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 | ₩64,546 | ₩64,546 | ₩53,442 | ₩53,536 | -17.06% | 40.3만 |
| 2026.09.28–2026.10.02 | ₩65,297 | ₩67,489 | ₩57,867 | ₩65,163 | -0.21% | 34.5만 |
| 2026.09.21–2026.09.25 | ₩62,246 | ₩73,142 | ₩62,246 | ₩66,946 | +7.55% | 44.3만 |
| 2026.09.14–2026.09.18 | ₩51,698 | ₩59,061 | ₩49,365 | ₩59,061 | +14.24% | 30.7만 |
| 2026.09.08–2026.09.11 | ₩55,896 | ₩59,503 | ₩53,831 | ₩56,928 | +1.85% | 22.7만 |
| 2026.08.31–2026.09.04 | ₩51,081 | ₩55,359 | ₩47,710 | ₩54,206 | +6.12% | 24.4만 |
| 2026.08.24–2026.08.28 | ₩50,987 | ₩59,020 | ₩50,290 | ₩51,873 | +1.74% | 45.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,228 |
| ₩53,267 |
| ₩53,831 |
| -16.18% |
| 41.8만 |
| 2026.08.10–2026.08.14 | ₩65,511 | ₩67,724 | ₩60,858 | ₩64,975 | -0.82% | 33.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,549 | ₩71,321 | ₩47,501 | ₩66,517 | +24.22% | 27.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩62,427 | ₩67,054 | ₩51,189 | ₩55,641 | -10.87% | 41.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,471 | ₩72,096 | ₩62,024 | ₩62,413 | -4.67% | 42.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩82,006 | ₩82,006 | ₩58,746 | ₩66,249 | -19.22% | 52만 |
|---|
| 2026.07.06–2026.07.10 | ₩82,114 | ₩89,838 | ₩74,684 | ₩84,870 | +3.36% | 45.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩92,252 | ₩97,898 | ₩79,727 | ₩82,744 | -10.31% | 45.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩131,023 | ₩131,023 | ₩90,348 | ₩93,278 | -28.81% | 51.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩115,573 | ₩137,808 | ₩108,238 | ₩132,860 | +14.96% | 30.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩102,619 | ₩115,868 | ₩85,614 | ₩114,206 | +11.29% | 27.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩109,995 | ₩134,107 | ₩101,459 | ₩103,977 | -5.47% | 17.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩96,638 | ₩111,530 | ₩89,691 | ₩109,954 | +13.78% | 11.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,496 | ₩96,557 | ₩58,913 | ₩93,365 | +54.33% | 12만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,348 | ₩67,858 | ₩58,363 | ₩61,107 | +1.26% | 9만 |
|---|
| 2026.05.04–2026.05.08 | ₩63,231 | ₩72,418 | ₩57,800 | ₩63,084 | -0.23% | 16.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩73,625 | ₩73,625 | ₩57,565 | ₩63,915 | -13.19% | 18.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,692 | ₩74,000 | ₩48,775 | ₩73,189 | +44.38% | 17.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,142 | ₩49,901 | ₩42,981 | ₩49,472 | +14.67% | 6.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,041 | ₩47,474 | ₩40,286 | ₩44,164 | +0.28% | 7.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,914 | ₩48,037 | ₩40,299 | ₩45,100 | +5.09% | 5만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,420 | ₩50,612 | ₩39,830 | ₩43,781 | +8.31% | 10.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,874 | ₩42,713 | ₩34,841 | ₩39,816 | +10.99% | 37.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,232 | ₩36,940 | ₩32,950 | ₩34,318 | +3.27% | 6.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,288 | ₩38,542 | ₩34,117 | ₩34,303 | -10.41% | 12.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,784 | ₩42,177 | ₩37,550 | ₩39,466 | +1.76% | 8.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,489 | ₩41,198 | ₩37,538 | ₩39,240 | +1.95% | 21.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,925 | ₩41,573 | ₩37,376 | ₩39,682 | +4.63% | 11.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,668 | ₩39,562 | ₩31,153 | ₩39,414 | +20.65% | 7.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,436 | ₩37,549 | ₩33,084 | ₩33,245 | -11.19% | 3.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,567 | ₩40,125 | ₩33,567 | ₩37,630 | +12.11% | 5.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,808 | ₩36,678 | ₩32,668 | ₩34,157 | -4.61% | 11.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,313 | ₩40,755 | ₩35,994 | ₩36,920 | -8.42% | 3.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,558 | ₩38,998 | ₩36,303 | ₩38,293 | +4.75% | 6.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,971 | ₩39,454 | ₩36,584 | ₩36,584 | -6.13% | 3.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,872 | ₩44,872 | ₩38,341 | ₩39,132 | -12.79% | 14.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩51,698 | ₩51,698 | ₩46,605 | ₩46,605 | -9.85% | 2.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,934 | ₩53,066 | ₩47,259 | ₩51,819 | +8.11% | 3.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩48,279 | ₩49,982 | ₩46,672 | ₩49,620 | +2.78% | 3.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,811 | ₩53,924 | ₩46,539 | ₩48,694 | -7.80% | 73.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,118 | ₩62,118 | ₩51,926 | ₩52,807 | -14.99% | 5.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,395 | ₩69,803 | ₩56,821 | ₩59,582 | -12.88% | 11.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩73,920 | ₩74,550 | ₩67,712 | ₩69,937 | -5.39% | 11.4만 |
|---|
| 2025.10.23–2025.10.24 | ₩69,132 | ₩71,251 | ₩67,870 | ₩70,310 | +1.70% | 5.1천 |
|---|