Hot Features
프리미엄
Roundhill Ether Covered Call Strategy ETF (YETH)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.6911 | -6.28914636224 | 58.69 | 60.01 | 52.85 | 8229 | 57.55152959 | SP |
| 4 | 1.5189 | 2.84012715034 | 53.48 | 60.01 | 48.69 | 12613 | 55.51965231 | SP |
| 12 | 3.2289 | 6.23700985127 | 51.77 | 60.01 | 45.79 | 10463 | 52.08850749 | SP |
| 26 | 5.9089 | 12.0368710532 | 49.09 | 60.01 | 45.43 | 8838 | 52.19464477 | SP |
| 52 | 5.9089 | 12.0368710532 | 49.09 | 60.01 | 45.43 | 8838 | 52.19464477 | SP |
| 156 | 5.9089 | 12.0368710532 | 49.09 | 60.01 | 45.43 | 8838 | 52.19464477 | SP |
| 260 | 5.9089 | 12.0368710532 | 49.09 | 60.01 | 45.43 | 8838 | 52.19464477 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 54.9989 | 0.44 | 0.80 | 53 | 55.355 | 53 | 6887 |
| 1734651000 | 54.56 | -2.33 | -4.10 | 56.89 | 57.555 | 52.85 | 9551 |
| 1734564600 | 56.89 | -2.16 | -3.65 | 59.24 | 59.24 | 56.89 | 6901 |
| 1734478200 | 59.0477 | -0.09 | -0.16 | 60.01 | 60.01 | 59 | 4437 |
| 1734391800 | 59.14 | 0.96 | 1.65 | 58.82 | 59.1699 | 57.3303 | 14352 |
| 1734132600 | 58.1783 | 0.68 | 1.18 | 58.69 | 58.69 | 57.5 | 5905 |
| 1734046200 | 57.5 | 0.39 | 0.69 | 58.74 | 58.74 | 57.5 | 7627 |
| 1733959800 | 57.1055 | 1.96 | 3.55 | 55.43 | 57.69 | 55.43 | 5737 |
| 1733873400 | 55.1501 | -1.62 | -2.85 | 57.17 | 57.17 | 54.7001 | 8391 |
| 1733787000 | 56.7659 | -1.31 | -2.26 | 58 | 58.15 | 56.585 | 9693 |
| 1733527800 | 58.08 | 0.35 | 0.60 | 57.87 | 58.35 | 57.73 | 13117 |
| 1733441400 | 57.7316 | 0.96 | 1.69 | 58.25 | 58.36 | 57.15 | 16864 |
| 1733355000 | 56.7743 | 2.68 | 4.96 | 54.3 | 57.01 | 54.3 | 24263 |
| 1733268600 | 54.0901 | -0.46 | -0.85 | 54.32 | 54.4849 | 53.72 | 4544 |
| 1733182200 | 54.5519 | 0.84 | 1.57 | 53.62 | 55.64 | 53.62 | 7392 |
| 1732917840 | 53.7077 | -0.09 | -0.17 | 52.34 | 53.83 | 48.69 | 11688 |
| 1732750200 | 53.7991 | 0.77 | 1.45 | 52.61 | 54.51 | 51.42 | 25473 |
| 1732663800 | 53.029 | -1.17 | -2.15 | 55.75 | 55.75 | 52.5 | 25005 |
| 1732577400 | 54.195 | 1.66 | 3.16 | 53.52 | 55 | 53.1601 | 23103 |
| 1732318200 | 52.5333 | -0.54 | -1.02 | 53.48 | 53.48 | 52.2192 | 15596 |
| 1732231800 | 53.075 | 2.68 | 5.32 | 51.75 | 53.8099 | 51.75 | 8400 |
| 1732145400 | 50.3921 | -0.62 | -1.22 | 51.76 | 51.76 | 50.3921 | 7726 |
| 1732059000 | 51.0131 | 0.27 | 0.54 | 51.99 | 51.99 | 51 | 11600 |
| 1731972600 | 50.74 | 0.39 | 0.77 | 50.35 | 51.82 | 49.64 | 16795 |
| 1731713400 | 50.3508 | -0.17 | -0.33 | 50 | 50.63 | 49.0801 | 9862 |
| 1731627000 | 50.5196 | -0.08 | -0.15 | 50.89 | 51.6 | 50.5196 | 4512 |
| 1731540600 | 50.595 | -0.8 | -1.55 | 52 | 52 | 50.4 | 6026 |
