Roundhill Ether Covered Call Strategy ETF (YETH)

YETH
🏛️ 미국 →
25.99
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 24.90 25.99 24.65 25.99 0.2M
2025-09-25 25.90 25.92 24.20 24.58 0.4M
2025-09-24 27.09 27.09 26.48 26.50 0.3M
2025-09-23 27.12 27.52 27.08 27.35 0.3M
2025-09-22 27.74 27.74 26.70 26.70 0.7M
2025-09-19 29.15 29.35 28.55 28.86 0.3M
2025-09-18 29.36 29.69 29.16 29.34 0.3M
2025-09-17 28.91 28.99 28.35 28.99 0.3M
2025-09-16 29.38 29.40 28.72 29.25 0.4M
2025-09-15 29.47 29.66 29.00 29.21 0.4M
2025-09-12 29.00 30.21 29.00 30.21 0.3M
2025-09-11 28.65 28.88 28.39 28.88 0.2M
2025-09-10 28.50 28.63 27.85 28.15 0.3M
2025-09-09 28.48 28.64 28.15 28.50 0.3M
2025-09-08 28.53 28.76 28.16 28.36 0.2M
2025-09-05 28.74 29.03 27.70 28.42 0.2M
2025-09-04 28.63 28.74 27.74 27.95 0.3M
2025-09-03 28.69 29.25 28.51 29.25 0.2M
2025-09-02 28.97 29.22 28.65 28.65 0.4M
2025-08-29 28.99 29.18 28.28 28.85 0.2M
2025-08-28 30.44 30.47 29.38 29.38 0.2M
2025-08-27 30.09 30.51 29.50 30.51 0.2M
2025-08-26 29.75 30.59 29.45 30.59 0.3M
2025-08-25 31.13 31.46 29.33 29.61 0.6M
2025-08-22 28.50 31.78 28.32 31.78 0.2M
2025-08-21 28.57 28.79 28.08 28.11 0.1M
2025-08-20 27.89 28.97 27.43 28.91 0.2M
2025-08-19 28.97 29.15 27.83 28.19 0.3M
2025-08-18 28.85 29.29 28.45 29.11 0.2M
2025-08-15 29.00 29.26 28.70 29.06 0.2M
2025-08-14 28.55 29.02 28.55 29.02 0.2M
2025-08-13 29.23 29.25 28.65 28.95 0.2M
2025-08-12 29.00 29.20 28.74 29.15 0.2M
2025-08-11 27.88 28.92 27.88 28.78 0.2M
2025-08-08 27.40 27.64 27.22 27.64 0.1M
2025-08-07 27.14 27.31 27.02 27.29 0.1M
2025-08-06 26.05 26.67 25.90 26.67 0.2M
2025-08-05 26.44 26.60 25.90 26.13 0.2M
2025-08-04 25.99 26.77 25.73 26.77 0.2M
2025-08-01 26.69 26.69 25.28 25.28 0.2M
2025-07-31 27.91 27.99 27.10 27.28 0.1M
2025-07-30 27.54 27.88 26.81 27.68 0.2M
2025-07-29 28.46 28.48 27.42 27.78 0.3M
2025-07-28 28.07 29.52 27.54 27.94 0.2M
2025-07-25 27.61 27.69 26.88 27.11 0.1M
2025-07-24 26.77 27.75 26.76 27.75 0.1M
2025-07-23 27.21 27.21 26.30 26.56 0.2M
2025-07-22 27.56 27.88 27.07 27.66 0.3M
2025-07-21 27.69 27.86 27.50 27.81 0.4M
2025-07-18 27.24 27.35 26.90 27.00 0.2M
2025-07-17 26.77 26.78 26.47 26.73 0.2M
2025-07-16 25.64 26.56 25.50 26.47 0.2M
2025-07-15 25.60 25.97 25.15 25.77 0.3M
2025-07-14 25.57 25.69 25.22 25.31 0.2M
2025-07-11 25.50 25.50 24.92 25.33 0.1M
2025-07-10 24.90 25.10 24.64 25.10 0.1M
2025-07-09 24.45 24.99 24.00 24.99 0.2M
2025-07-08 24.32 24.50 23.92 24.50 0.3M
2025-07-07 24.15 24.15 23.75 23.98 0.2M
