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 | ₩39,610 | ₩40,320 | ₩39,114 | ₩39,557 | -0.14% | 285.1만 |
| 2026.09.28–2026.10.02 | ₩39,101 | ₩39,785 | ₩38,685 | ₩39,637 | +1.37% | 187.5만 |
| 2026.09.21–2026.09.25 | ₩38,993 | ₩39,609 | ₩38,779 | ₩39,329 | +0.86% | 224만 |
| 2026.09.14–2026.09.18 | ₩37,813 | ₩38,651 | ₩37,666 | ₩38,618 | +2.13% | 198만 |
| 2026.09.08–2026.09.11 | ₩38,779 | ₩38,846 | ₩37,907 | ₩38,397 | -0.99% | 152.1만 |
| 2026.08.31–2026.09.04 | ₩38,765 | ₩38,913 | ₩38,229 | ₩38,672 | -0.24% | 239.3만 |
| 2026.08.24–2026.08.28 | ₩38,645 | ₩39,074 | ₩38,242 | ₩38,846 | +0.52% | 202만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,200 |
| ₩38,511 |
| ₩38,819 |
| -3.18% |
| 285.5만 |
| 2026.08.10–2026.08.14 | ₩39,785 | ₩40,160 | ₩39,496 | ₩39,999 | +0.54% | 190.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,578 | ₩40,153 | ₩38,379 | ₩39,811 | +3.20% | 227.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,672 | ₩38,863 | ₩37,170 | ₩38,511 | -0.42% | 336.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,490 | ₩39,919 | ₩38,175 | ₩38,296 | -3.02% | 271.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,495 | ₩40,991 | ₩38,605 | ₩39,060 | -3.54% | 361.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,602 | ₩40,911 | ₩39,664 | ₩40,891 | +0.71% | 288.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,830 | ₩41,742 | ₩39,872 | ₩40,160 | -1.64% | 238만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,413 | ₩42,607 | ₩40,141 | ₩40,428 | -4.68% | 374.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,051 | ₩42,513 | ₩41,259 | ₩42,252 | +0.48% | 261.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,286 | ₩41,800 | ₩39,557 | ₩41,219 | -0.16% | 414.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,815 | ₩43,284 | ₩40,468 | ₩40,482 | -5.45% | 405.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,533 | ₩42,936 | ₩42,225 | ₩42,802 | +0.63% | 243.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,997 | ₩42,312 | ₩41,125 | ₩42,051 | +0.13% | 344.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,010 | ₩42,454 | ₩41,407 | ₩41,823 | -0.45% | 229.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,602 | ₩42,171 | ₩40,341 | ₩42,131 | +3.76% | 241.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,267 | ₩40,676 | ₩39,731 | ₩40,609 | +0.85% | 256.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,637 | ₩40,321 | ₩39,275 | ₩40,321 | +1.73% | 312.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,189 | ₩39,744 | ₩38,189 | ₩39,731 | +4.04% | 301.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,781 | ₩38,457 | ₩36,379 | ₩38,316 | +4.17% | 333.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,566 | ₩37,170 | ₩35,862 | ₩36,687 | +0.33% | 322.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,108 | ₩38,310 | ₩36,224 | ₩36,271 | -4.82% | 381.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,631 | ₩39,007 | ₩37,304 | ₩37,532 | -2.85% | 296만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,739 | ₩39,583 | ₩38,127 | ₩38,216 | -1.35% | 268.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,154 | ₩40,039 | ₩38,832 | ₩39,087 | -0.17% | 294.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,717 | ₩40,535 | ₩39,275 | ₩39,771 | +0.14% | 254.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,422 | ₩40,066 | ₩39,195 | ₩39,932 | +1.29% | 235.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩40,267 | ₩40,723 | ₩39,262 | ₩39,664 | -1.50% | 277.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,032 | ₩41,689 | ₩39,490 | ₩40,388 | -1.57% | 475만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,340 | ₩42,225 | ₩41,005 | ₩41,233 | -0.26% | 347.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,723 | ₩41,340 | ₩40,576 | ₩41,340 | +1.51% | 326.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,581 | ₩42,037 | ₩41,139 | ₩41,461 | -0.29% | 364.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,635 | ₩42,051 | ₩41,327 | ₩41,863 | +0.55% | 448만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,968 | ₩44,129 | ₩41,072 | ₩41,233 | -6.22% | 560.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,476 | ₩46,637 | ₩43,968 | ₩44,169 | -4.96% | 450.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,355 | ₩46,395 | ₩45,068 | ₩46,100 | -0.55% | 320.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩47,213 | ₩47,334 | ₩45,845 | ₩46,060 | -2.44% | 455.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,637 | ₩47,401 | ₩46,462 | ₩47,106 | +1.01% | 380만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,671 | ₩46,972 | ₩45,667 | ₩46,972 | +2.85% | 256.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩46,395 | ₩46,926 | ₩44,551 | ₩45,282 | -2.40% | 686.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,468 | ₩47,937 | ₩45,644 | ₩46,529 | -1.98% | 388만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,809 | ₩48,876 | ₩45,886 | ₩46,730 | -4.26% | 488.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,152 | ₩49,077 | ₩48,044 | ₩48,393 | +0.50% | 360만 |
|---|
| 2025.10.20–2025.10.24 | ₩47,119 | ₩47,696 | ₩46,663 | ₩47,589 | +1.00% | 322.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,858 | ₩47,320 | ₩46,140 | ₩46,878 | +0.04% | 554.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,763 | ₩47,897 | ₩46,025 | ₩46,073 | -3.54% | 382.6만 |
|---|