Stockscreener 앱 받기
81.26
3.65%
2.86
시간 외 거래:
81.17
-0.09
-0.11%
Roundhill Generative Ai Technology Etf 주식 (CHAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $81.57 | $79.61 | $1.95 | 326,493.0 | +3.65% |
| 2026-10-26 | $79.24 | $76.98 | $2.26 | 194,217.0 | +1.70% |
| 2026-10-23 | $77.80 | $75.95 | $1.84 | 355,119.0 | +0.85% |
| 2026-10-22 | $78.96 | $75.90 | $3.06 | 604,716.0 | -5.89% |
| 2026-10-21 | $81.63 | $80.13 | $1.50 | 476,664.0 | +1.82% |
| 2026-10-20 | $80.69 | $78.19 | $2.50 | 685,455.0 | -0.72% |
| 2026-10-19 | $81.81 | $80.09 | $1.72 | 450,478.0 | +1.67% |
| 2026-10-16 | $82.50 | $78.55 | $3.95 | 498,716.0 | -5.11% |
| 2026-10-15 | $83.41 | $79.83 | $3.58 | 566,884.0 | -1.58% |
| 2026-10-14 | $87.27 | $84.36 | $2.91 | 550,369.0 | -5.09% |
| 2026-10-13 | $89.25 | $87.13 | $2.12 | 336,604.0 | -0.59% |
| 2026-10-12 | $91.28 | $89.39 | $1.89 | 176,700.0 | -2.73% |
| 2026-10-09 | $93.00 | $91.53 | $1.47 | 171,811.0 | +0.90% |
| 2026-10-08 | $93.95 | $90.65 | $3.30 | 274,001.0 | -3.59% |
| 2026-10-07 | $94.89 | $93.39 | $1.50 | 227,725.0 | -1.23% |
| 2026-10-06 | $96.88 | $95.92 | $0.955 | 272,683.0 | +0.71% |
| 2026-10-05 | $95.65 | $94.95 | $0.70 | 289,373.0 | +0.07% |
| 2026-10-02 | $96.08 | $94.83 | $1.25 | 319,766.0 | +1.97% |
| 2026-10-01 | $93.80 | $92.00 | $1.80 | 238,644.0 | +1.53% |
| 2026-09-30 | $93.12 | $91.89 | $1.23 | 195,579.0 | -0.41% |
| 2026-09-29 | $93.32 | $91.73 | $1.59 | 188,638.0 | +1.36% |
Roundhill Generative Ai Technology Etf 주식 (CHAT) 연도별 가격 이력
이 심층 분석에서는 Roundhill Generative Ai Technology Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Roundhill Generative Ai Technology Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Roundhill Generative Ai Technology Etf 주식 (CHAT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $96.88 | $75.90 | $20.98 | 7,016,418.0 | -11.65% |
| 2026-09 | $94.43 | $84.36 | $10.07 | 5,321,832.0 | +5.23% |
| 2026-08 | $95.55 | $80.46 | $15.09 | 7,263,447.0 | +6.77% |
| 2026-07 | $95.67 | $74.31 | $21.36 | 14,813,198.0 | -17.03% |
| 2026-06 | $105.2 | $86.06 | $19.14 | 16,097,282.0 | +0.47% |
| 2026-05 | $98.67 | $77.89 | $20.78 | 16,074,767.0 | +25.94% |
| 2026-04 | $79.41 | $60.80 | $18.61 | 10,445,462.0 | +26.10% |
| 2026-03 | $66.91 | $58.52 | $8.39 | 7,162,033.0 | -3.19% |
| 2026-02 | $66.84 | $57.66 | $9.18 | 5,450,161.0 | +3.40% |
| 2026-01 | $64.49 | $59.51 | $4.98 | 7,591,930.0 | +4.80% |
Roundhill Generative Ai Technology Etf 주식 (CHAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $63.08 | $56.89 | $6.19 | 6,720,045.0 | -1.40% |
| 2025-11 | $68.12 | $55.52 | $12.60 | 10,967,779.0 | -10.28% |
| 2025-10 | $68.05 | $61.25 | $6.80 | 13,465,292.0 | +8.99% |
| 2025-09 | $62.07 | $52.08 | $9.99 | 8,191,000.0 | +14.38% |
| 2025-08 | $55.51 | $49.39 | $6.12 | 5,181,182.0 | +4.33% |
| 2025-07 | $52.38 | $47.59 | $4.79 | 3,348,832.0 | +5.66% |
| 2025-06 | $49.07 | $41.54 | $7.53 | 2,185,595.0 | +16.81% |
| 2025-05 | $43.24 | $36.40 | $6.84 | 1,261,901.0 | +16.94% |
| 2025-04 | $35.95 | $28.96 | $6.99 | 1,569,287.0 | +2.47% |
| 2025-03 | $39.30 | $33.94 | $5.36 | 1,338,189.0 | -10.32% |
| 2025-02 | $43.99 | $37.85 | $6.14 | 1,585,625.0 | -6.68% |
| 2025-01 | $44.59 | $39.52 | $5.07 | 2,777,823.0 | +2.92% |
Roundhill Generative Ai Technology Etf 주식 (CHAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.64 | $39.94 | $2.70 | 1,412,831.0 | +2.61% |
| 2024-11 | $41.35 | $38.01 | $3.34 | 881,790.0 | +5.26% |
| 2024-10 | $39.45 | $36.69 | $2.76 | 771,186.0 | +1.02% |
| 2024-09 | $38.20 | $32.39 | $5.81 | 874,499.0 | +5.95% |
| 2024-08 | $36.26 | $30.35 | $5.91 | 1,082,677.0 | -0.84% |
| 2024-07 | $39.41 | $33.69 | $5.73 | 1,928,210.0 | -4.53% |
| 2024-06 | $38.31 | $34.46 | $3.85 | 1,332,339.0 | +7.93% |
| 2024-05 | $36.35 | $32.47 | $3.88 | 2,417,469.0 | +4.60% |
| 2024-04 | $36.03 | $31.81 | $4.22 | 2,053,045.0 | -7.14% |
| 2024-03 | $36.97 | $34.62 | $2.35 | 1,894,192.0 | +0.68% |
| 2024-02 | $35.53 | $32.05 | $3.48 | 1,892,855.0 | +10.99% |
| 2024-01 | $33.18 | $29.62 | $3.56 | 1,149,265.0 | +3.11% |
0.62%
0.16%
자본화:
|
볼륨(24시간):