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 | ₩13,489 | ₩13,530 | ₩11,974 | ₩12,283 | -8.95% | 53.3만 |
| 2026.09.28–2026.10.02 | ₩13,382 | ₩13,743 | ₩13,194 | ₩13,249 | -0.99% | 20.2만 |
| 2026.09.21–2026.09.25 | ₩13,543 | ₩13,770 | ₩13,208 | ₩13,556 | +0.10% | 38.7만 |
| 2026.09.14–2026.09.18 | ₩12,511 | ₩13,221 | ₩11,848 | ₩13,208 | +5.57% | 26.2만 |
| 2026.09.08–2026.09.11 | ₩12,336 | ₩13,087 | ₩12,108 | ₩12,631 | +2.39% | 27.7만 |
| 2026.08.31–2026.09.04 | ₩12,323 | ₩12,591 | ₩11,934 | ₩12,296 | -0.22% | 22.5만 |
| 2026.08.24–2026.08.28 | ₩12,470 | ₩12,712 | ₩12,189 | ₩12,269 | -1.61% | 31.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,470 |
| ₩11,880 |
| ₩12,202 |
| +2.71% |
| 32.6만 |
| 2026.08.10–2026.08.14 | ₩12,189 | ₩12,189 | ₩11,746 | ₩11,867 | -2.64% | 27만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,679 | ₩12,216 | ₩11,673 | ₩12,162 | +4.13% | 26.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,108 | ₩12,256 | ₩11,740 | ₩11,827 | -2.33% | 22만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,974 | ₩12,135 | ₩11,728 | ₩11,787 | -1.57% | 24.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,532 | ₩11,913 | ₩11,264 | ₩11,800 | +2.33% | 30.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,103 | ₩11,532 | ₩10,942 | ₩11,505 | +3.62% | 26.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,593 | ₩11,009 | ₩10,432 | ₩10,969 | +3.54% | 27.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,746 | ₩11,800 | ₩10,231 | ₩10,539 | -10.27% | 35.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,733 | ₩11,778 | ₩11,223 | ₩11,451 | -2.40% | 24.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,290 | ₩11,384 | ₩10,880 | ₩11,210 | -0.71% | 33.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,436 | ₩13,617 | ₩10,419 | ₩10,580 | -21.26% | 86.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,281 | ₩14,401 | ₩13,342 | ₩13,637 | -4.51% | 36.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,817 | ₩14,978 | ₩13,999 | ₩14,133 | -4.62% | 44.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,943 | ₩15,990 | ₩15,031 | ₩15,192 | -4.71% | 44.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,943 | ₩16,279 | ₩15,487 | ₩15,823 | -0.76% | 51.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,024 | ₩16,091 | ₩14,964 | ₩15,702 | -2.01% | 52.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,359 | ₩16,620 | ₩15,715 | ₩16,024 | -2.05% | 54.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,487 | ₩16,909 | ₩15,447 | ₩16,909 | +9.18% | 62만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,387 | ₩15,916 | ₩15,058 | ₩15,849 | +3.01% | 42.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,891 | ₩15,286 | ₩14,629 | ₩15,018 | +0.86% | 23.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,702 | ₩16,024 | ₩14,146 | ₩14,495 | -7.69% | 36만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,104 | ₩16,533 | ₩15,313 | ₩15,635 | -2.91% | 85.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,763 | ₩15,930 | ₩14,763 | ₩15,313 | +3.72% | 75.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,200 | ₩14,763 | ₩14,153 | ₩14,710 | +3.59% | 47.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,160 | ₩15,045 | ₩13,362 | ₩14,214 | +0.38% | 49.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,777 | ₩14,991 | ₩14,106 | ₩14,495 | -1.91% | 56.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,018 | ₩15,849 | ₩14,039 | ₩15,219 | +1.34% | 102.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,834 | ₩17,914 | ₩13,543 | ₩15,286 | -14.29% | 201.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,669 | ₩22,554 | ₩19,577 | ₩19,966 | -7.86% | 76.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,667 | ₩23,667 | ₩21,343 | ₩21,991 | -7.08% | 80.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,056 | ₩24,947 | ₩24,056 | ₩24,538 | +2.01% | 56.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,538 | ₩25,464 | ₩23,884 | ₩24,217 | -1.31% | 54.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,452 | ₩24,458 | ₩23,265 | ₩24,404 | +4.06% | 51만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,855 | ₩23,881 | ₩22,795 | ₩23,171 | -2.87% | 45.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩24,364 | ₩24,599 | ₩21,749 | ₩23,466 | -3.69% | 62.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,311 | ₩25,598 | ₩23,881 | ₩24,150 | -0.66% | 52.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,581 | ₩24,726 | ₩21,602 | ₩23,828 | +5.52% | 72.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,071 | ₩24,002 | ₩22,044 | ₩23,855 | +8.08% | 48.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,854 | ₩25,386 | ₩21,092 | ₩21,575 | -13.19% | 112.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,615 | ₩29,473 | ₩24,552 | ₩24,820 | -13.26% | 96만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,942 | ₩30,237 | ₩25,316 | ₩27,220 | -9.09% | 129만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,691 | ₩33,120 | ₩29,500 | ₩31,364 | -4.06% | 119.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,551 | ₩32,410 | ₩29,969 | ₩31,458 | -0.30% | 95.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,388 | ₩33,898 | ₩29,768 | ₩30,184 | -9.60% | 129.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,172 | ₩35,266 | ₩31,753 | ₩32,316 | -8.12% | 53.4만 |
|---|