시장 데이터를 불러오는 중
전체 종목
Amplify Fairlead Tactical Bitcoin ETF 과거 주가
Amplify Fairlead Tactical Bitcoin ETF · BNAV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify Fairlead Tactical Bitcoin ETF · BNAV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,773 | ₩42,894 | ₩42,639 | ₩42,639 | -0.31% | 2.6천 |
| 2026.10.08 | ₩42,733 | ₩42,733 | ₩42,438 | ₩42,465 | -0.63% | 4.9천 |
| 2026.10.07 | ₩43,202 | ₩43,202 | ₩43,122 | ₩43,122 | -0.19% | 500 |
| 2026.10.06 | ₩44,288 | ₩44,288 | ₩43,899 | ₩43,899 | -0.88% | 300 |
| 2026.10.05 | ₩44,221 | ₩44,221 | ₩43,845 | ₩43,953 | -0.61% | 1.7천 |
| 2026.10.02 | ₩43,872 | ₩43,872 | ₩43,376 | ₩43,430 | -1.01% | 1.4천 |
| 2026.10.01 | ₩43,001 | ₩43,725 | ₩43,001 | ₩43,591 | +1.37% | 900 |
| 2026.09.30 | ₩43,015 | ₩43,443 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,135 |
| +0.28% |
| 1.8천 |
| 2026.09.29 | ₩43,551 | ₩43,551 | ₩43,095 | ₩43,095 | -1.05% | 4.5천 |
|---|
| 2026.09.28 | ₩42,760 | ₩43,752 | ₩42,693 | ₩43,001 | +0.56% | 5.5천 |
|---|
| 2026.09.25 | ₩43,283 | ₩43,631 | ₩43,256 | ₩43,443 | +0.37% | 1.6만 |
|---|
| 2026.09.24 | ₩43,604 | ₩44,033 | ₩43,604 | ₩43,872 | +0.61% | 1.6만 |
|---|
| 2026.09.23 | ₩43,644 | ₩43,939 | ₩43,644 | ₩43,805 | +0.37% | 800 |
|---|
| 2026.09.22 | ₩44,462 | ₩44,569 | ₩44,462 | ₩44,556 | +0.21% | 1천 |
|---|
| 2026.09.21 | ₩44,221 | ₩44,596 | ₩44,221 | ₩44,596 | +0.85% | 1.7천 |
|---|
| 2026.09.18 | ₩41,701 | ₩42,613 | ₩41,701 | ₩42,613 | +2.19% | 3.3천 |
|---|
| 2026.09.17 | ₩40,844 | ₩40,911 | ₩40,844 | ₩40,857 | +0.03% | 600 |
|---|
| 2026.09.16 | ₩40,415 | ₩40,643 | ₩40,415 | ₩40,643 | +0.56% | 500 |
|---|
| 2026.09.15 | ₩40,830 | ₩40,938 | ₩40,696 | ₩40,696 | -0.33% | 900 |
|---|
| 2026.09.14 | ₩41,701 | ₩41,969 | ₩41,567 | ₩41,876 | +0.42% | 4.8천 |
|---|
| 2026.09.11 | ₩41,862 | ₩41,862 | ₩41,165 | ₩41,192 | -1.60% | 4.6천 |
|---|
| 2026.09.10 | ₩41,112 | ₩41,232 | ₩41,112 | ₩41,152 | +0.10% | 4.7천 |
|---|
| 2026.09.09 | ₩42,117 | ₩42,117 | ₩41,514 | ₩41,514 | -1.43% | 6.6천 |
|---|
| 2026.09.08 | ₩41,474 | ₩41,554 | ₩41,246 | ₩41,554 | +0.19% | 2천 |
|---|
| 2026.09.04 | ₩41,768 | ₩42,157 | ₩41,768 | ₩42,090 | +0.77% | 6.1천 |
