시장 데이터를 불러오는 중
전체 종목
Roundhill Nasdaq-100 0DTE Covered Call ETF Strategy ETF 과거 주가
Roundhill Nasdaq-100 0DTE Covered Call ETF Strategy ETF · QDTE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill Nasdaq-100 0DTE Covered Call ETF Strategy ETF · QDTE · 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 | ₩39,615 | ₩40,325 | ₩39,119 | ₩39,562 | -0.14% | 285.1만 |
| 2026.09.28–2026.10.02 | ₩39,106 | ₩39,790 | ₩38,690 | ₩39,642 | +1.37% | 187.5만 |
| 2026.09.21–2026.09.25 | ₩38,998 | ₩39,614 | ₩38,784 | ₩39,334 | +0.86% | 224만 |
| 2026.09.14–2026.09.18 | ₩37,818 | ₩38,656 | ₩37,671 | ₩38,623 | +2.13% | 198만 |
| 2026.09.08–2026.09.11 | ₩38,784 | ₩38,851 | ₩37,912 | ₩38,402 | -0.99% | 152.1만 |
| 2026.08.31–2026.09.04 | ₩38,770 | ₩38,918 | ₩38,234 | ₩38,676 | -0.24% | 239.3만 |
| 2026.08.24–2026.08.28 | ₩38,650 | ₩39,079 | ₩38,247 | ₩38,851 | +0.52% | 202만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,205 |
| ₩38,516 |
| ₩38,824 |
| -3.18% |
| 285.5만 |
| 2026.08.10–2026.08.14 | ₩39,790 | ₩40,165 | ₩39,501 | ₩40,004 | +0.54% | 190.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,583 | ₩40,158 | ₩38,384 | ₩39,816 | +3.20% | 227.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,676 | ₩38,868 | ₩37,174 | ₩38,516 | -0.42% | 336.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,495 | ₩39,924 | ₩38,180 | ₩38,301 | -3.02% | 271.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,500 | ₩40,997 | ₩38,609 | ₩39,065 | -3.54% | 361.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,608 | ₩40,916 | ₩39,669 | ₩40,896 | +0.71% | 288.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,836 | ₩41,748 | ₩39,877 | ₩40,165 | -1.64% | 238만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,418 | ₩42,612 | ₩40,146 | ₩40,433 | -4.68% | 374.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,056 | ₩42,519 | ₩41,265 | ₩42,257 | +0.48% | 261.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,292 | ₩41,805 | ₩39,562 | ₩41,224 | -0.16% | 414.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,820 | ₩43,290 | ₩40,473 | ₩40,487 | -5.45% | 405.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,539 | ₩42,941 | ₩42,230 | ₩42,807 | +0.63% | 243.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,002 | ₩42,317 | ₩41,131 | ₩42,056 | +0.13% | 344.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,016 | ₩42,460 | ₩41,412 | ₩41,828 | -0.45% | 229.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,608 | ₩42,177 | ₩40,346 | ₩42,136 | +3.76% | 241.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,272 | ₩40,681 | ₩39,736 | ₩40,614 | +0.85% | 256.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,642 | ₩40,326 | ₩39,280 | ₩40,326 | +1.73% | 312.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,194 | ₩39,749 | ₩38,194 | ₩39,736 | +4.04% | 301.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,786 | ₩38,462 | ₩36,383 | ₩38,321 | +4.17% | 333.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,571 | ₩37,174 | ₩35,867 | ₩36,692 | +0.33% | 322.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,113 | ₩38,314 | ₩36,229 | ₩36,276 | -4.82% | 381.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,636 | ₩39,012 | ₩37,309 | ₩37,537 | -2.85% | 296만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,744 | ₩39,588 | ₩38,132 | ₩38,220 | -1.35% | 268.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,159 | ₩40,044 | ₩38,837 | ₩39,092 | -0.17% | 294.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,722 | ₩40,541 | ₩39,280 | ₩39,776 | +0.14% | 254.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,427 | ₩40,071 | ₩39,199 | ₩39,937 | +1.29% | 235.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩40,272 | ₩40,728 | ₩39,267 | ₩39,669 | -1.50% | 277.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,037 | ₩41,694 | ₩39,495 | ₩40,393 | -1.57% | 475만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,345 | ₩42,230 | ₩41,010 | ₩41,238 | -0.26% | 347.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,728 | ₩41,345 | ₩40,581 | ₩41,345 | +1.51% | 326.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,587 | ₩42,043 | ₩41,144 | ₩41,466 | -0.29% | 364.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,640 | ₩42,056 | ₩41,332 | ₩41,868 | +0.55% | 448만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,974 | ₩44,135 | ₩41,077 | ₩41,238 | -6.22% | 560.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,481 | ₩46,642 | ₩43,974 | ₩44,175 | -4.96% | 450.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,361 | ₩46,401 | ₩45,073 | ₩46,106 | -0.55% | 320.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩47,219 | ₩47,340 | ₩45,851 | ₩46,066 | -2.44% | 455.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,642 | ₩47,407 | ₩46,468 | ₩47,112 | +1.01% | 380만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,677 | ₩46,978 | ₩45,673 | ₩46,978 | +2.85% | 256.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩46,401 | ₩46,932 | ₩44,557 | ₩45,288 | -2.40% | 686.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,474 | ₩47,943 | ₩45,650 | ₩46,535 | -1.98% | 388만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,815 | ₩48,882 | ₩45,891 | ₩46,736 | -4.26% | 488.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,158 | ₩49,083 | ₩48,051 | ₩48,399 | +0.50% | 360만 |
|---|
| 2025.10.20–2025.10.24 | ₩47,125 | ₩47,702 | ₩46,669 | ₩47,595 | +1.00% | 322.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,864 | ₩47,326 | ₩46,146 | ₩46,884 | +0.04% | 554.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,769 | ₩47,903 | ₩46,031 | ₩46,079 | -3.54% | 382.6만 |
|---|