Stockscreener 앱 받기
93.21
1.54%
-0.97
Roundhill Generative Ai Technology Etf 주식 (CHAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $94.95 | $92.51 | $2.44 | 271,555.0 | -1.23% |
| 2026-05-26 | $94.32 | $92.37 | $1.95 | 755,034.0 | +4.83% |
| 2026-05-22 | $90.69 | $89.50 | $1.19 | 881,012.0 | +1.24% |
| 2026-05-21 | $88.83 | $86.18 | $2.65 | 792,449.0 | +2.83% |
| 2026-05-20 | $86.42 | $84.18 | $2.24 | 438,668.0 | +3.27% |
| 2026-05-19 | $84.77 | $81.19 | $3.58 | 466,379.0 | -0.72% |
| 2026-05-18 | $86.44 | $82.80 | $3.64 | 1,074,423.0 | -1.53% |
| 2026-05-15 | $86.64 | $84.80 | $1.84 | 601,031.0 | -3.71% |
| 2026-05-14 | $89.07 | $87.20 | $1.87 | 649,215.0 | +0.23% |
| 2026-05-13 | $89.08 | $86.15 | $2.92 | 1,314,967.0 | +5.15% |
| 2026-05-12 | $85.59 | $81.81 | $3.78 | 812,785.0 | -2.99% |
| 2026-05-11 | $87.40 | $85.60 | $1.80 | 752,328.0 | +0.77% |
| 2026-05-08 | $86.22 | $84.51 | $1.71 | 636,753.0 | +2.71% |
| 2026-05-07 | $85.73 | $83.30 | $2.43 | 868,417.0 | -2.28% |
| 2026-05-06 | $85.96 | $83.61 | $2.35 | 882,098.0 | +4.29% |
| 2026-05-05 | $82.90 | $81.41 | $1.49 | 1,221,762.0 | +2.37% |
| 2026-05-04 | $81.33 | $79.62 | $1.71 | 1,149,988.0 | +1.42% |
| 2026-05-01 | $79.56 | $77.89 | $1.67 | 530,440.0 | +1.68% |
| 2026-04-30 | $78.05 | $76.00 | $2.05 | 477,946.0 | +2.04% |
| 2026-04-29 | $76.67 | $75.50 | $1.17 | 600,427.0 | +1.04% |
| 2026-04-28 | $76.45 | $74.70 | $1.75 | 636,239.0 | -3.70% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $94.95 | $77.89 | $17.06 | 14,099,304.0 | +19.27% |
| 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% |
0.73%
0.09%
자본화:
|
볼륨(24시간):