Roundhill Bitcoin Covered Call Strategy ETF (YBTC)

YBTC
🏛️ 미국 →
43.43
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 48.73 48.73 48.73 48.73 15.3K
09:32 48.46 48.46 48.46 48.46 0.2K
09:33 48.22 48.30 48.21 48.28 6.9K
09:34 48.30 48.30 48.27 48.27 6.4K
09:35 48.13 48.29 48.13 48.29 8.4K
09:38 48.46 48.46 48.46 48.46 1.2K
09:39 48.34 48.34 48.33 48.33 3.1K
09:40 48.30 48.36 48.30 48.36 5.1K
09:42 48.25 48.25 48.25 48.25 0.2K
09:43 48.35 48.35 48.35 48.35 1.2K
09:44 48.29 48.29 48.29 48.29 3.8K
09:45 48.46 48.46 48.46 48.46 4.8K
09:54 48.40 48.40 48.40 48.40 0.2K
09:59 48.40 48.40 48.40 48.40 0.7K
10:00 48.31 48.31 48.31 48.31 0.2K
10:01 48.30 48.30 48.30 48.30 1.0K
10:02 48.31 48.31 48.31 48.31 0.5K
10:05 48.29 48.29 48.29 48.29 1.2K
10:09 48.36 48.36 48.36 48.36 0.4K
10:14 48.40 48.40 48.21 48.21 5.2K
10:16 48.22 48.22 48.22 48.22 0.4K
10:18 48.40 48.40 48.40 48.40 0.6K
10:21 48.38 48.38 48.38 48.38 0.7K
10:23 48.40 48.40 48.40 48.40 0.6K
10:25 48.40 48.40 48.36 48.36 0.7K
10:28 48.32 48.32 48.32 48.32 0.3K
10:30 48.28 48.28 48.28 48.28 0.7K
10:31 48.40 48.40 48.40 48.40 0.2K
10:35 48.40 48.40 48.40 48.40 0.3K
10:38 48.30 48.30 48.30 48.30 0.2K
10:39 48.33 48.33 48.33 48.33 0.4K
10:45 48.34 48.34 48.34 48.34 0.3K
10:50 48.40 48.40 48.40 48.40 0.6K
10:52 48.50 48.56 48.47 48.56 12.4K
10:59 48.48 48.50 48.39 48.44 1.2K
11:00 48.60 48.60 48.48 48.48 2.1K
11:01 48.47 48.47 48.45 48.45 2.5K
11:02 48.50 48.50 48.50 48.50 1.0K
11:03 48.50 48.50 48.46 48.46 1.7K
11:04 48.46 48.46 48.46 48.46 0.5K
11:05 48.45 48.45 48.45 48.45 1.0K
11:06 48.44 48.44 48.44 48.44 0.7K
11:07 48.46 48.46 48.46 48.46 1.3K
11:17 48.47 48.55 48.46 48.55 0.6K
11:20 48.50 48.50 48.50 48.50 0.1K
11:21 48.49 48.49 48.49 48.49 0.8K
11:22 48.49 48.50 48.44 48.44 1.5K
11:23 48.50 48.50 48.45 48.45 1.1K
11:24 48.48 48.48 48.44 48.44 2.4K
11:27 48.40 48.40 48.40 48.40 0.5K
11:28 48.32 48.32 48.32 48.32 0.8K
11:31 48.36 48.36 48.36 48.36 1.4K
11:32 48.45 48.45 48.45 48.45 0.5K
11:33 48.38 48.38 48.38 48.38 1.4K
11:34 48.44 48.44 48.44 48.44 1.6K
11:35 48.45 48.45 48.45 48.45 1.1K
11:36 48.39 48.45 48.39 48.45 1.5K
11:37 48.53 48.53 48.50 48.50 1.7K
11:38 48.45 48.45 48.45 48.45 1.0K
11:39 48.45 48.45 48.45 48.45 1.0K
11:40 48.45 48.48 48.42 48.42 1.3K
11:42 48.42 48.45 48.41 48.41 7.5K
11:47 48.43 48.43 48.43 48.43 0.8K
11:49 48.46 48.46 48.46 48.46 0.8K
11:51 48.32 48.43 48.32 48.43 3.1K
11:52 48.36 48.36 48.36 48.36 0.1K
11:54 48.43 48.43 48.43 48.43 1.0K
11:55 48.43 48.43 48.37 48.37 1.9K
11:56 48.44 48.44 48.35 48.35 2.3K
11:57 48.33 48.42 48.33 48.42 1.0K
11:58 48.43 48.43 48.43 48.43 0.6K
11:59 48.43 48.44 48.43 48.44 1.8K
12:00 48.44 48.44 48.36 48.36 3.2K
12:01 48.36 48.36 48.36 48.36 1.4K
12:02 48.53 48.53 48.53 48.53 1.2K
12:06 48.33 48.33 48.33 48.33 1.4K
12:10 48.33 48.33 48.33 48.33 0.5K
12:11 48.27 48.27 48.27 48.27 0.7K
12:15 48.42 48.42 48.42 48.42 0.5K
12:18 48.42 48.42 48.42 48.42 0.4K
12:21 48.34 48.34 48.34 48.34 0.3K
12:23 48.34 48.34 48.34 48.34 1.1K
12:39 48.30 48.30 48.30 48.30 0.5K
