시장 데이터를 불러오는 중
전체 종목
Roundhill Video Games ETF 과거 주가
Roundhill Video Games ETF · NERD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill Video Games ETF · NERD · 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 | ₩29,732 | ₩30,676 | ₩29,732 | ₩30,676 | +3.18% | 8.1천 |
| 2026.09.28–2026.10.02 | ₩29,571 | ₩30,074 | ₩29,416 | ₩30,017 | +1.51% | 5.8천 |
| 2026.09.21–2026.09.25 | ₩30,188 | ₩30,617 | ₩29,585 | ₩29,585 | -2.00% | 4.2천 |
| 2026.09.14–2026.09.18 | ₩30,537 | ₩30,899 | ₩29,793 | ₩29,948 | -1.93% | 5.7천 |
| 2026.09.08–2026.09.11 | ₩30,135 | ₩30,295 | ₩29,424 | ₩30,238 | +0.34% | 8.1천 |
| 2026.08.31–2026.09.04 | ₩30,121 | ₩30,329 | ₩29,886 | ₩30,329 | +0.69% | 4.2천 |
| 2026.08.24–2026.08.28 | ₩30,336 | ₩30,485 | ₩29,933 | ₩30,250 | -0.28% | 5.4천 |
| 2026.08.17–2026.08.21 | ₩30,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,564 |
| ₩30,210 |
| ₩30,456 |
| -0.04% |
| 1.1만 |
| 2026.08.10–2026.08.14 | ₩30,000 | ₩30,845 | ₩29,732 | ₩30,792 | +2.64% | 1.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,579 | ₩29,999 | ₩28,380 | ₩29,999 | +4.97% | 5.2천 |
|---|
| 2026.07.27–2026.07.31 | ₩27,533 | ₩29,377 | ₩27,479 | ₩28,439 | +3.29% | 8.2천 |
|---|
| 2026.07.20–2026.07.24 | ₩27,747 | ₩27,868 | ₩26,487 | ₩26,756 | -3.57% | 5.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩27,828 | ₩27,949 | ₩27,546 | ₩27,572 | -0.92% | 5.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩27,613 | ₩28,311 | ₩27,613 | ₩27,821 | +0.75% | 7천 |
|---|
| 2026.06.29–2026.07.02 | ₩26,815 | ₩27,676 | ₩26,815 | ₩27,676 | +3.21% | 6.4천 |
|---|
| 2026.06.22–2026.06.26 | ₩26,554 | ₩26,661 | ₩25,494 | ₩26,007 | -2.06% | 9.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩26,567 | ₩27,023 | ₩26,446 | ₩26,594 | +0.10% | 1.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,782 | ₩26,782 | ₩26,192 | ₩26,574 | -0.78% | 2.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,761 | ₩27,868 | ₩26,632 | ₩26,632 | -4.07% | 7.5천 |
|---|
| 2026.05.26–2026.05.29 | ₩27,130 | ₩27,479 | ₩27,010 | ₩27,360 | +0.85% | 6.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩27,090 | ₩27,707 | ₩26,956 | ₩27,366 | +1.02% | 8.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩27,828 | ₩27,908 | ₩27,342 | ₩27,342 | -1.74% | 6천 |
|---|
| 2026.05.04–2026.05.08 | ₩28,150 | ₩28,217 | ₩27,674 | ₩27,703 | -1.59% | 1.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,270 | ₩28,451 | ₩27,975 | ₩28,162 | -0.38% | 4.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩29,504 | ₩29,624 | ₩27,989 | ₩28,270 | -4.18% | 6.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩27,412 | ₩29,652 | ₩27,412 | ₩29,504 | +7.63% | 5.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩27,653 | ₩28,203 | ₩27,425 | ₩27,525 | -0.47% | 8.7천 |
|---|
| 2026.03.30–2026.04.02 | ₩27,130 | ₩28,324 | ₩27,063 | ₩27,852 | +2.66% | 4.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩27,949 | ₩28,163 | ₩26,961 | ₩27,165 | -2.80% | 7.6천 |
|---|
| 2026.03.16–2026.03.20 | ₩29,146 | ₩29,146 | ₩27,412 | ₩27,463 | -5.77% | 9.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩28,297 | ₩29,008 | ₩28,297 | ₩28,618 | +1.13% | 5.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩28,472 | ₩28,995 | ₩27,600 | ₩28,034 | -1.54% | 9.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩28,820 | ₩29,343 | ₩28,418 | ₩29,198 | +1.31% | 1.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,860 | ₩29,209 | ₩28,793 | ₩29,012 | +0.53% | 6.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩29,397 | ₩30,590 | ₩28,879 | ₩28,879 | -1.76% | 1.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,886 | ₩31,234 | ₩28,591 | ₩29,326 | -5.05% | 1.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,495 | ₩32,967 | ₩30,912 | ₩31,033 | -4.50% | 2.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,240 | ₩32,414 | ₩31,704 | ₩32,241 | +0.00% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,562 | ₩33,062 | ₩32,562 | ₩32,793 | +0.71% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,736 | ₩33,078 | ₩32,213 | ₩32,385 | -1.07% | 2만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,696 | ₩32,995 | ₩31,988 | ₩32,817 | +0.37% | 1.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,307 | ₩32,845 | ₩32,307 | ₩32,845 | +1.66% | 10만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,300 | ₩33,300 | ₩32,414 | ₩32,544 | -2.27% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,037 | ₩34,038 | ₩33,164 | ₩33,164 | -2.57% | 1.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,466 | ₩34,674 | ₩33,943 | ₩34,049 | -1.21% | 1.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,836 | ₩34,540 | ₩33,782 | ₩34,523 | +2.03% | 1.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,399 | ₩34,547 | ₩33,034 | ₩33,629 | -2.24% | 1.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,030 | ₩35,464 | ₩34,507 | ₩34,781 | -0.71% | 1.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,781 | ₩35,781 | ₩34,560 | ₩35,004 | -2.17% | 2.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,384 | ₩36,465 | ₩34,936 | ₩35,528 | -2.35% | 4.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,518 | ₩36,934 | ₩36,090 | ₩36,149 | -1.01% | 1.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,196 | ₩36,719 | ₩35,673 | ₩36,182 | -0.04% | 2.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,558 | ₩36,558 | ₩35,605 | ₩35,663 | -2.45% | 5.4천 |
|---|