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 | ₩13,481 | ₩13,521 | ₩11,966 | ₩12,275 | -8.95% | 53.3만 |
| 2026.09.28–2026.10.02 | ₩13,373 | ₩13,734 | ₩13,186 | ₩13,241 | -0.99% | 20.2만 |
| 2026.09.21–2026.09.25 | ₩13,534 | ₩13,761 | ₩13,199 | ₩13,548 | +0.10% | 38.7만 |
| 2026.09.14–2026.09.18 | ₩12,502 | ₩13,213 | ₩11,840 | ₩13,199 | +5.57% | 26.2만 |
| 2026.09.08–2026.09.11 | ₩12,328 | ₩13,079 | ₩12,100 | ₩12,623 | +2.39% | 27.7만 |
| 2026.08.31–2026.09.04 | ₩12,315 | ₩12,583 | ₩11,926 | ₩12,288 | -0.22% | 22.5만 |
| 2026.08.24–2026.08.28 | ₩12,462 | ₩12,703 | ₩12,181 | ₩12,261 | -1.61% | 31.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,462 |
| ₩11,873 |
| ₩12,194 |
| +2.71% |
| 32.6만 |
| 2026.08.10–2026.08.14 | ₩12,181 | ₩12,181 | ₩11,739 | ₩11,859 | -2.64% | 27만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,672 | ₩12,208 | ₩11,665 | ₩12,154 | +4.13% | 26.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,100 | ₩12,248 | ₩11,732 | ₩11,819 | -2.33% | 22만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,966 | ₩12,127 | ₩11,720 | ₩11,779 | -1.57% | 24.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,524 | ₩11,905 | ₩11,256 | ₩11,792 | +2.33% | 30.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,095 | ₩11,524 | ₩10,935 | ₩11,497 | +3.62% | 26.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,586 | ₩11,002 | ₩10,425 | ₩10,961 | +3.54% | 27.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,739 | ₩11,792 | ₩10,224 | ₩10,533 | -10.27% | 35.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,725 | ₩11,771 | ₩11,216 | ₩11,444 | -2.40% | 24.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,283 | ₩11,377 | ₩10,873 | ₩11,203 | -0.71% | 33.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,427 | ₩13,608 | ₩10,412 | ₩10,573 | -21.26% | 86.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,271 | ₩14,392 | ₩13,333 | ₩13,628 | -4.51% | 36.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,807 | ₩14,968 | ₩13,990 | ₩14,124 | -4.62% | 44.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,933 | ₩15,980 | ₩15,022 | ₩15,182 | -4.71% | 44.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,933 | ₩16,268 | ₩15,477 | ₩15,812 | -0.76% | 51.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,013 | ₩16,080 | ₩14,955 | ₩15,692 | -2.01% | 52.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,348 | ₩16,610 | ₩15,705 | ₩16,013 | -2.05% | 54.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,477 | ₩16,898 | ₩15,437 | ₩16,898 | +9.18% | 62만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,377 | ₩15,906 | ₩15,048 | ₩15,839 | +3.01% | 42.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,881 | ₩15,276 | ₩14,620 | ₩15,008 | +0.86% | 23.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,692 | ₩16,013 | ₩14,137 | ₩14,486 | -7.69% | 36만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,094 | ₩16,522 | ₩15,303 | ₩15,625 | -2.91% | 85.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,754 | ₩15,919 | ₩14,754 | ₩15,303 | +3.72% | 75.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,191 | ₩14,754 | ₩14,144 | ₩14,700 | +3.59% | 47.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,151 | ₩15,035 | ₩13,353 | ₩14,204 | +0.38% | 49.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,767 | ₩14,981 | ₩14,097 | ₩14,486 | -1.91% | 56.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,008 | ₩15,839 | ₩14,030 | ₩15,209 | +1.34% | 102.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,822 | ₩17,903 | ₩13,534 | ₩15,276 | -14.29% | 201.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,655 | ₩22,539 | ₩19,564 | ₩19,953 | -7.86% | 76.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,651 | ₩23,651 | ₩21,329 | ₩21,976 | -7.08% | 80.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,040 | ₩24,931 | ₩24,040 | ₩24,522 | +2.01% | 56.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,522 | ₩25,447 | ₩23,868 | ₩24,201 | -1.31% | 54.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,437 | ₩24,442 | ₩23,249 | ₩24,388 | +4.06% | 51만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,839 | ₩23,866 | ₩22,780 | ₩23,156 | -2.87% | 45.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩24,348 | ₩24,583 | ₩21,735 | ₩23,450 | -3.69% | 62.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,295 | ₩25,581 | ₩23,866 | ₩24,134 | -0.66% | 52.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,566 | ₩24,710 | ₩21,588 | ₩23,812 | +5.52% | 72.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,057 | ₩23,986 | ₩22,030 | ₩23,839 | +8.08% | 48.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,837 | ₩25,369 | ₩21,079 | ₩21,561 | -13.19% | 112.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,596 | ₩29,454 | ₩24,536 | ₩24,804 | -13.26% | 96만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,923 | ₩30,217 | ₩25,300 | ₩27,202 | -9.09% | 129만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,670 | ₩33,098 | ₩29,480 | ₩31,343 | -4.06% | 119.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,531 | ₩32,388 | ₩29,949 | ₩31,437 | -0.30% | 95.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,366 | ₩33,876 | ₩29,748 | ₩30,164 | -9.60% | 129.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,149 | ₩35,243 | ₩31,732 | ₩32,294 | -8.12% | 53.4만 |
|---|