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 | ₩13,493 | ₩13,533 | ₩11,977 | ₩12,286 | -8.95% | 53.3만 |
| 2026.09.28–2026.10.02 | ₩13,386 | ₩13,746 | ₩13,198 | ₩13,253 | -0.99% | 20.2만 |
| 2026.09.21–2026.09.25 | ₩13,547 | ₩13,773 | ₩13,211 | ₩13,560 | +0.10% | 38.7만 |
| 2026.09.14–2026.09.18 | ₩12,514 | ₩13,225 | ₩11,851 | ₩13,211 | +5.57% | 26.2만 |
| 2026.09.08–2026.09.11 | ₩12,339 | ₩13,091 | ₩12,111 | ₩12,635 | +2.39% | 27.7만 |
| 2026.08.31–2026.09.04 | ₩12,326 | ₩12,594 | ₩11,937 | ₩12,299 | -0.22% | 22.5만 |
| 2026.08.24–2026.08.28 | ₩12,474 | ₩12,715 | ₩12,192 | ₩12,272 | -1.61% | 31.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,474 |
| ₩11,883 |
| ₩12,205 |
| +2.71% |
| 32.6만 |
| 2026.08.10–2026.08.14 | ₩12,192 | ₩12,192 | ₩11,749 | ₩11,870 | -2.64% | 27만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,682 | ₩12,219 | ₩11,676 | ₩12,165 | +4.13% | 26.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,111 | ₩12,259 | ₩11,743 | ₩11,830 | -2.33% | 22만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,977 | ₩12,138 | ₩11,731 | ₩11,790 | -1.57% | 24.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,535 | ₩11,916 | ₩11,266 | ₩11,803 | +2.33% | 30.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,106 | ₩11,535 | ₩10,945 | ₩11,508 | +3.62% | 26.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,596 | ₩11,012 | ₩10,435 | ₩10,971 | +3.54% | 27.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,749 | ₩11,803 | ₩10,234 | ₩10,542 | -10.27% | 35.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,736 | ₩11,782 | ₩11,226 | ₩11,454 | -2.40% | 24.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,293 | ₩11,387 | ₩10,883 | ₩11,213 | -0.71% | 33.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,439 | ₩13,620 | ₩10,422 | ₩10,582 | -21.26% | 86.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,284 | ₩14,405 | ₩13,345 | ₩13,641 | -4.51% | 36.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,821 | ₩14,982 | ₩14,003 | ₩14,137 | -4.62% | 44.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,947 | ₩15,994 | ₩15,035 | ₩15,196 | -4.71% | 44.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,947 | ₩16,283 | ₩15,491 | ₩15,827 | -0.76% | 51.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,028 | ₩16,095 | ₩14,968 | ₩15,706 | -2.01% | 52.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,363 | ₩16,625 | ₩15,719 | ₩16,028 | -2.05% | 54.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,491 | ₩16,913 | ₩15,451 | ₩16,913 | +9.18% | 62만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,391 | ₩15,921 | ₩15,062 | ₩15,854 | +3.01% | 42.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,895 | ₩15,290 | ₩14,633 | ₩15,022 | +0.86% | 23.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,706 | ₩16,028 | ₩14,150 | ₩14,499 | -7.69% | 36만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,108 | ₩16,538 | ₩15,317 | ₩15,639 | -2.91% | 85.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,767 | ₩15,934 | ₩14,767 | ₩15,317 | +3.72% | 75.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,204 | ₩14,767 | ₩14,157 | ₩14,714 | +3.59% | 47.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,164 | ₩15,049 | ₩13,366 | ₩14,217 | +0.38% | 49.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,781 | ₩14,995 | ₩14,110 | ₩14,499 | -1.91% | 56.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,022 | ₩15,854 | ₩14,043 | ₩15,223 | +1.34% | 102.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,839 | ₩17,919 | ₩13,547 | ₩15,290 | -14.29% | 201.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,675 | ₩22,560 | ₩19,582 | ₩19,971 | -7.86% | 76.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,673 | ₩23,673 | ₩21,349 | ₩21,996 | -7.08% | 80.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,062 | ₩24,954 | ₩24,062 | ₩24,545 | +2.01% | 56.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,545 | ₩25,470 | ₩23,890 | ₩24,223 | -1.31% | 54.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,458 | ₩24,464 | ₩23,271 | ₩24,411 | +4.06% | 51만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,861 | ₩23,888 | ₩22,801 | ₩23,177 | -2.87% | 45.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩24,371 | ₩24,605 | ₩21,755 | ₩23,472 | -3.69% | 62.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,317 | ₩25,604 | ₩23,888 | ₩24,156 | -0.66% | 52.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,587 | ₩24,733 | ₩21,608 | ₩23,834 | +5.52% | 72.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,077 | ₩24,008 | ₩22,050 | ₩23,861 | +8.08% | 48.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,860 | ₩25,393 | ₩21,098 | ₩21,581 | -13.19% | 112.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,622 | ₩29,481 | ₩24,558 | ₩24,827 | -13.26% | 96만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,950 | ₩30,245 | ₩25,323 | ₩27,227 | -9.09% | 129만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,700 | ₩33,129 | ₩29,508 | ₩31,372 | -4.06% | 119.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,560 | ₩32,418 | ₩29,977 | ₩31,466 | -0.30% | 95.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,397 | ₩33,907 | ₩29,776 | ₩30,192 | -9.60% | 129.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,181 | ₩35,275 | ₩31,761 | ₩32,324 | -8.12% | 53.4만 |
|---|