|---|
| 2026.09.03 | ₩41,500 | ₩43,256 | ₩41,500 | ₩43,256 | +4.23% | 1.1만 |
|---|
| 2026.09.02 | ₩39,276 | ₩39,772 | ₩39,276 | ₩39,745 | +1.19% | 3.6천 |
|---|
| 2026.09.01 | ₩40,254 | ₩40,254 | ₩39,397 | ₩39,718 | -1.33% | 8천 |
|---|
| 2026.08.31 | ₩40,308 | ₩41,219 | ₩40,134 | ₩40,991 | +1.70% | 4.4천 |
|---|
| 2026.08.28 | ₩41,085 | ₩41,433 | ₩39,866 | ₩39,959 | -2.74% | 2.9천 |
|---|
| 2026.08.27 | ₩42,157 | ₩42,519 | ₩41,876 | ₩41,876 | -0.67% | 8천 |
|---|
| 2026.08.26 | ₩40,442 | ₩40,790 | ₩40,134 | ₩40,723 | +0.70% | 6천 |
|---|
| 2026.08.25 | ₩41,313 | ₩41,567 | ₩41,045 | ₩41,045 | -0.65% | 7.6천 |
|---|
| 2026.08.24 | ₩41,286 | ₩41,688 | ₩40,857 | ₩40,951 | -0.81% | 7.5천 |
|---|
| 2026.08.21 | ₩39,464 | ₩40,147 | ₩39,035 | ₩39,718 | +0.65% | 7.7천 |
|---|
| 2026.08.20 | ₩36,033 | ₩36,489 | ₩35,993 | ₩36,489 | +1.26% | 9.8천 |
|---|
| 2026.08.19 | ₩33,487 | ₩35,149 | ₩33,487 | ₩34,881 | +4.16% | 7.9천 |
|---|
| 2026.08.18 | ₩33,514 | ₩33,514 | ₩33,487 | ₩33,487 | -0.08% | 800 |
|---|
| 2026.08.17 | ₩33,098 | ₩33,366 | ₩33,098 | ₩33,366 | +0.81% | 600 |
|---|
| 2026.08.14 | ₩32,737 | ₩32,857 | ₩32,737 | ₩32,817 | +0.25% | 1.2천 |
|---|
| 2026.08.13 | ₩33,112 | ₩33,112 | ₩32,924 | ₩33,005 | -0.32% | 1.5천 |
|---|
| 2026.08.12 | ₩33,366 | ₩33,366 | ₩33,005 | ₩33,005 | -1.08% | 6.7천 |
|---|
| 2026.08.11 | ₩33,380 | ₩33,434 | ₩33,112 | ₩33,139 | -0.72% | 3.5천 |
|---|
| 2026.08.10 | ₩33,889 | ₩33,903 | ₩33,594 | ₩33,594 | -0.87% | 3.4천 |
|---|
| 2026.08.07 | ₩34,157 | ₩34,425 | ₩33,769 | ₩33,956 | -0.59% | 1.4만 |
|---|
| 2026.08.06 | ₩33,769 | ₩33,929 | ₩33,755 | ₩33,755 | -0.04% | 2천 |
|---|
| 2026.08.05 | ₩33,675 | ₩33,943 | ₩33,675 | ₩33,943 | +0.80% | 3.5천 |
|---|
| 2026.08.04 | ₩33,434 | ₩33,795 | ₩33,434 | ₩33,795 | +1.08% | 4.2천 |
|---|
| 2026.08.03 | ₩33,407 | ₩33,688 | ₩33,380 | ₩33,608 | +0.60% | 1.3만 |
|---|
| 2026.07.31 | ₩33,635 | ₩33,635 | ₩33,085 | ₩33,259 | -1.12% | 4천 |
|---|
| 2026.07.30 | ₩33,956 | ₩34,010 | ₩33,809 | ₩33,929 | -0.08% | 8.6천 |
|---|
| 2026.07.29 | ₩33,742 | ₩33,836 | ₩33,407 | ₩33,407 | -0.99% | 2.5만 |
|---|