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 | ₩39,584 | ₩40,293 | ₩39,088 | ₩39,531 | -0.14% | 285.1만 |
| 2026.09.28–2026.10.02 | ₩39,075 | ₩39,758 | ₩38,660 | ₩39,611 | +1.37% | 187.5만 |
| 2026.09.21–2026.09.25 | ₩38,968 | ₩39,583 | ₩38,753 | ₩39,303 | +0.86% | 224만 |
| 2026.09.14–2026.09.18 | ₩37,789 | ₩38,626 | ₩37,641 | ₩38,593 | +2.13% | 198만 |
| 2026.09.08–2026.09.11 | ₩38,753 | ₩38,820 | ₩37,882 | ₩38,371 | -0.99% | 152.1만 |
| 2026.08.31–2026.09.04 | ₩38,740 | ₩38,887 | ₩38,204 | ₩38,646 | -0.24% | 239.3만 |
| 2026.08.24–2026.08.28 | ₩38,619 | ₩39,048 | ₩38,217 | ₩38,820 | +0.52% | 202만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,174 |
| ₩38,485 |
| ₩38,794 |
| -3.18% |
| 285.5만 |
| 2026.08.10–2026.08.14 | ₩39,758 | ₩40,134 | ₩39,470 | ₩39,973 | +0.54% | 190.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,552 | ₩40,127 | ₩38,354 | ₩39,785 | +3.20% | 227.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,646 | ₩38,838 | ₩37,145 | ₩38,485 | -0.42% | 336.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,464 | ₩39,892 | ₩38,150 | ₩38,271 | -3.02% | 271.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,469 | ₩40,964 | ₩38,579 | ₩39,035 | -3.54% | 361.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,576 | ₩40,884 | ₩39,638 | ₩40,864 | +0.71% | 288.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,804 | ₩41,715 | ₩39,845 | ₩40,134 | -1.64% | 238만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,385 | ₩42,579 | ₩40,115 | ₩40,402 | -4.68% | 374.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,023 | ₩42,485 | ₩41,232 | ₩42,224 | +0.48% | 261.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,259 | ₩41,772 | ₩39,531 | ₩41,192 | -0.16% | 414.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,787 | ₩43,256 | ₩40,442 | ₩40,455 | -5.45% | 405.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,505 | ₩42,907 | ₩42,197 | ₩42,773 | +0.63% | 243.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,969 | ₩42,284 | ₩41,098 | ₩42,023 | +0.13% | 344.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,983 | ₩42,426 | ₩41,380 | ₩41,795 | -0.45% | 229.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,576 | ₩42,144 | ₩40,315 | ₩42,103 | +3.76% | 241.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,241 | ₩40,650 | ₩39,705 | ₩40,583 | +0.85% | 256.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,611 | ₩40,294 | ₩39,249 | ₩40,294 | +1.73% | 312.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,164 | ₩39,718 | ₩38,164 | ₩39,705 | +4.04% | 301.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,757 | ₩38,432 | ₩36,355 | ₩38,291 | +4.17% | 333.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,542 | ₩37,145 | ₩35,839 | ₩36,663 | +0.33% | 322.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,083 | ₩38,284 | ₩36,201 | ₩36,248 | -4.82% | 381.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,606 | ₩38,981 | ₩37,279 | ₩37,507 | -2.85% | 296만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,713 | ₩39,557 | ₩38,102 | ₩38,191 | -1.35% | 268.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,129 | ₩40,013 | ₩38,807 | ₩39,062 | -0.17% | 294.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,691 | ₩40,509 | ₩39,249 | ₩39,745 | +0.14% | 254.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,397 | ₩40,040 | ₩39,169 | ₩39,906 | +1.29% | 235.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩40,241 | ₩40,696 | ₩39,236 | ₩39,638 | -1.50% | 277.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,005 | ₩41,661 | ₩39,464 | ₩40,361 | -1.57% | 475만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,313 | ₩42,197 | ₩40,978 | ₩41,206 | -0.26% | 347.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,696 | ₩41,313 | ₩40,549 | ₩41,313 | +1.51% | 326.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,554 | ₩42,010 | ₩41,112 | ₩41,433 | -0.29% | 364.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,608 | ₩42,023 | ₩41,299 | ₩41,835 | +0.55% | 448만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,939 | ₩44,100 | ₩41,045 | ₩41,206 | -6.22% | 560.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,445 | ₩46,606 | ₩43,939 | ₩44,140 | -4.96% | 450.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,324 | ₩46,365 | ₩45,038 | ₩46,070 | -0.55% | 320.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩47,182 | ₩47,303 | ₩45,815 | ₩46,030 | -2.44% | 455.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,606 | ₩47,370 | ₩46,432 | ₩47,075 | +1.01% | 380만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,641 | ₩46,941 | ₩45,637 | ₩46,941 | +2.85% | 256.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩46,365 | ₩46,895 | ₩44,522 | ₩45,252 | -2.40% | 686.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,437 | ₩47,906 | ₩45,614 | ₩46,499 | -1.98% | 388만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,777 | ₩48,844 | ₩45,855 | ₩46,700 | -4.26% | 488.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,120 | ₩49,045 | ₩48,013 | ₩48,361 | +0.50% | 360만 |
|---|
| 2025.10.20–2025.10.24 | ₩47,088 | ₩47,665 | ₩46,633 | ₩47,557 | +1.00% | 322.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,827 | ₩47,289 | ₩46,110 | ₩46,847 | +0.04% | 554.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,732 | ₩47,866 | ₩45,995 | ₩46,043 | -3.54% | 382.6만 |
|---|