시장 데이터를 불러오는 중
전체 종목
Roundhill Ether Covered Call Strategy ETF 과거 주가
Roundhill Ether Covered Call Strategy ETF · YETH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill Ether Covered Call Strategy ETF · YETH · 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 | ₩13,490 | ₩13,530 | ₩11,975 | ₩12,283 | -8.95% | 53.3만 |
| 2026.09.28–2026.10.02 | ₩13,383 | ₩13,744 | ₩13,195 | ₩13,250 | -0.99% | 20.2만 |
| 2026.09.21–2026.09.25 | ₩13,544 | ₩13,771 | ₩13,209 | ₩13,557 | +0.10% | 38.7만 |
| 2026.09.14–2026.09.18 | ₩12,511 | ₩13,222 | ₩11,849 | ₩13,209 | +5.57% | 26.2만 |
| 2026.09.08–2026.09.11 | ₩12,337 | ₩13,088 | ₩12,109 | ₩12,632 | +2.39% | 27.7만 |
| 2026.08.31–2026.09.04 | ₩12,324 | ₩12,592 | ₩11,935 | ₩12,297 | -0.22% | 22.5만 |
| 2026.08.24–2026.08.28 | ₩12,471 | ₩12,712 | ₩12,190 | ₩12,270 | -1.61% | 31.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,471 |
| ₩11,881 |
| ₩12,203 |
| +2.71% |
| 32.6만 |
| 2026.08.10–2026.08.14 | ₩12,190 | ₩12,190 | ₩11,747 | ₩11,868 | -2.64% | 27만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,680 | ₩12,216 | ₩11,673 | ₩12,163 | +4.13% | 26.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,109 | ₩12,257 | ₩11,740 | ₩11,827 | -2.33% | 22만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,975 | ₩12,136 | ₩11,728 | ₩11,787 | -1.57% | 24.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,532 | ₩11,913 | ₩11,264 | ₩11,801 | +2.33% | 30.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,103 | ₩11,532 | ₩10,942 | ₩11,506 | +3.62% | 26.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,594 | ₩11,009 | ₩10,433 | ₩10,969 | +3.54% | 27.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,747 | ₩11,801 | ₩10,232 | ₩10,540 | -10.27% | 35.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,734 | ₩11,779 | ₩11,224 | ₩11,452 | -2.40% | 24.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,291 | ₩11,385 | ₩10,881 | ₩11,211 | -0.71% | 33.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,437 | ₩13,618 | ₩10,419 | ₩10,580 | -21.26% | 86.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,281 | ₩14,402 | ₩13,343 | ₩13,638 | -4.51% | 36.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,818 | ₩14,979 | ₩14,000 | ₩14,134 | -4.62% | 44.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,944 | ₩15,991 | ₩15,032 | ₩15,193 | -4.71% | 44.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,944 | ₩16,279 | ₩15,488 | ₩15,824 | -0.76% | 51.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,025 | ₩16,092 | ₩14,965 | ₩15,703 | -2.01% | 52.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,360 | ₩16,621 | ₩15,716 | ₩16,025 | -2.05% | 54.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,488 | ₩16,910 | ₩15,448 | ₩16,910 | +9.18% | 62만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,388 | ₩15,917 | ₩15,059 | ₩15,850 | +3.01% | 42.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,892 | ₩15,287 | ₩14,630 | ₩15,019 | +0.86% | 23.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,703 | ₩16,025 | ₩14,147 | ₩14,496 | -7.69% | 36만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,105 | ₩16,534 | ₩15,314 | ₩15,636 | -2.91% | 85.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,764 | ₩15,931 | ₩14,764 | ₩15,314 | +3.72% | 75.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,201 | ₩14,764 | ₩14,154 | ₩14,711 | +3.59% | 47.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,161 | ₩15,046 | ₩13,363 | ₩14,214 | +0.38% | 49.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,778 | ₩14,992 | ₩14,107 | ₩14,496 | -1.91% | 56.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,019 | ₩15,850 | ₩14,040 | ₩15,220 | +1.34% | 102.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,835 | ₩17,915 | ₩13,544 | ₩15,287 | -14.29% | 201.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,670 | ₩22,555 | ₩19,578 | ₩19,967 | -7.86% | 76.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,668 | ₩23,668 | ₩21,344 | ₩21,992 | -7.08% | 80.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,057 | ₩24,949 | ₩24,057 | ₩24,540 | +2.01% | 56.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,540 | ₩25,465 | ₩23,886 | ₩24,218 | -1.31% | 54.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,454 | ₩24,459 | ₩23,266 | ₩24,406 | +4.06% | 51만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,856 | ₩23,883 | ₩22,797 | ₩23,172 | -2.87% | 45.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩24,366 | ₩24,600 | ₩21,751 | ₩23,467 | -3.69% | 62.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,312 | ₩25,599 | ₩23,883 | ₩24,151 | -0.66% | 52.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,582 | ₩24,728 | ₩21,603 | ₩23,829 | +5.52% | 72.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,073 | ₩24,004 | ₩22,046 | ₩23,856 | +8.08% | 48.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,855 | ₩25,387 | ₩21,094 | ₩21,576 | -13.19% | 112.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,617 | ₩29,475 | ₩24,553 | ₩24,822 | -13.26% | 96만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,944 | ₩30,239 | ₩25,318 | ₩27,222 | -9.09% | 129만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,693 | ₩33,122 | ₩29,502 | ₩31,366 | -4.06% | 119.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,553 | ₩32,411 | ₩29,971 | ₩31,459 | -0.30% | 95.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,390 | ₩33,900 | ₩29,770 | ₩30,185 | -9.60% | 129.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,174 | ₩35,268 | ₩31,754 | ₩32,318 | -8.12% | 53.4만 |
|---|