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 | ₩39,613 | ₩40,322 | ₩39,116 | ₩39,559 | -0.14% | 285.1만 |
| 2026.09.28–2026.10.02 | ₩39,103 | ₩39,787 | ₩38,687 | ₩39,639 | +1.37% | 187.5만 |
| 2026.09.21–2026.09.25 | ₩38,996 | ₩39,611 | ₩38,781 | ₩39,331 | +0.86% | 224만 |
| 2026.09.14–2026.09.18 | ₩37,816 | ₩38,654 | ₩37,668 | ₩38,620 | +2.13% | 198만 |
| 2026.09.08–2026.09.11 | ₩38,781 | ₩38,848 | ₩37,910 | ₩38,399 | -0.99% | 152.1만 |
| 2026.08.31–2026.09.04 | ₩38,768 | ₩38,915 | ₩38,231 | ₩38,674 | -0.24% | 239.3만 |
| 2026.08.24–2026.08.28 | ₩38,647 | ₩39,076 | ₩38,245 | ₩38,848 | +0.52% | 202만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,203 |
| ₩38,513 |
| ₩38,821 |
| -3.18% |
| 285.5만 |
| 2026.08.10–2026.08.14 | ₩39,787 | ₩40,162 | ₩39,499 | ₩40,001 | +0.54% | 190.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,580 | ₩40,156 | ₩38,382 | ₩39,814 | +3.20% | 227.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,674 | ₩38,866 | ₩37,172 | ₩38,513 | -0.42% | 336.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,492 | ₩39,921 | ₩38,178 | ₩38,298 | -3.02% | 271.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,498 | ₩40,994 | ₩38,607 | ₩39,063 | -3.54% | 361.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,605 | ₩40,913 | ₩39,666 | ₩40,893 | +0.71% | 288.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,833 | ₩41,745 | ₩39,874 | ₩40,162 | -1.64% | 238만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,415 | ₩42,610 | ₩40,144 | ₩40,431 | -4.68% | 374.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,053 | ₩42,516 | ₩41,262 | ₩42,254 | +0.48% | 261.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,289 | ₩41,802 | ₩39,559 | ₩41,222 | -0.16% | 414.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,817 | ₩43,287 | ₩40,471 | ₩40,484 | -5.45% | 405.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,536 | ₩42,938 | ₩42,227 | ₩42,804 | +0.63% | 243.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,999 | ₩42,315 | ₩41,128 | ₩42,053 | +0.13% | 344.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,013 | ₩42,457 | ₩41,409 | ₩41,825 | -0.45% | 229.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,605 | ₩42,174 | ₩40,343 | ₩42,134 | +3.76% | 241.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,270 | ₩40,679 | ₩39,733 | ₩40,612 | +0.85% | 256.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,639 | ₩40,323 | ₩39,277 | ₩40,323 | +1.73% | 312.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,191 | ₩39,747 | ₩38,191 | ₩39,733 | +4.04% | 301.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,783 | ₩38,459 | ₩36,381 | ₩38,319 | +4.17% | 333.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,569 | ₩37,172 | ₩35,865 | ₩36,689 | +0.33% | 322.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,111 | ₩38,312 | ₩36,227 | ₩36,274 | -4.82% | 381.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,634 | ₩39,009 | ₩37,306 | ₩37,534 | -2.85% | 296만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,741 | ₩39,586 | ₩38,129 | ₩38,218 | -1.35% | 268.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,157 | ₩40,042 | ₩38,835 | ₩39,090 | -0.17% | 294.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,720 | ₩40,538 | ₩39,277 | ₩39,773 | +0.14% | 254.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,425 | ₩40,068 | ₩39,197 | ₩39,934 | +1.29% | 235.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩40,270 | ₩40,726 | ₩39,264 | ₩39,666 | -1.50% | 277.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,034 | ₩41,691 | ₩39,492 | ₩40,390 | -1.57% | 475만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,342 | ₩42,227 | ₩41,007 | ₩41,235 | -0.26% | 347.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,726 | ₩41,342 | ₩40,578 | ₩41,342 | +1.51% | 326.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,584 | ₩42,040 | ₩41,141 | ₩41,463 | -0.29% | 364.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,637 | ₩42,053 | ₩41,329 | ₩41,865 | +0.55% | 448만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,971 | ₩44,132 | ₩41,074 | ₩41,235 | -6.22% | 560.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,478 | ₩46,639 | ₩43,971 | ₩44,172 | -4.96% | 450.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,358 | ₩46,398 | ₩45,070 | ₩46,103 | -0.55% | 320.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩47,216 | ₩47,337 | ₩45,848 | ₩46,063 | -2.44% | 455.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,639 | ₩47,404 | ₩46,465 | ₩47,109 | +1.01% | 380만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,674 | ₩46,975 | ₩45,670 | ₩46,975 | +2.85% | 256.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩46,398 | ₩46,929 | ₩44,554 | ₩45,285 | -2.40% | 686.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,471 | ₩47,940 | ₩45,647 | ₩46,532 | -1.98% | 388만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,812 | ₩48,879 | ₩45,888 | ₩46,733 | -4.26% | 488.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,155 | ₩49,080 | ₩48,047 | ₩48,396 | +0.50% | 360만 |
|---|
| 2025.10.20–2025.10.24 | ₩47,122 | ₩47,699 | ₩46,666 | ₩47,591 | +1.00% | 322.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,861 | ₩47,323 | ₩46,143 | ₩46,881 | +0.04% | 554.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,766 | ₩47,900 | ₩46,028 | ₩46,076 | -3.54% | 382.6만 |
|---|