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 | ₩13,494 | ₩13,534 | ₩11,978 | ₩12,286 | -8.95% | 53.3만 |
| 2026.09.28–2026.10.02 | ₩13,386 | ₩13,747 | ₩13,199 | ₩13,254 | -0.99% | 20.2만 |
| 2026.09.21–2026.09.25 | ₩13,547 | ₩13,774 | ₩13,212 | ₩13,561 | +0.10% | 38.7만 |
| 2026.09.14–2026.09.18 | ₩12,515 | ₩13,225 | ₩11,852 | ₩13,212 | +5.57% | 26.2만 |
| 2026.09.08–2026.09.11 | ₩12,340 | ₩13,091 | ₩12,112 | ₩12,635 | +2.39% | 27.7만 |
| 2026.08.31–2026.09.04 | ₩12,327 | ₩12,595 | ₩11,938 | ₩12,300 | -0.22% | 22.5만 |
| 2026.08.24–2026.08.28 | ₩12,474 | ₩12,716 | ₩12,193 | ₩12,273 | -1.61% | 31.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,474 |
| ₩11,884 |
| ₩12,206 |
| +2.71% |
| 32.6만 |
| 2026.08.10–2026.08.14 | ₩12,193 | ₩12,193 | ₩11,750 | ₩11,871 | -2.64% | 27만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,683 | ₩12,219 | ₩11,676 | ₩12,166 | +4.13% | 26.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,112 | ₩12,260 | ₩11,743 | ₩11,830 | -2.33% | 22만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,978 | ₩12,139 | ₩11,731 | ₩11,790 | -1.57% | 24.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,535 | ₩11,916 | ₩11,267 | ₩11,804 | +2.33% | 30.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,106 | ₩11,535 | ₩10,945 | ₩11,509 | +3.62% | 26.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,596 | ₩11,012 | ₩10,435 | ₩10,972 | +3.54% | 27.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,750 | ₩11,804 | ₩10,234 | ₩10,543 | -10.27% | 35.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,737 | ₩11,782 | ₩11,227 | ₩11,455 | -2.40% | 24.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,294 | ₩11,388 | ₩10,883 | ₩11,213 | -0.71% | 33.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,440 | ₩13,621 | ₩10,422 | ₩10,583 | -21.26% | 86.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,285 | ₩14,406 | ₩13,346 | ₩13,641 | -4.51% | 36.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,822 | ₩14,983 | ₩14,003 | ₩14,138 | -4.62% | 44.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,948 | ₩15,995 | ₩15,036 | ₩15,197 | -4.71% | 44.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,948 | ₩16,284 | ₩15,492 | ₩15,828 | -0.76% | 51.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,029 | ₩16,096 | ₩14,969 | ₩15,707 | -2.01% | 52.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,364 | ₩16,626 | ₩15,720 | ₩16,029 | -2.05% | 54.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,492 | ₩16,914 | ₩15,452 | ₩16,914 | +9.18% | 62만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,392 | ₩15,921 | ₩15,063 | ₩15,854 | +3.01% | 42.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,895 | ₩15,291 | ₩14,634 | ₩15,023 | +0.86% | 23.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,707 | ₩16,029 | ₩14,151 | ₩14,500 | -7.69% | 36만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,109 | ₩16,538 | ₩15,318 | ₩15,640 | -2.91% | 85.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,768 | ₩15,935 | ₩14,768 | ₩15,318 | +3.72% | 75.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,205 | ₩14,768 | ₩14,158 | ₩14,714 | +3.59% | 47.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,164 | ₩15,050 | ₩13,366 | ₩14,218 | +0.38% | 49.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,781 | ₩14,996 | ₩14,111 | ₩14,500 | -1.91% | 56.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,023 | ₩15,854 | ₩14,044 | ₩15,224 | +1.34% | 102.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,840 | ₩17,920 | ₩13,547 | ₩15,291 | -14.29% | 201.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,676 | ₩22,561 | ₩19,583 | ₩19,972 | -7.86% | 76.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,674 | ₩23,674 | ₩21,350 | ₩21,998 | -7.08% | 80.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,063 | ₩24,955 | ₩24,063 | ₩24,546 | +2.01% | 56.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,546 | ₩25,472 | ₩23,892 | ₩24,224 | -1.31% | 54.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,460 | ₩24,466 | ₩23,272 | ₩24,412 | +4.06% | 51만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,862 | ₩23,889 | ₩22,802 | ₩23,178 | -2.87% | 45.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩24,372 | ₩24,607 | ₩21,756 | ₩23,473 | -3.69% | 62.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,318 | ₩25,606 | ₩23,889 | ₩24,157 | -0.66% | 52.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,588 | ₩24,734 | ₩21,609 | ₩23,835 | +5.52% | 72.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,078 | ₩24,010 | ₩22,051 | ₩23,862 | +8.08% | 48.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,861 | ₩25,394 | ₩21,099 | ₩21,582 | -13.19% | 112.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,624 | ₩29,482 | ₩24,560 | ₩24,828 | -13.26% | 96만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,952 | ₩30,247 | ₩25,324 | ₩27,229 | -9.09% | 129만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,701 | ₩33,131 | ₩29,509 | ₩31,373 | -4.06% | 119.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,561 | ₩32,420 | ₩29,979 | ₩31,467 | -0.30% | 95.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,399 | ₩33,909 | ₩29,777 | ₩30,193 | -9.60% | 129.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,183 | ₩35,277 | ₩31,762 | ₩32,326 | -8.12% | 53.4만 |
|---|