시장 데이터를 불러오는 중
전체 종목
Roundhill ARM WeeklyPay ETF 과거 주가
Roundhill ARM WeeklyPay ETF · ARMW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill ARM WeeklyPay ETF · ARMW · 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 | ₩64,568 | ₩64,568 | ₩53,460 | ₩53,554 | -17.06% | 40.3만 |
| 2026.09.28–2026.10.02 | ₩65,320 | ₩67,513 | ₩57,887 | ₩65,185 | -0.21% | 34.5만 |
| 2026.09.21–2026.09.25 | ₩62,268 | ₩73,168 | ₩62,268 | ₩66,970 | +7.55% | 44.3만 |
| 2026.09.14–2026.09.18 | ₩51,716 | ₩59,081 | ₩49,382 | ₩59,081 | +14.24% | 30.7만 |
| 2026.09.08–2026.09.11 | ₩55,915 | ₩59,524 | ₩53,849 | ₩56,948 | +1.85% | 22.7만 |
| 2026.08.31–2026.09.04 | ₩51,099 | ₩55,379 | ₩47,727 | ₩54,225 | +6.12% | 24.4만 |
| 2026.08.24–2026.08.28 | ₩51,005 | ₩59,041 | ₩50,308 | ₩51,891 | +1.74% | 45.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,251 |
| ₩53,286 |
| ₩53,849 |
| -16.18% |
| 41.8만 |
| 2026.08.10–2026.08.14 | ₩65,534 | ₩67,748 | ₩60,879 | ₩64,998 | -0.82% | 33.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,568 | ₩71,346 | ₩47,517 | ₩66,540 | +24.22% | 27.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩62,449 | ₩67,077 | ₩51,207 | ₩55,660 | -10.87% | 41.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,494 | ₩72,121 | ₩62,046 | ₩62,435 | -4.67% | 42.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩82,035 | ₩82,035 | ₩58,766 | ₩66,272 | -19.22% | 52만 |
|---|
| 2026.07.06–2026.07.10 | ₩82,142 | ₩89,870 | ₩74,710 | ₩84,899 | +3.36% | 45.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩92,285 | ₩97,932 | ₩79,755 | ₩82,773 | -10.31% | 45.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩131,068 | ₩131,068 | ₩90,380 | ₩93,311 | -28.81% | 51.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩115,614 | ₩137,857 | ₩108,276 | ₩132,906 | +14.96% | 30.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩102,655 | ₩115,909 | ₩85,644 | ₩114,246 | +11.29% | 27.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩110,033 | ₩134,154 | ₩101,494 | ₩104,014 | -5.47% | 17.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩96,671 | ₩111,569 | ₩89,722 | ₩109,993 | +13.78% | 11.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,517 | ₩96,591 | ₩58,934 | ₩93,398 | +54.33% | 12만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,369 | ₩67,882 | ₩58,384 | ₩61,129 | +1.26% | 9만 |
|---|
| 2026.05.04–2026.05.08 | ₩63,254 | ₩72,443 | ₩57,820 | ₩63,106 | -0.23% | 16.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩73,651 | ₩73,651 | ₩57,586 | ₩63,938 | -13.19% | 18.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,710 | ₩74,026 | ₩48,792 | ₩73,215 | +44.38% | 17.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,157 | ₩49,919 | ₩42,996 | ₩49,489 | +14.67% | 6.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,056 | ₩47,491 | ₩40,300 | ₩44,180 | +0.28% | 7.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,929 | ₩48,054 | ₩40,313 | ₩45,116 | +5.09% | 5만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,434 | ₩50,630 | ₩39,844 | ₩43,796 | +8.31% | 10.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,886 | ₩42,728 | ₩34,853 | ₩39,830 | +10.99% | 37.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,243 | ₩36,953 | ₩32,962 | ₩34,330 | +3.27% | 6.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,301 | ₩38,556 | ₩34,129 | ₩34,315 | -10.41% | 12.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,797 | ₩42,191 | ₩37,563 | ₩39,480 | +1.76% | 8.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,502 | ₩41,212 | ₩37,551 | ₩39,253 | +1.95% | 21.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,939 | ₩41,588 | ₩37,389 | ₩39,696 | +4.63% | 11.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,680 | ₩39,575 | ₩31,164 | ₩39,428 | +20.65% | 7.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,449 | ₩37,562 | ₩33,096 | ₩33,257 | -11.19% | 3.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,579 | ₩40,139 | ₩33,579 | ₩37,644 | +12.11% | 5.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,820 | ₩36,691 | ₩32,680 | ₩34,169 | -4.61% | 11.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,327 | ₩40,769 | ₩36,007 | ₩36,933 | -8.42% | 3.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,570 | ₩39,012 | ₩36,315 | ₩38,306 | +4.75% | 6.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,985 | ₩39,468 | ₩36,597 | ₩36,597 | -6.13% | 3.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,888 | ₩44,888 | ₩38,355 | ₩39,146 | -12.79% | 14.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩51,716 | ₩51,716 | ₩46,621 | ₩46,621 | -9.85% | 2.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,951 | ₩53,085 | ₩47,276 | ₩51,837 | +8.11% | 3.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩48,295 | ₩49,999 | ₩46,688 | ₩49,637 | +2.78% | 3.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,830 | ₩53,943 | ₩46,555 | ₩48,711 | -7.80% | 73.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,140 | ₩62,140 | ₩51,944 | ₩52,826 | -14.99% | 5.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,419 | ₩69,827 | ₩56,841 | ₩59,603 | -12.88% | 11.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩73,946 | ₩74,576 | ₩67,736 | ₩69,961 | -5.39% | 11.4만 |
|---|
| 2025.10.23–2025.10.24 | ₩69,156 | ₩71,276 | ₩67,894 | ₩70,334 | +1.70% | 5.1천 |
|---|