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 | ₩13,485 | ₩13,526 | ₩11,971 | ₩12,279 | -8.95% | 53.3만 |
| 2026.09.28–2026.10.02 | ₩13,378 | ₩13,739 | ₩13,191 | ₩13,245 | -0.99% | 20.2만 |
| 2026.09.21–2026.09.25 | ₩13,539 | ₩13,766 | ₩13,204 | ₩13,552 | +0.10% | 38.7만 |
| 2026.09.14–2026.09.18 | ₩12,507 | ₩13,217 | ₩11,845 | ₩13,204 | +5.57% | 26.2만 |
| 2026.09.08–2026.09.11 | ₩12,333 | ₩13,083 | ₩12,105 | ₩12,628 | +2.39% | 27.7만 |
| 2026.08.31–2026.09.04 | ₩12,319 | ₩12,587 | ₩11,930 | ₩12,292 | -0.22% | 22.5만 |
| 2026.08.24–2026.08.28 | ₩12,467 | ₩12,708 | ₩12,185 | ₩12,266 | -1.61% | 31.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,467 |
| ₩11,877 |
| ₩12,199 |
| +2.71% |
| 32.6만 |
| 2026.08.10–2026.08.14 | ₩12,185 | ₩12,185 | ₩11,743 | ₩11,863 | -2.64% | 27만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,676 | ₩12,212 | ₩11,669 | ₩12,158 | +4.13% | 26.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,105 | ₩12,252 | ₩11,736 | ₩11,823 | -2.33% | 22만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,971 | ₩12,132 | ₩11,724 | ₩11,783 | -1.57% | 24.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,528 | ₩11,909 | ₩11,260 | ₩11,796 | +2.33% | 30.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,099 | ₩11,528 | ₩10,938 | ₩11,501 | +3.62% | 26.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,590 | ₩11,006 | ₩10,429 | ₩10,965 | +3.54% | 27.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,743 | ₩11,796 | ₩10,228 | ₩10,536 | -10.27% | 35.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,729 | ₩11,775 | ₩11,220 | ₩11,448 | -2.40% | 24.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,287 | ₩11,381 | ₩10,877 | ₩11,207 | -0.71% | 33.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,432 | ₩13,613 | ₩10,416 | ₩10,577 | -21.26% | 86.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,276 | ₩14,397 | ₩13,338 | ₩13,633 | -4.51% | 36.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,813 | ₩14,973 | ₩13,995 | ₩14,129 | -4.62% | 44.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,939 | ₩15,985 | ₩15,027 | ₩15,188 | -4.71% | 44.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,939 | ₩16,274 | ₩15,483 | ₩15,818 | -0.76% | 51.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,019 | ₩16,086 | ₩14,960 | ₩15,697 | -2.01% | 52.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,354 | ₩16,615 | ₩15,711 | ₩16,019 | -2.05% | 54.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,483 | ₩16,904 | ₩15,443 | ₩16,904 | +9.18% | 62만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,382 | ₩15,912 | ₩15,054 | ₩15,845 | +3.01% | 42.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,886 | ₩15,282 | ₩14,625 | ₩15,014 | +0.86% | 23.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,697 | ₩16,019 | ₩14,142 | ₩14,491 | -7.69% | 36만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,099 | ₩16,528 | ₩15,309 | ₩15,630 | -2.91% | 85.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,759 | ₩15,925 | ₩14,759 | ₩15,309 | +3.72% | 75.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,196 | ₩14,759 | ₩14,149 | ₩14,705 | +3.59% | 47.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,156 | ₩15,040 | ₩13,358 | ₩14,209 | +0.38% | 49.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,772 | ₩14,987 | ₩14,102 | ₩14,491 | -1.91% | 56.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,014 | ₩15,845 | ₩14,035 | ₩15,215 | +1.34% | 102.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,829 | ₩17,909 | ₩13,539 | ₩15,282 | -14.29% | 201.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,662 | ₩22,547 | ₩19,571 | ₩19,960 | -7.86% | 76.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,660 | ₩23,660 | ₩21,337 | ₩21,984 | -7.08% | 80.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,049 | ₩24,940 | ₩24,049 | ₩24,531 | +2.01% | 56.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,531 | ₩25,456 | ₩23,877 | ₩24,209 | -1.31% | 54.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,445 | ₩24,451 | ₩23,258 | ₩24,397 | +4.06% | 51만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,847 | ₩23,874 | ₩22,789 | ₩23,164 | -2.87% | 45.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩24,357 | ₩24,591 | ₩21,743 | ₩23,459 | -3.69% | 62.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,303 | ₩25,590 | ₩23,874 | ₩24,142 | -0.66% | 52.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,574 | ₩24,719 | ₩21,595 | ₩23,821 | +5.52% | 72.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,065 | ₩23,995 | ₩22,038 | ₩23,847 | +8.08% | 48.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,846 | ₩25,378 | ₩21,086 | ₩21,569 | -13.19% | 112.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,606 | ₩29,464 | ₩24,545 | ₩24,813 | -13.26% | 96만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,933 | ₩30,228 | ₩25,309 | ₩27,212 | -9.09% | 129만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,681 | ₩33,110 | ₩29,491 | ₩31,354 | -4.06% | 119.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,542 | ₩32,400 | ₩29,960 | ₩31,448 | -0.30% | 95.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,378 | ₩33,888 | ₩29,759 | ₩30,175 | -9.60% | 129.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,161 | ₩35,255 | ₩31,743 | ₩32,306 | -8.12% | 53.4만 |
|---|