2025-07-03 23.95 24.13 23.85 24.13 0.2M
2025-07-02 23.29 24.08 22.97 24.08 0.2M
2025-07-01 24.65 24.77 24.34 24.41 0.4M
2025-06-30 24.60 24.97 24.50 24.97 0.1M
2025-06-27 24.24 24.55 24.00 24.38 0.1M
2025-06-26 24.30 24.59 24.16 24.59 0.1M
2025-06-25 24.26 24.74 23.87 24.16 0.0M
2025-06-24 23.92 24.37 23.78 24.37 0.1M
2025-06-23 22.89 23.17 22.10 23.01 0.1M
2025-06-20 25.14 25.15 23.45 23.88 0.1M
2025-06-18 25.00 25.00 24.45 24.76 0.0M
2025-06-17 25.26 25.31 24.30 24.94 0.1M
2025-06-16 25.71 26.06 25.41 25.65 0.1M
2025-06-13 25.37 25.47 24.60 24.79 0.0M
2025-06-12 25.79 26.27 25.79 25.92 0.0M
2025-06-11 26.05 26.38 25.97 26.31 0.0M
2025-06-10 26.15 26.18 25.63 26.18 0.0M
2025-06-09 24.53 25.08 24.45 24.88 0.0M
2025-06-06 24.25 24.52 24.06 24.09 0.1M
2025-06-05 25.02 25.11 24.36 24.36 0.0M
2025-06-04 24.88 25.40 24.80 25.23 0.0M
2025-06-03 24.72 25.16 24.72 25.07 0.0M
2025-06-02 23.90 24.52 23.87 24.10 0.0M
2025-05-30 24.62 24.74 24.26 24.35 0.1M
2025-05-29 25.24 25.24 24.75 24.96 0.0M
2025-05-28 26.48 26.53 26.05 26.20 0.1M
2025-05-27 26.10 26.66 26.10 26.66 0.1M
2025-05-23 25.74 25.86 25.02 25.71 0.0M
2025-05-22 25.57 26.14 25.57 25.86 0.0M
2025-05-21 25.08 25.86 24.71 25.42 0.0M
2025-05-20 25.30 25.35 24.86 25.35 0.0M
2025-05-19 25.32 25.36 24.53 25.05 0.0M
2025-05-16 26.07 26.12 25.80 26.03 0.0M
2025-05-15 25.75 26.11 25.75 26.11 0.0M
2025-05-14 25.93 26.02 25.56 25.99 0.0M
2025-05-13 26.21 26.21 25.57 25.98 0.0M
2025-05-12 26.35 26.35 25.47 25.47 0.0M
2025-05-09 25.77 25.95 25.40 25.95 0.0M
2025-05-08 24.89 25.60 24.89 25.40 0.0M
2025-05-07 24.68 24.69 24.07 24.33 0.0M
2025-05-06 24.33 24.46 24.00 24.46 0.0M
2025-05-05 24.36 24.69 24.16 24.69 0.0M
2025-05-02 24.77 24.77 24.03 24.65 0.0M
2025-05-01 24.23 24.80 24.23 24.60 0.0M
2025-04-30 24.00 24.37 23.65 24.00 0.0M
2025-04-29 24.54 24.54 24.07 24.43 0.0M
2025-04-28 25.58 25.58 24.88 25.44 0.1M
2025-04-25 25.41 25.41 24.88 25.24 0.1M
2025-04-24 25.01 25.14 25.00 25.14 0.0M
2025-04-23 25.49 25.49 24.93 25.18 0.0M
2025-04-22 24.36 24.77 24.02 24.72 0.0M
2025-04-21 24.48 24.48 23.61 23.73 0.0M
2025-04-17 24.00 24.29 23.62 23.96 0.0M
2025-04-16 24.12 24.16 23.40 24.07 0.0M
2025-04-15 25.00 25.00 24.16 24.36 0.0M
2025-04-14 25.61 25.61 24.44 24.79 0.0M
2025-04-11 23.53 23.81 23.14 23.69 0.0M
2025-04-10 24.31 24.31 22.30 22.84 0.0M
2025-04-09 21.75 24.95 21.52 24.41 0.0M
2025-04-08 24.10 24.10 21.72 22.14 0.0M
2025-04-07 25.48 25.48 22.07 22.97 0.0M
2025-04-04 26.09 27.08 26.09 26.64 0.0M
2025-04-03 26.47 27.19 26.20 26.48 0.0M