| 1731454200 | 51.39 | -1.41 | -2.67 | 52.49 | 52.63 | 51.39 | 6749 |
| 1731367800 | 52.8 | 1.18 | 2.28 | 52.86 | 53 | 52 | 17912 |
| 1731108600 | 51.625 | -0.08 | -0.15 | 50.8 | 52.155 | 50.8 | 3632 |
| 1731022200 | 51.7 | 1.6 | 3.19 | 50.98 | 51.75 | 50.02 | 8404 |
| 1730935800 | 50.1006 | 3.9 | 8.44 | 47.25 | 50.1006 | 47.25 | 10430 |
| 1730849400 | 46.2031 | 0.15 | 0.33 | 45.9 | 47.35 | 45.9 | 7760 |
| 1730763000 | 46.05 | -1.45 | -3.06 | 48.54 | 48.54 | 45.79 | 11514 |
| 1730500200 | 47.5048 | -0.04 | -0.08 | 49.79 | 49.79 | 47.01 | 10446 |
| 1730413800 | 47.5452 | -1.72 | -3.48 | 48.11 | 49.26 | 46.89 | 16732 |
| 1730327400 | 49.2608 | -2.31 | -4.48 | 49.25 | 50.02 | 48.92 | 24760 |
| 1730241000 | 51.57 | 1.47 | 2.93 | 51.5 | 52.05 | 50.0701 | 38382 |
| 1730154600 | 50.1 | 1.27 | 2.60 | 50.4 | 50.4 | 49.2 | 13165 |
| 1729895400 | 48.83 | -1.07 | -2.14 | 52 | 52.38 | 48.8255 | 20713 |
| 1729809000 | 49.8961 | 0.35 | 0.70 | 51.11 | 51.11 | 49.6119 | 6468 |
| 1729722600 | 49.5485 | -1.5 | -2.93 | 51.81 | 51.81 | 49.3 | 7903 |
| 1729636200 | 51.0462 | -0.44 | -0.86 | 52.11 | 52.11 | 50.96 | 6856 |
| 1729549800 | 51.4889 | 0.36 | 0.71 | 52.34 | 52.34 | 51.02 | 6803 |
| 1729290600 | 51.1269 | -0.08 | -0.16 | 51.2064 | 53.09 | 50.7223 | 6246 |
| 1729204200 | 51.2064 | -0.39 | -0.76 | 53.09 | 53.09 | 50.24 | 1954 |
| 1729117800 | 51.6 | 0.9 | 1.78 | 50.6963 | 51.6 | 50.29 | 4287 |
| 1729031400 | 50.6963 | -0.48 | -0.94 | 52 | 52 | 50.37 | 7864 |
| 1728945000 | 51.1761 | 2.29 | 4.68 | 50.29 | 51.35 | 50.14 | 4553 |
| 1728685800 | 48.8864 | 1.55 | 3.27 | 47 | 49.505 | 47 | 5279 |
| 1728599400 | 47.3366 | -0.69 | -1.43 | 48.11 | 48.45 | 47.3366 | 2588 |
| 1728513000 | 48.0234 | -0.59 | -1.22 | 48.97 | 49.14 | 48.0234 | 2392 |
| 1728426600 | 48.618 | 0.72 | 1.51 | 48.88 | 48.94 | 48.3199 | 3503 |
| 1728340200 | 47.8953 | 0.29 | 0.61 | 49.74 | 51.1178 | 47.41 | 3984 |
| 1728081000 | 47.6048 | 1.31 | 2.82 | 48.31 | 48.31 | 46.39 | 2829 |
| 1727994600 | 46.2975 | -0.53 | -1.13 | 46.8277 | 46.9 | 46.2975 | 6049 |
| 1727908200 | 46.8277 | -1.65 | -3.41 | 46.5 | 48.13 | 46.5 | 4586 |
| 1727821800 | 48.48 | -0.97 | -1.97 | 49.45 | 49.65 | 47.25 | 11381 |
| 1727735400 | 49.4531 | -0.86 | -1.71 | 50.25 | 51.05 | 49.2243 | 12002 |
| 1727476200 | 50.313 | -4.23 | -7.75 | 51.77 | 52.3 | 49.5084 | 14647 |
| 1727389800 | 54.54 | 2.27 | 4.34 | 53.75 | 54.8199 | 52.9599 | 42361 |
| 1727303400 | 52.2698 | -0.09 | -0.18 | 53.41 | 53.41 | 52.2698 | 540 |
| 1727217000 | 52.3638 | 0.02 | 0.04 | 52.3403 | 52.46 | 52.13 | 1841 |
| 1727130600 | 52.3403 | 0.94 | 1.83 | 51.4 | 52.55 | 51.4 | 417 |
