시장 데이터를 불러오는 중
전체 종목
Strategy Shares Newfound/ReSolve Robust Momentum ETF 과거 주가
Strategy Shares Newfound/ReSolve Robust Momentum ETF · ROMO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Strategy Shares Newfound/ReSolve Robust Momentum ETF · ROMO · 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 | ₩46,255 | ₩46,524 | ₩45,986 | ₩46,222 | -0.07% | 7천 |
| 2026.09.28–2026.10.02 | ₩46,061 | ₩46,088 | ₩45,431 | ₩46,061 | 0.00% | 2.4만 |
| 2026.09.21–2026.09.25 | ₩46,630 | ₩46,721 | ₩45,940 | ₩46,394 | -0.51% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩46,074 | ₩46,088 | ₩45,641 | ₩45,988 | -0.19% | 8.8천 |
| 2026.09.08–2026.09.11 | ₩46,678 | ₩46,678 | ₩45,915 | ₩46,351 | -0.70% | 8.2천 |
| 2026.08.31–2026.09.04 | ₩46,571 | ₩46,911 | ₩46,208 | ₩46,887 | +0.68% | 4.9천 |
| 2026.08.24–2026.08.28 | ₩46,541 | ₩46,893 | ₩46,541 | ₩46,706 | +0.35% | 2.4천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,080 |
| ₩46,387 |
| ₩46,671 |
| -0.87% |
| 4.5천 |
| 2026.08.10–2026.08.14 | ₩46,772 | ₩47,121 | ₩46,685 | ₩47,028 | +0.55% | 4.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩45,911 | ₩46,898 | ₩45,911 | ₩46,898 | +2.15% | 3.7천 |
|---|
| 2026.07.27–2026.07.31 | ₩44,827 | ₩45,507 | ₩44,480 | ₩45,507 | +1.52% | 3.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩44,954 | ₩45,390 | ₩44,686 | ₩44,824 | -0.29% | 2.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩45,323 | ₩45,632 | ₩45,013 | ₩45,013 | -0.68% | 1.4천 |
|---|
| 2026.07.06–2026.07.10 | ₩45,697 | ₩45,697 | ₩45,015 | ₩45,610 | -0.19% | 1.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,794 | ₩45,284 | ₩43,794 | ₩45,284 | +3.40% | 7.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,283 | ₩45,296 | ₩44,441 | ₩44,496 | -1.74% | 7.1천 |
|---|
| 2026.06.15–2026.06.18 | ₩45,363 | ₩45,699 | ₩44,937 | ₩45,354 | -0.02% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,800 | ₩44,909 | ₩43,794 | ₩44,909 | +0.24% | 6.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩45,461 | ₩45,793 | ₩44,383 | ₩44,383 | -2.37% | 2.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩45,353 | ₩45,605 | ₩45,256 | ₩45,510 | +0.35% | 5.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩44,626 | ₩45,068 | ₩44,136 | ₩44,946 | +0.72% | 3.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩44,828 | ₩44,961 | ₩44,239 | ₩44,239 | -1.31% | 3.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩43,875 | ₩45,115 | ₩43,559 | ₩44,879 | +2.29% | 5천 |
|---|
| 2026.04.27–2026.05.01 | ₩43,620 | ₩44,166 | ₩43,110 | ₩44,065 | +1.02% | 5천 |
|---|
| 2026.04.20–2026.04.24 | ₩44,384 | ₩44,588 | ₩43,231 | ₩43,849 | -1.21% | 1.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,445 | ₩45,095 | ₩43,445 | ₩44,768 | +3.04% | 5천 |
|---|
| 2026.04.06–2026.04.10 | ₩42,654 | ₩44,156 | ₩42,453 | ₩43,915 | +2.96% | 5.9천 |
|---|
| 2026.03.30–2026.04.02 | ₩41,272 | ₩42,789 | ₩41,082 | ₩42,547 | +3.09% | 9.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩41,889 | ₩42,117 | ₩40,857 | ₩41,031 | -2.05% | 9.9천 |
|---|
| 2026.03.16–2026.03.20 | ₩42,573 | ₩42,859 | ₩40,904 | ₩40,904 | -3.92% | 9.6천 |
|---|
| 2026.03.09–2026.03.13 | ₩42,171 | ₩43,794 | ₩41,943 | ₩42,050 | -0.29% | 9.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩44,948 | ₩45,121 | ₩42,587 | ₩42,969 | -4.40% | 8.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩45,591 | ₩46,101 | ₩45,500 | ₩45,916 | +0.71% | 1만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,310 | ₩45,819 | ₩45,310 | ₩45,618 | +0.68% | 2.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩45,182 | ₩46,021 | ₩45,182 | ₩45,437 | +0.56% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,331 | ₩44,816 | ₩43,834 | ₩44,816 | +1.10% | 1.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,170 | ₩44,717 | ₩43,928 | ₩43,942 | -0.52% | 5.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,123 | ₩43,868 | ₩42,995 | ₩43,868 | +1.73% | 3.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,606 | ₩43,734 | ₩43,445 | ₩43,687 | +0.18% | 2.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,150 | ₩43,551 | ₩43,070 | ₩43,551 | +0.93% | 3.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,761 | ₩42,936 | ₩42,533 | ₩42,777 | +0.04% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,302 | ₩46,670 | ₩46,302 | ₩46,666 | +0.79% | 5.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩46,101 | ₩46,101 | ₩45,484 | ₩46,061 | -0.09% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩46,068 | ₩46,450 | ₩45,954 | ₩45,991 | -0.17% | 2.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩45,860 | ₩46,148 | ₩45,790 | ₩46,148 | +0.63% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,001 | ₩46,007 | ₩45,001 | ₩46,007 | +2.24% | 1.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩45,257 | ₩45,257 | ₩44,183 | ₩44,614 | -1.42% | 7.9천 |
|---|
| 2025.11.10–2025.11.14 | ₩45,940 | ₩46,369 | ₩45,739 | ₩45,755 | -0.40% | 4.3천 |
|---|
| 2025.11.03–2025.11.07 | ₩46,163 | ₩46,163 | ₩45,001 | ₩45,496 | -1.44% | 9.9천 |
|---|
| 2025.10.27–2025.10.31 | ₩46,410 | ₩46,544 | ₩46,034 | ₩46,084 | -0.70% | 1만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,842 | ₩46,007 | ₩45,283 | ₩46,007 | +0.36% | 1.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,840 | ₩45,511 | ₩44,787 | ₩45,376 | +1.19% | 7.3천 |
|---|
| 2025.10.10–2025.10.10 | ₩44,276 | ₩44,276 | ₩44,276 | ₩44,276 | 0.00% | 100 |
|---|