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 | ₩39,616 | ₩40,326 | ₩39,120 | ₩39,562 | -0.14% | 285.1만 |
| 2026.09.28–2026.10.02 | ₩39,106 | ₩39,790 | ₩38,691 | ₩39,643 | +1.37% | 187.5만 |
| 2026.09.21–2026.09.25 | ₩38,999 | ₩39,615 | ₩38,785 | ₩39,334 | +0.86% | 224만 |
| 2026.09.14–2026.09.18 | ₩37,819 | ₩38,657 | ₩37,671 | ₩38,624 | +2.13% | 198만 |
| 2026.09.08–2026.09.11 | ₩38,785 | ₩38,852 | ₩37,913 | ₩38,402 | -0.99% | 152.1만 |
| 2026.08.31–2026.09.04 | ₩38,771 | ₩38,919 | ₩38,235 | ₩38,677 | -0.24% | 239.3만 |
| 2026.08.24–2026.08.28 | ₩38,651 | ₩39,080 | ₩38,248 | ₩38,852 | +0.52% | 202만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,206 |
| ₩38,516 |
| ₩38,825 |
| -3.18% |
| 285.5만 |
| 2026.08.10–2026.08.14 | ₩39,790 | ₩40,166 | ₩39,502 | ₩40,005 | +0.54% | 190.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,583 | ₩40,159 | ₩38,385 | ₩39,817 | +3.20% | 227.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,677 | ₩38,869 | ₩37,175 | ₩38,516 | -0.42% | 336.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,495 | ₩39,925 | ₩38,181 | ₩38,302 | -3.02% | 271.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,501 | ₩40,997 | ₩38,610 | ₩39,066 | -3.54% | 361.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,609 | ₩40,917 | ₩39,670 | ₩40,897 | +0.71% | 288.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,836 | ₩41,748 | ₩39,878 | ₩40,166 | -1.64% | 238만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,419 | ₩42,613 | ₩40,147 | ₩40,434 | -4.68% | 374.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,057 | ₩42,520 | ₩41,266 | ₩42,258 | +0.48% | 261.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,292 | ₩41,806 | ₩39,562 | ₩41,225 | -0.16% | 414.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,821 | ₩43,291 | ₩40,474 | ₩40,488 | -5.45% | 405.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,540 | ₩42,942 | ₩42,231 | ₩42,808 | +0.63% | 243.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,003 | ₩42,318 | ₩41,132 | ₩42,057 | +0.13% | 344.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,017 | ₩42,461 | ₩41,413 | ₩41,829 | -0.45% | 229.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,609 | ₩42,178 | ₩40,347 | ₩42,137 | +3.76% | 241.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,273 | ₩40,682 | ₩39,737 | ₩40,615 | +0.85% | 256.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,643 | ₩40,327 | ₩39,281 | ₩40,327 | +1.73% | 312.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,195 | ₩39,750 | ₩38,195 | ₩39,737 | +4.04% | 301.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,786 | ₩38,463 | ₩36,384 | ₩38,322 | +4.17% | 333.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,572 | ₩37,175 | ₩35,868 | ₩36,692 | +0.33% | 322.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,114 | ₩38,315 | ₩36,230 | ₩36,277 | -4.82% | 381.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,637 | ₩39,013 | ₩37,309 | ₩37,537 | -2.85% | 296만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,744 | ₩39,589 | ₩38,133 | ₩38,221 | -1.35% | 268.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,160 | ₩40,045 | ₩38,838 | ₩39,093 | -0.17% | 294.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,723 | ₩40,541 | ₩39,281 | ₩39,777 | +0.14% | 254.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,428 | ₩40,072 | ₩39,200 | ₩39,938 | +1.29% | 235.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩40,273 | ₩40,729 | ₩39,267 | ₩39,670 | -1.50% | 277.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,038 | ₩41,695 | ₩39,495 | ₩40,394 | -1.57% | 475만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,346 | ₩42,231 | ₩41,011 | ₩41,239 | -0.26% | 347.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,729 | ₩41,346 | ₩40,582 | ₩41,346 | +1.51% | 326.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,588 | ₩42,043 | ₩41,145 | ₩41,467 | -0.29% | 364.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,641 | ₩42,057 | ₩41,333 | ₩41,869 | +0.55% | 448만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,975 | ₩44,136 | ₩41,078 | ₩41,239 | -6.22% | 560.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,483 | ₩46,643 | ₩43,975 | ₩44,176 | -4.96% | 450.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,362 | ₩46,402 | ₩45,074 | ₩46,107 | -0.55% | 320.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩47,220 | ₩47,341 | ₩45,852 | ₩46,067 | -2.44% | 455.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,643 | ₩47,408 | ₩46,469 | ₩47,113 | +1.01% | 380만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,678 | ₩46,979 | ₩45,674 | ₩46,979 | +2.85% | 256.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩46,402 | ₩46,933 | ₩44,558 | ₩45,289 | -2.40% | 686.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,475 | ₩47,944 | ₩45,651 | ₩46,536 | -1.98% | 388만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,816 | ₩48,883 | ₩45,892 | ₩46,737 | -4.26% | 488.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,159 | ₩49,084 | ₩48,052 | ₩48,400 | +0.50% | 360만 |
|---|
| 2025.10.20–2025.10.24 | ₩47,126 | ₩47,703 | ₩46,670 | ₩47,596 | +1.00% | 322.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,865 | ₩47,327 | ₩46,147 | ₩46,885 | +0.04% | 554.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,770 | ₩47,904 | ₩46,032 | ₩46,080 | -3.54% | 382.6만 |
|---|