조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|
| 2026-10-13 | 8.36 | -0.0100 | -0.12% | 8.25 | 8.43 | 8.25 | 93,875 |
| 2026-10-12 | 8.37 | +0.0700 | +0.84% | 8.37 | 8.57 | 8.18 | 237,678 |
| 2026-10-09 | 8.30 | +0.3800 | +4.80% | 8.08 | 8.53 | 7.89 | 217,386 |
| 2026-10-08 | 7.92 | -0.3500 | -4.23% | 8.10 | 8.27 | 7.90 | 259,170 |
| 2026-10-07 | 8.27 | -0.4100 | -4.72% | 8.49 | 8.49 | 8.19 | 215,535 |
| 2026-10-06 | 8.68 | -0.1200 | -1.36% | 8.87 | 9.05 | 8.62 | 245,321 |
| 2026-10-05 | 8.80 | +0.1700 | +1.97% | 8.75 | 9.01 | 8.59 | 243,803 |
| 2026-10-02 | 8.63 | -0.3900 | -4.32% | 9.35 | 9.63 | 8.53 | 592,552 |
| 2026-10-01 | 9.02 | +0.1600 | +1.81% | 8.80 | 9.15 | 8.80 | 118,709 |
| 2026-09-30 | 8.86 | -0.2000 | -2.21% | 9.38 | 9.52 | 8.73 | 203,619 |
| 2026-09-29 | 9.06 | -0.1000 | -1.09% | 9.50 | 9.50 | 8.94 | 153,192 |
| 2026-09-28 | 9.16 | -0.3600 | -3.78% | 9.41 | 9.50 | 9.12 | 298,212 |
| 2026-09-25 | 9.52 | -0.2300 | -2.36% | 9.79 | 9.79 | 9.37 | 415,901 |
| 2026-09-24 | 9.75 | +0.0700 | +0.72% | 9.58 | 9.90 | 9.43 | 246,313 |
| 2026-09-23 | 9.68 | -0.1700 | -1.73% | 9.65 | 10.05 | 9.56 | 189,552 |
| 2026-09-22 | 9.85 | -0.0050 | -0.05% | 9.81 | 9.97 | 9.66 | 161,903 |
| 2026-09-21 | 9.86 | +0.3050 | +3.19% | 10.08 | 10.26 | 9.85 | 425,262 |
| 2026-09-18 | 9.55 | +1.15 | +13.69% | 8.61 | 9.66 | 8.61 | 581,411 |
| 2026-09-17 | 8.40 | +0.5500 | +7.01% | 8.14 | 8.40 | 7.94 | 288,235 |
| 2026-09-16 | 7.85 | -0.4100 | -4.96% | 8.35 | 8.35 | 7.65 | 257,569 |
Roundhill COIN WeeklyPay ETF 게시판 0
글쓰기