시장 데이터를 불러오는 중
전체 종목
Roundhill PLTR WeeklyPay ETF 과거 주가
Roundhill PLTR WeeklyPay ETF · PLTW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill PLTR WeeklyPay ETF · PLTW · 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 | ₩33,353 | ₩37,320 | ₩32,830 | ₩37,186 | +11.49% | 73.3만 |
| 2026.09.28–2026.10.02 | ₩33,165 | ₩34,740 | ₩32,804 | ₩33,581 | +1.25% | 52.5만 |
| 2026.09.21–2026.09.25 | ₩31,691 | ₩35,135 | ₩31,571 | ₩34,238 | +8.03% | 69.4만 |
| 2026.09.14–2026.09.18 | ₩29,963 | ₩31,933 | ₩29,614 | ₩31,785 | +6.08% | 68.5만 |
| 2026.09.08–2026.09.11 | ₩31,356 | ₩31,564 | ₩29,400 | ₩29,936 | -4.53% | 49.4만 |
| 2026.08.31–2026.09.04 | ₩34,023 | ₩34,988 | ₩30,083 | ₩31,959 | -6.07% | 84.5만 |
| 2026.08.24–2026.08.28 | ₩33,125 | ₩35,497 | ₩31,249 | ₩35,001 | +5.66% | 92.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,532 |
| ₩31,734 |
| ₩33,929 |
| +3.73% |
| 98.5만 |
| 2026.08.10–2026.08.14 | ₩32,214 | ₩34,532 | ₩31,959 | ₩33,098 | +2.75% | 72.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,022 | ₩33,005 | ₩22,512 | ₩32,924 | +43.02% | 125.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,062 | ₩24,589 | ₩21,414 | ₩22,606 | -1.98% | 74.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,576 | ₩25,929 | ₩22,405 | ₩22,928 | -6.71% | 66.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩24,120 | ₩26,197 | ₩23,115 | ₩25,246 | +4.67% | 76.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩24,563 | ₩27,149 | ₩23,946 | ₩24,442 | -0.49% | 75.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩22,084 | ₩25,836 | ₩21,775 | ₩25,099 | +13.65% | 64.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,790 | ₩25,407 | ₩20,100 | ₩21,574 | -12.97% | 118.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩25,916 | ₩27,348 | ₩24,737 | ₩25,460 | -1.76% | 75.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,470 | ₩27,926 | ₩25,235 | ₩25,487 | -7.22% | 85.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,171 | ₩35,015 | ₩27,524 | ₩27,859 | -18.47% | 98.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,469 | ₩33,836 | ₩27,336 | ₩33,621 | +18.10% | 105.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,805 | ₩29,440 | ₩27,551 | ₩28,851 | +3.76% | 72.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,703 | ₩29,320 | ₩27,135 | ₩28,382 | -1.12% | 125.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,335 | ₩32,951 | ₩28,114 | ₩29,775 | -7.92% | 122.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,941 | ₩32,375 | ₩29,313 | ₩31,732 | +2.56% | 65.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,428 | ₩34,559 | ₩30,835 | ₩31,866 | -1.74% | 82.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,676 | ₩33,501 | ₩28,500 | ₩33,125 | +15.51% | 108.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,983 | ₩36,408 | ₩27,138 | ₩28,502 | -16.13% | 130만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,232 | ₩34,573 | ₩31,343 | ₩34,573 | +4.03% | 67만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,214 | ₩38,861 | ₩33,078 | ₩33,514 | -7.46% | 73.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,636 | ₩37,789 | ₩35,631 | ₩35,859 | -2.12% | 115만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,727 | ₩38,887 | ₩36,047 | ₩36,864 | -4.81% | 97.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,171 | ₩40,201 | ₩33,554 | ₩39,142 | +14.55% | 96.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,241 | ₩33,894 | ₩30,499 | ₩33,742 | +4.66% | 83.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,383 | ₩35,068 | ₩31,102 | ₩33,514 | +6.79% | 66.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,171 | ₩36,904 | ₩31,055 | ₩32,375 | -5.25% | 91.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,539 | ₩43,216 | ₩31,758 | ₩34,130 | -11.44% | 156.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,582 | ₩45,547 | ₩37,306 | ₩37,829 | -15.15% | 131.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,159 | ₩46,432 | ₩42,907 | ₩45,695 | +1.19% | 84.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩49,246 | ₩50,532 | ₩46,458 | ₩46,820 | -4.93% | 136.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩48,361 | ₩52,450 | ₩47,423 | ₩49,192 | +1.72% | 99.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,971 | ₩53,345 | ₩46,204 | ₩47,008 | -11.26% | 113.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩56,978 | ₩58,291 | ₩54,606 | ₩54,941 | -3.57% | 85.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩54,298 | ₩57,701 | ₩51,443 | ₩56,991 | +4.96% | 149.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,271 | ₩56,951 | ₩52,502 | ₩54,767 | +0.91% | 99.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,085 | ₩54,941 | ₩48,107 | ₩54,941 | +11.93% | 73.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩46,592 | ₩50,613 | ₩46,351 | ₩50,505 | +8.40% | 92.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,274 | ₩53,601 | ₩43,698 | ₩46,311 | -11.41% | 177만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,277 | ₩61,748 | ₩50,291 | ₩53,882 | -7.54% | 186.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,617 | ₩68,207 | ₩53,065 | ₩56,549 | -16.37% | 303.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,204 | ₩67,885 | ₩61,144 | ₩66,465 | +6.85% | 226.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,912 | ₩62,177 | ₩55,664 | ₩61,587 | +2.80% | 156.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩62,231 | ₩63,142 | ₩57,326 | ₩60,435 | -2.89% | 123.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩64,750 | ₩65,205 | ₩60,301 | ₩60,301 | -6.87% | 44만 |
|---|