | ₩71,061 | +6.19% | 21.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩70,753 | ₩70,753 | ₩67,979 | ₩68,984 | -2.50% | 14.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,917 | ₩69,802 | ₩62,942 | ₩68,984 | +0.10% | 24.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩72,448 | ₩74,050 | ₩68,396 | ₩69,292 | -4.36% | 18.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩71,383 | ₩76,140 | ₩70,887 | ₩73,219 | +2.57% | 17.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩68,971 | ₩73,420 | ₩64,194 | ₩73,165 | +6.08% | 26.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩86,914 | ₩88,039 | ₩65,782 | ₩68,797 | -20.84% | 44만 |
|---|
| 2025.11.10–2025.11.14 | ₩86,579 | ₩95,141 | ₩83,617 | ₩88,602 | +2.34% | 31.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩95,275 | ₩95,972 | ₩80,401 | ₩84,260 | -11.56% | 31.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩96,857 | ₩100,917 | ₩93,279 | ₩95,959 | -0.93% | 35.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩89,192 | ₩96,669 | ₩84,086 | ₩96,468 | +8.16% | 28.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩85,399 | ₩92,602 | ₩81,379 | ₩89,205 | +4.46% | 24.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩90,947 | ₩90,947 | ₩82,183 | ₩82,934 | -8.81% | 9.4만 |
|---|