2025-04-02 27.00 28.14 27.00 27.72 0.0M
2025-04-01 27.02 27.91 27.02 27.78 0.1M
2025-03-31 27.37 27.37 26.48 26.50 0.1M
2025-03-28 28.02 28.02 27.19 27.19 0.0M
2025-03-27 30.36 30.56 30.22 30.49 0.1M
2025-03-26 31.00 31.01 30.24 30.40 0.0M
2025-03-25 32.00 32.00 30.46 30.90 0.0M
2025-03-24 31.53 31.53 30.17 30.95 0.0M
2025-03-21 29.98 30.27 29.59 30.13 0.0M
2025-03-20 30.78 30.78 29.92 30.32 0.0M
2025-03-19 30.17 31.31 30.17 31.11 0.0M
2025-03-18 29.50 29.53 28.88 29.28 0.0M
2025-03-17 29.52 30.01 29.00 29.86 0.0M
2025-03-14 29.04 29.83 29.04 29.77 0.0M
2025-03-13 28.69 29.04 28.18 28.49 0.0M
2025-03-12 29.64 29.64 28.33 28.81 0.0M
2025-03-11 28.69 29.70 28.11 29.47 0.0M
2025-03-10 32.51 32.51 27.89 28.68 0.1M
2025-03-07 33.35 33.80 32.70 33.11 0.0M
2025-03-06 33.58 33.80 32.87 33.50 0.0M
2025-03-05 33.55 33.91 32.60 33.91 0.0M
2025-03-04 31.60 33.05 30.30 32.52 0.0M
2025-03-03 34.87 34.87 31.52 31.63 0.1M
2025-02-28 32.32 33.53 32.15 33.10 0.1M
2025-02-27 35.00 35.23 33.43 33.43 0.0M
2025-02-26 37.41 38.58 36.18 37.08 0.2M
2025-02-25 38.30 39.03 37.00 38.25 0.1M
2025-02-24 40.73 40.97 40.01 40.73 0.0M
2025-02-21 42.95 43.55 40.53 40.90 0.1M
2025-02-20 42.75 42.82 41.65 42.29 0.0M
2025-02-19 42.05 42.42 41.53 42.42 0.0M
2025-02-18 42.07 42.49 41.00 41.44 0.1M
2025-02-14 41.42 42.69 41.20 41.74 0.0M
2025-02-13 40.00 40.77 40.00 40.09 0.0M
2025-02-12 39.30 41.20 39.10 40.72 0.0M
2025-02-11 40.86 40.96 39.55 39.89 0.0M
2025-02-10 41.00 41.19 40.20 40.90 0.0M
2025-02-07 42.47 42.47 39.55 39.77 0.0M
2025-02-06 42.52 43.05 40.18 41.39 0.1M
2025-02-05 42.35 43.51 41.25 41.75 0.1M
2025-02-04 42.90 43.75 42.04 42.79 0.1M
2025-02-03 47.05 47.95 42.65 42.90 0.1M
2025-01-31 49.63 50.35 48.60 49.50 0.0M
2025-01-30 49.24 49.95 48.59 49.50 0.0M
2025-01-29 55.07 55.07 50.83 51.25 0.1M
2025-01-28 52.48 52.72 51.21 51.38 0.0M
2025-01-27 51.47 52.16 50.75 51.26 0.0M
2025-01-24 54.16 55.13 53.54 53.54 0.1M
2025-01-23 53.11 53.30 52.50 53.01 0.0M
2025-01-22 53.60 53.65 52.84 53.00 0.0M
2025-01-21 53.70 53.70 51.50 53.41 0.1M
2025-01-17 54.03 55.32 53.88 55.26 0.0M
2025-01-16 53.29 53.29 51.45 52.48 0.0M
2025-01-15 50.68 54.89 50.68 53.83 0.0M
2025-01-14 50.50 51.06 49.75 50.45 0.0M
2025-01-13 51.86 51.86 48.13 49.16 0.0M
2025-01-10 51.07 51.63 50.74 51.38 0.0M
2025-01-08 51.12 52.32 50.38 51.07 0.0M
2025-01-07 55.03 55.03 52.20 52.20 0.0M
2025-01-06 54.21 55.27 53.70 54.96 0.0M
2025-01-03 52.50 53.61 52.50 53.61 0.0M
2025-01-02 51.30 52.86 51.12 51.83 0.0M