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 | ₩64,538 | ₩64,538 | ₩53,435 | ₩53,529 | -17.06% | 40.3만 |
| 2026.09.28–2026.10.02 | ₩65,288 | ₩67,481 | ₩57,860 | ₩65,154 | -0.21% | 34.5만 |
| 2026.09.21–2026.09.25 | ₩62,238 | ₩73,133 | ₩62,238 | ₩66,938 | +7.55% | 44.3만 |
| 2026.09.14–2026.09.18 | ₩51,692 | ₩59,053 | ₩49,359 | ₩59,053 | +14.24% | 30.7만 |
| 2026.09.08–2026.09.11 | ₩55,889 | ₩59,496 | ₩53,824 | ₩56,921 | +1.85% | 22.7만 |
| 2026.08.31–2026.09.04 | ₩51,075 | ₩55,352 | ₩47,704 | ₩54,199 | +6.12% | 24.4만 |
| 2026.08.24–2026.08.28 | ₩50,981 | ₩59,013 | ₩50,284 | ₩51,866 | +1.74% | 45.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,216 |
| ₩65,220 |
| ₩53,261 |
| ₩53,824 |
| -16.18% |
| 41.8만 |
| 2026.08.10–2026.08.14 | ₩65,503 | ₩67,715 | ₩60,850 | ₩64,967 | -0.82% | 33.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,542 | ₩71,312 | ₩47,495 | ₩66,509 | +24.22% | 27.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩62,419 | ₩67,045 | ₩51,182 | ₩55,634 | -10.87% | 41.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,463 | ₩72,087 | ₩62,017 | ₩62,405 | -4.67% | 42.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩81,996 | ₩81,996 | ₩58,738 | ₩66,240 | -19.22% | 52만 |
|---|
| 2026.07.06–2026.07.10 | ₩82,103 | ₩89,827 | ₩74,675 | ₩84,859 | +3.36% | 45.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩92,241 | ₩97,886 | ₩79,717 | ₩82,734 | -10.31% | 45.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩131,006 | ₩131,006 | ₩90,336 | ₩93,266 | -28.81% | 51.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩115,559 | ₩137,791 | ₩108,224 | ₩132,843 | +14.96% | 30.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩102,606 | ₩115,854 | ₩85,603 | ₩114,191 | +11.29% | 27.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩109,981 | ₩134,090 | ₩101,446 | ₩103,964 | -5.47% | 17.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩96,625 | ₩111,516 | ₩89,679 | ₩109,940 | +13.78% | 11.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,488 | ₩96,545 | ₩58,906 | ₩93,353 | +54.33% | 12만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,341 | ₩67,850 | ₩58,356 | ₩61,099 | +1.26% | 9만 |
|---|
| 2026.05.04–2026.05.08 | ₩63,223 | ₩72,409 | ₩57,793 | ₩63,076 | -0.23% | 16.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩73,615 | ₩73,615 | ₩57,558 | ₩63,907 | -13.19% | 18.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,686 | ₩73,991 | ₩48,769 | ₩73,180 | +44.38% | 17.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,137 | ₩49,895 | ₩42,976 | ₩49,466 | +14.67% | 6.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,035 | ₩47,468 | ₩40,281 | ₩44,159 | +0.28% | 7.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,909 | ₩48,031 | ₩40,294 | ₩45,094 | +5.09% | 5만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,415 | ₩50,606 | ₩39,825 | ₩43,775 | +8.31% | 10.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,869 | ₩42,708 | ₩34,837 | ₩39,811 | +10.99% | 37.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,228 | ₩36,935 | ₩32,946 | ₩34,314 | +3.27% | 6.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,283 | ₩38,537 | ₩34,112 | ₩34,299 | -10.41% | 12.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,779 | ₩42,171 | ₩37,545 | ₩39,461 | +1.76% | 8.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,484 | ₩41,192 | ₩37,533 | ₩39,235 | +1.95% | 21.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,921 | ₩41,568 | ₩37,371 | ₩39,677 | +4.63% | 11.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,664 | ₩39,557 | ₩31,149 | ₩39,409 | +20.65% | 7.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,431 | ₩37,544 | ₩33,080 | ₩33,241 | -11.19% | 3.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,563 | ₩40,120 | ₩33,563 | ₩37,626 | +12.11% | 5.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,803 | ₩36,674 | ₩32,664 | ₩34,153 | -4.61% | 11.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,307 | ₩40,750 | ₩35,990 | ₩36,915 | -8.42% | 3.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,553 | ₩38,993 | ₩36,298 | ₩38,288 | +4.75% | 6.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,967 | ₩39,449 | ₩36,580 | ₩36,580 | -6.13% | 3.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,867 | ₩44,867 | ₩38,336 | ₩39,127 | -12.79% | 14.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩51,692 | ₩51,692 | ₩46,599 | ₩46,599 | -9.85% | 2.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,928 | ₩53,059 | ₩47,253 | ₩51,812 | +8.11% | 3.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩48,272 | ₩49,975 | ₩46,666 | ₩49,613 | +2.78% | 3.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,805 | ₩53,918 | ₩46,533 | ₩48,688 | -7.80% | 73.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,110 | ₩62,110 | ₩51,920 | ₩52,801 | -14.99% | 5.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,386 | ₩69,794 | ₩56,814 | ₩59,575 | -12.88% | 11.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩73,910 | ₩74,541 | ₩67,703 | ₩69,928 | -5.39% | 11.4만 |
|---|
| 2025.10.23–2025.10.24 | ₩69,123 | ₩71,242 | ₩67,862 | ₩70,301 | +1.70% | 5.1천 |
|---|