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 | ₩64,495 | ₩64,495 | ₩53,400 | ₩53,494 | -17.06% | 40.3만 |
| 2026.09.28–2026.10.02 | ₩65,246 | ₩67,437 | ₩57,822 | ₩65,112 | -0.21% | 34.5만 |
| 2026.09.21–2026.09.25 | ₩62,197 | ₩73,085 | ₩62,197 | ₩66,894 | +7.55% | 44.3만 |
| 2026.09.14–2026.09.18 | ₩51,658 | ₩59,014 | ₩49,326 | ₩59,014 | +14.24% | 30.7만 |
| 2026.09.08–2026.09.11 | ₩55,852 | ₩59,457 | ₩53,788 | ₩56,884 | +1.85% | 22.7만 |
| 2026.08.31–2026.09.04 | ₩51,041 | ₩55,316 | ₩47,673 | ₩54,164 | +6.12% | 24.4만 |
| 2026.08.24–2026.08.28 | ₩50,948 | ₩58,974 | ₩50,251 | ₩51,832 | +1.74% | 45.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,177 |
| ₩53,226 |
| ₩53,788 |
| -16.18% |
| 41.8만 |
| 2026.08.10–2026.08.14 | ₩65,460 | ₩67,671 | ₩60,810 | ₩64,924 | -0.82% | 33.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,507 | ₩71,265 | ₩47,464 | ₩66,465 | +24.22% | 27.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩62,378 | ₩67,001 | ₩51,149 | ₩55,597 | -10.87% | 41.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,420 | ₩72,039 | ₩61,976 | ₩62,365 | -4.67% | 42.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩81,942 | ₩81,942 | ₩58,700 | ₩66,197 | -19.22% | 52만 |
|---|
| 2026.07.06–2026.07.10 | ₩82,049 | ₩89,768 | ₩74,626 | ₩84,803 | +3.36% | 45.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩92,180 | ₩97,821 | ₩79,664 | ₩82,679 | -10.31% | 45.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩130,920 | ₩130,920 | ₩90,277 | ₩93,205 | -28.81% | 51.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩115,483 | ₩137,700 | ₩108,153 | ₩132,756 | +14.96% | 30.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩102,538 | ₩115,778 | ₩85,547 | ₩114,116 | +11.29% | 27.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩109,908 | ₩134,002 | ₩101,379 | ₩103,896 | -5.47% | 17.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩96,562 | ₩111,443 | ₩89,621 | ₩109,868 | +13.78% | 11.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,448 | ₩96,481 | ₩58,867 | ₩93,292 | +54.33% | 12만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,301 | ₩67,805 | ₩58,318 | ₩61,059 | +1.26% | 9만 |
|---|
| 2026.05.04–2026.05.08 | ₩63,182 | ₩72,361 | ₩57,755 | ₩63,035 | -0.23% | 16.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩73,567 | ₩73,567 | ₩57,520 | ₩63,865 | -13.19% | 18.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,653 | ₩73,942 | ₩48,737 | ₩73,132 | +44.38% | 17.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,108 | ₩49,862 | ₩42,948 | ₩49,433 | +14.67% | 6.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,006 | ₩47,437 | ₩40,254 | ₩44,130 | +0.28% | 7.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,881 | ₩48,000 | ₩40,268 | ₩45,065 | +5.09% | 5만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,388 | ₩50,572 | ₩39,799 | ₩43,746 | +8.31% | 10.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,846 | ₩42,680 | ₩34,814 | ₩39,785 | +10.99% | 37.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,206 | ₩36,911 | ₩32,924 | ₩34,291 | +3.27% | 6.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,258 | ₩38,512 | ₩34,090 | ₩34,276 | -10.41% | 12.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,753 | ₩42,144 | ₩37,521 | ₩39,435 | +1.76% | 8.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,459 | ₩41,165 | ₩37,508 | ₩39,209 | +1.95% | 21.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,896 | ₩41,541 | ₩37,346 | ₩39,651 | +4.63% | 11.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,643 | ₩39,531 | ₩31,129 | ₩39,383 | +20.65% | 7.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,407 | ₩37,519 | ₩33,058 | ₩33,219 | -11.19% | 3.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,541 | ₩40,093 | ₩33,541 | ₩37,601 | +12.11% | 5.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,780 | ₩36,650 | ₩32,643 | ₩34,130 | -4.61% | 11.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,281 | ₩40,723 | ₩35,966 | ₩36,891 | -8.42% | 3.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,529 | ₩38,968 | ₩36,274 | ₩38,263 | +4.75% | 6.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,941 | ₩39,423 | ₩36,556 | ₩36,556 | -6.13% | 3.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,837 | ₩44,837 | ₩38,311 | ₩39,102 | -12.79% | 14.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩51,658 | ₩51,658 | ₩46,568 | ₩46,568 | -9.85% | 2.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,896 | ₩53,025 | ₩47,222 | ₩51,778 | +8.11% | 3.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩48,241 | ₩49,943 | ₩46,635 | ₩49,581 | +2.78% | 3.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,770 | ₩53,882 | ₩46,503 | ₩48,656 | -7.80% | 73.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,070 | ₩62,070 | ₩51,886 | ₩52,766 | -14.99% | 5.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,341 | ₩69,748 | ₩56,777 | ₩59,536 | -12.88% | 11.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩73,862 | ₩74,492 | ₩67,659 | ₩69,882 | -5.39% | 11.4만 |
|---|
| 2025.10.23–2025.10.24 | ₩69,078 | ₩71,195 | ₩67,817 | ₩70,255 | +1.70% | 5.1천 |
|---|