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 | ₩13,491 | ₩13,532 | ₩11,976 | ₩12,284 | -8.95% | 53.3만 |
| 2026.09.28–2026.10.02 | ₩13,384 | ₩13,745 | ₩13,196 | ₩13,251 | -0.99% | 20.2만 |
| 2026.09.21–2026.09.25 | ₩13,545 | ₩13,772 | ₩13,210 | ₩13,559 | +0.10% | 38.7만 |
| 2026.09.14–2026.09.18 | ₩12,512 | ₩13,223 | ₩11,850 | ₩13,210 | +5.57% | 26.2만 |
| 2026.09.08–2026.09.11 | ₩12,338 | ₩13,089 | ₩12,110 | ₩12,633 | +2.39% | 27.7만 |
| 2026.08.31–2026.09.04 | ₩12,325 | ₩12,593 | ₩11,936 | ₩12,298 | -0.22% | 22.5만 |
| 2026.08.24–2026.08.28 | ₩12,472 | ₩12,714 | ₩12,191 | ₩12,271 | -1.61% | 31.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,472 |
| ₩11,882 |
| ₩12,204 |
| +2.71% |
| 32.6만 |
| 2026.08.10–2026.08.14 | ₩12,191 | ₩12,191 | ₩11,748 | ₩11,869 | -2.64% | 27만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,681 | ₩12,217 | ₩11,674 | ₩12,164 | +4.13% | 26.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,110 | ₩12,258 | ₩11,741 | ₩11,829 | -2.33% | 22만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,976 | ₩12,137 | ₩11,729 | ₩11,788 | -1.57% | 24.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,533 | ₩11,914 | ₩11,265 | ₩11,802 | +2.33% | 30.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,104 | ₩11,533 | ₩10,943 | ₩11,507 | +3.62% | 26.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,595 | ₩11,010 | ₩10,434 | ₩10,970 | +3.54% | 27.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,748 | ₩11,802 | ₩10,233 | ₩10,541 | -10.27% | 35.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,735 | ₩11,780 | ₩11,225 | ₩11,453 | -2.40% | 24.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,292 | ₩11,386 | ₩10,882 | ₩11,212 | -0.71% | 33.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,438 | ₩13,619 | ₩10,420 | ₩10,581 | -21.26% | 86.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,283 | ₩14,403 | ₩13,344 | ₩13,639 | -4.51% | 36.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,819 | ₩14,980 | ₩14,001 | ₩14,135 | -4.62% | 44.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,946 | ₩15,993 | ₩15,034 | ₩15,195 | -4.71% | 44.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,946 | ₩16,281 | ₩15,490 | ₩15,825 | -0.76% | 51.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,026 | ₩16,093 | ₩14,967 | ₩15,704 | -2.01% | 52.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,361 | ₩16,623 | ₩15,718 | ₩16,026 | -2.05% | 54.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,490 | ₩16,911 | ₩15,449 | ₩16,911 | +9.18% | 62만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,389 | ₩15,919 | ₩15,061 | ₩15,852 | +3.01% | 42.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,893 | ₩15,289 | ₩14,631 | ₩15,020 | +0.86% | 23.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,704 | ₩16,026 | ₩14,149 | ₩14,497 | -7.69% | 36만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,107 | ₩16,536 | ₩15,315 | ₩15,637 | -2.91% | 85.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,766 | ₩15,932 | ₩14,766 | ₩15,315 | +3.72% | 75.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,202 | ₩14,766 | ₩14,155 | ₩14,712 | +3.59% | 47.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,162 | ₩15,047 | ₩13,364 | ₩14,216 | +0.38% | 49.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,779 | ₩14,993 | ₩14,108 | ₩14,497 | -1.91% | 56.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,020 | ₩15,852 | ₩14,041 | ₩15,221 | +1.34% | 102.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,837 | ₩17,917 | ₩13,545 | ₩15,289 | -14.29% | 201.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,672 | ₩22,557 | ₩19,580 | ₩19,969 | -7.86% | 76.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,670 | ₩23,670 | ₩21,346 | ₩21,994 | -7.08% | 80.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,059 | ₩24,951 | ₩24,059 | ₩24,542 | +2.01% | 56.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,542 | ₩25,467 | ₩23,888 | ₩24,220 | -1.31% | 54.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,456 | ₩24,462 | ₩23,268 | ₩24,408 | +4.06% | 51만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,858 | ₩23,885 | ₩22,799 | ₩23,174 | -2.87% | 45.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩24,368 | ₩24,602 | ₩21,753 | ₩23,469 | -3.69% | 62.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,314 | ₩25,602 | ₩23,885 | ₩24,153 | -0.66% | 52.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,584 | ₩24,730 | ₩21,605 | ₩23,831 | +5.52% | 72.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,075 | ₩24,006 | ₩22,048 | ₩23,858 | +8.08% | 48.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,857 | ₩25,390 | ₩21,096 | ₩21,578 | -13.19% | 112.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,619 | ₩29,477 | ₩24,556 | ₩24,824 | -13.26% | 96만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,947 | ₩30,242 | ₩25,320 | ₩27,224 | -9.09% | 129만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,696 | ₩33,125 | ₩29,504 | ₩31,368 | -4.06% | 119.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,556 | ₩32,414 | ₩29,974 | ₩31,462 | -0.30% | 95.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,393 | ₩33,903 | ₩29,772 | ₩30,188 | -9.60% | 129.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,177 | ₩35,271 | ₩31,757 | ₩32,321 | -8.12% | 53.4만 |
|---|