12:41 48.34 48.34 48.34 48.34 2.0K
12:43 48.34 48.34 48.34 48.34 0.5K
12:44 48.34 48.34 48.34 48.34 0.1K
12:45 48.41 48.41 48.41 48.41 0.8K
12:49 48.30 48.30 48.30 48.30 2.2K
12:56 48.35 48.35 48.35 48.35 7.8K
13:02 48.33 48.33 48.32 48.32 2.0K
13:03 48.36 48.36 48.36 48.36 0.6K
13:04 48.31 48.36 48.31 48.36 1.5K
13:05 48.36 48.36 48.32 48.34 1.5K
13:06 48.32 48.32 48.32 48.32 1.0K
13:07 48.31 48.36 48.31 48.36 1.2K
13:08 48.35 48.35 48.31 48.31 1.0K
13:09 48.35 48.35 48.31 48.31 1.4K
13:10 48.35 48.35 48.35 48.35 0.2K
13:11 48.33 48.33 48.33 48.33 0.2K
13:14 48.31 48.31 48.31 48.31 0.2K
13:15 48.33 48.33 48.33 48.33 1.1K
13:29 48.35 48.35 48.35 48.35 1.0K
13:30 48.31 48.31 48.30 48.30 1.4K
13:34 48.32 48.32 48.32 48.32 0.5K
13:38 48.34 48.34 48.27 48.27 0.3K
13:41 48.39 48.39 48.39 48.39 0.2K
13:42 48.33 48.33 48.33 48.33 0.8K
13:46 48.33 48.33 48.33 48.33 0.3K
13:47 48.32 48.32 48.32 48.32 0.8K
13:51 48.39 48.39 48.39 48.39 0.9K
14:00 48.27 48.27 48.27 48.27 0.2K
14:01 48.27 48.27 48.27 48.27 0.9K
14:03 48.35 48.35 48.30 48.34 1.1K
14:05 48.40 48.54 48.38 48.41 1.7K
14:06 48.42 48.42 48.29 48.29 1.7K
14:07 48.35 48.35 48.35 48.35 0.6K
14:10 48.37 48.37 48.35 48.35 1.1K
14:13 48.34 48.38 48.34 48.38 1.0K
14:14 48.38 48.38 48.38 48.38 0.1K
14:15 48.36 48.36 48.36 48.36 2.3K
14:17 48.35 48.37 48.35 48.37 0.8K
14:18 48.38 48.38 48.37 48.37 1.5K
14:19 48.37 48.37 48.37 48.37 0.5K
14:21 48.42 48.42 48.42 48.42 0.2K
14:22 48.32 48.32 48.32 48.32 1.0K
14:23 48.32 48.37 48.32 48.37 2.2K
14:25 48.31 48.40 48.31 48.31 1.1K
14:27 48.38 48.42 48.38 48.42 0.6K
14:34 48.35 48.35 48.35 48.35 0.1K
14:35 48.35 48.35 48.27 48.27 0.5K
14:36 48.27 48.28 48.27 48.28 0.8K
14:38 48.35 48.36 48.26 48.26 6.8K
14:42 48.55 48.55 48.55 48.55 0.2K
14:47 48.27 48.27 48.27 48.27 0.5K
14:48 48.14 48.14 48.14 48.14 5.0K
14:50 48.20 48.20 48.04 48.04 1.0K
14:51 48.27 48.27 48.27 48.27 0.7K
14:53 48.01 48.10 48.01 48.10 5.3K
14:55 48.01 48.10 48.01 48.10 7.0K
14:56 48.05 48.05 48.05 48.05 1.4K
14:57 48.00 48.00 48.00 48.00 1.2K
14:58 48.05 48.05 48.05 48.05 0.9K
14:59 48.02 48.02 47.93 47.93 4.2K
15:00 47.92 47.92 47.85 47.85 3.0K
15:01 48.04 48.04 48.04 48.04 2.0K
15:02 47.95 47.95 47.85 47.85 1.3K
15:03 47.76 47.76 47.76 47.76 1.1K
15:05 47.72 47.72 47.72 47.72 0.8K
15:06 47.59 47.59 47.59 47.59 0.4K
15:10 47.73 47.73 47.73 47.73 2.1K
15:13 47.59 47.59 47.59 47.59 0.7K
15:14 47.75 47.75 47.75 47.75 0.7K
15:15 47.82 47.82 47.82 47.82 1.1K
15:16 47.87 47.87 47.87 47.87 0.5K
15:17 47.82 47.82 47.82 47.82 0.2K
15:18 47.75 47.75 47.75 47.75 1.2K
15:26 47.79 47.79 47.75 47.75 1.4K
15:29 47.82 47.82 47.76 47.76 0.5K
15:30 47.80 47.80 47.80 47.80 0.6K
15:33 47.88 47.88 47.88 47.88 0.3K
15:37 47.87 47.87 47.87 47.87 0.1K
15:38 47.80 47.80 47.80 47.80 0.5K
15:46 47.96 47.96 47.96 47.96 0.1K
15:48 48.11 48.11 48.11 48.11 0.7K
15:54 48.09 48.09 48.09 48.09 1.2K
15:57 48.10 48.30 48.10 48.30 0.3K
15:58 48.19 48.19 48.10 48.19 2.0K
15:59 47.93 48.04 47.93 48.04 9.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음