시장 데이터를 불러오는 중
전체 종목
Amplify Bitcoin 2% Monthly Option Income ETF 과거 주가
Amplify Bitcoin 2% Monthly Option Income ETF · BITY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify Bitcoin 2% Monthly Option Income ETF · BITY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩38,284 | ₩38,593 | ₩35,752 | ₩36,526 | -4.59% | 2.3만 |
| 2026.09.28–2026.10.02 | ₩37,655 | ₩38,418 | ₩37,045 | ₩37,446 | -0.56% | 2.6만 |
| 2026.09.21–2026.09.25 | ₩38,874 | ₩39,122 | ₩37,641 | ₩38,034 | -2.16% | 1.4만 |
| 2026.09.14–2026.09.18 | ₩37,320 | ₩38,237 | ₩35,980 | ₩38,237 | +2.46% | 5.2천 |
| 2026.09.08–2026.09.11 | ₩37,212 | ₩37,715 | ₩36,738 | ₩36,928 | -0.76% | 7.7천 |
| 2026.08.31–2026.09.04 | ₩36,971 | ₩38,581 | ₩36,462 | ₩37,990 | +2.75% | 1.6만 |
| 2026.08.24–2026.08.28 | ₩38,030 | ₩39,236 | ₩36,703 | ₩36,746 | -3.38% | 3.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,795 |
| ₩37,963 |
| ₩33,795 |
| ₩37,963 |
| +12.33% |
| 1.2만 |
| 2026.08.10–2026.08.14 | ₩34,613 | ₩34,626 | ₩33,328 | ₩33,527 | -3.14% | 1.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,434 | ₩34,752 | ₩33,434 | ₩34,752 | +3.94% | 1만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,336 | ₩35,403 | ₩33,253 | ₩33,525 | -5.13% | 2.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,841 | ₩36,281 | ₩34,559 | ₩34,827 | -0.04% | 1.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,655 | ₩35,390 | ₩33,219 | ₩34,626 | +2.89% | 7.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,514 | ₩34,814 | ₩33,112 | ₩34,457 | +2.81% | 1.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,844 | ₩33,621 | ₩31,824 | ₩33,507 | +2.02% | 2.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,234 | ₩36,690 | ₩32,911 | ₩33,348 | -7.97% | 2.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,730 | ₩36,971 | ₩34,814 | ₩35,107 | -4.42% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,216 | ₩35,604 | ₩33,849 | ₩35,417 | +0.57% | 5.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,080 | ₩40,080 | ₩32,683 | ₩33,297 | -16.92% | 6.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,912 | ₩44,569 | ₩40,562 | ₩41,086 | -6.44% | 1.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,113 | ₩44,383 | ₩43,299 | ₩43,299 | -1.85% | 1.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,338 | ₩46,842 | ₩45,078 | ₩45,177 | -2.50% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,680 | ₩46,726 | ₩45,346 | ₩45,720 | +0.09% | 2.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,963 | ₩46,190 | ₩43,368 | ₩45,366 | -1.30% | 2만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,341 | ₩46,780 | ₩44,221 | ₩45,963 | +3.66% | 1.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,505 | ₩45,657 | ₩42,492 | ₩45,460 | +6.95% | 7만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,085 | ₩43,130 | ₩40,509 | ₩43,123 | +4.96% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,087 | ₩40,670 | ₩39,222 | ₩39,685 | -1.00% | 1.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,854 | ₩43,175 | ₩39,888 | ₩39,902 | -6.89% | 2만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,966 | ₩44,636 | ₩41,608 | ₩42,229 | -3.95% | 2.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,018 | ₩43,618 | ₩40,998 | ₩42,492 | +3.59% | 3.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,887 | ₩43,872 | ₩38,887 | ₩40,629 | +4.48% | 3.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,053 | ₩41,983 | ₩38,070 | ₩38,952 | -2.75% | 3.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,005 | ₩41,192 | ₩39,879 | ₩40,857 | -0.36% | 3.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,454 | ₩42,680 | ₩39,397 | ₩41,416 | -0.09% | 5.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,713 | ₩47,289 | ₩39,330 | ₩42,090 | -9.90% | 11.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,065 | ₩54,539 | ₩49,005 | ₩49,902 | -5.96% | 5.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩54,954 | ₩55,061 | ₩52,904 | ₩54,097 | -1.56% | 4.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩54,244 | ₩58,706 | ₩54,244 | ₩57,535 | +6.07% | 4.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,088 | ₩55,973 | ₩53,949 | ₩54,365 | -1.31% | 3.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩53,842 | ₩54,137 | ₩52,463 | ₩53,771 | -0.13% | 3.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩55,021 | ₩55,128 | ₩52,998 | ₩53,586 | -2.61% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩54,445 | ₩54,445 | ₩51,792 | ₩53,668 | -1.43% | 3.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩55,508 | ₩57,473 | ₩54,476 | ₩54,981 | -0.95% | 6.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩52,582 | ₩56,455 | ₩51,543 | ₩54,391 | +3.44% | 6.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,797 | ₩55,289 | ₩52,562 | ₩54,834 | +3.86% | 2.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,031 | ₩58,334 | ₩50,532 | ₩51,750 | -9.26% | 5.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩64,227 | ₩65,366 | ₩57,370 | ₩57,817 | -9.98% | 5.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,599 | ₩66,732 | ₩61,400 | ₩63,907 | -4.04% | 5.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩72,053 | ₩72,616 | ₩65,313 | ₩67,667 | -6.09% | 6만 |
|---|
| 2025.10.20–2025.10.24 | ₩68,395 | ₩70,096 | ₩67,309 | ₩69,500 | +1.62% | 4.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩71,812 | ₩72,547 | ₩65,004 | ₩66,381 | -7.56% | 6.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩76,368 | ₩76,609 | ₩72,495 | ₩72,829 | -4.63% | 1.1만 |
|---|