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 | ₩42,593 | ₩42,714 | ₩42,460 | ₩42,460 | -0.31% | 2.6천 |
| 2026.10.08 | ₩42,553 | ₩42,553 | ₩42,260 | ₩42,287 | -0.63% | 4.9천 |
| 2026.10.07 | ₩43,020 | ₩43,020 | ₩42,940 | ₩42,940 | -0.19% | 500 |
| 2026.10.06 | ₩44,101 | ₩44,101 | ₩43,714 | ₩43,714 | -0.88% | 300 |
| 2026.10.05 | ₩44,035 | ₩44,035 | ₩43,661 | ₩43,768 | -0.61% | 1.7천 |
| 2026.10.02 | ₩43,688 | ₩43,688 | ₩43,194 | ₩43,247 | -1.01% | 1.4천 |
| 2026.10.01 | ₩42,820 | ₩43,541 | ₩42,820 | ₩43,407 | +1.37% | 900 |
| 2026.09.30 | ₩42,834 | ₩43,261 | ₩42,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,954 |
| +0.28% |
| 1.8천 |
| 2026.09.29 | ₩43,367 | ₩43,367 | ₩42,914 | ₩42,914 | -1.05% | 4.5천 |
|---|
| 2026.09.28 | ₩42,580 | ₩43,568 | ₩42,513 | ₩42,820 | +0.56% | 5.5천 |
|---|
| 2026.09.25 | ₩43,100 | ₩43,447 | ₩43,074 | ₩43,261 | +0.37% | 1.6만 |
|---|
| 2026.09.24 | ₩43,421 | ₩43,848 | ₩43,421 | ₩43,688 | +0.61% | 1.6만 |
|---|
| 2026.09.23 | ₩43,461 | ₩43,754 | ₩43,461 | ₩43,621 | +0.37% | 800 |
|---|
| 2026.09.22 | ₩44,275 | ₩44,381 | ₩44,275 | ₩44,368 | +0.21% | 1천 |
|---|
| 2026.09.21 | ₩44,035 | ₩44,408 | ₩44,035 | ₩44,408 | +0.85% | 1.7천 |
|---|
| 2026.09.18 | ₩41,526 | ₩42,433 | ₩41,526 | ₩42,433 | +2.19% | 3.3천 |
|---|
| 2026.09.17 | ₩40,672 | ₩40,739 | ₩40,672 | ₩40,685 | +0.03% | 600 |
|---|
| 2026.09.16 | ₩40,245 | ₩40,472 | ₩40,245 | ₩40,472 | +0.56% | 500 |
|---|
| 2026.09.15 | ₩40,659 | ₩40,765 | ₩40,525 | ₩40,525 | -0.33% | 900 |
|---|
| 2026.09.14 | ₩41,526 | ₩41,793 | ₩41,392 | ₩41,699 | +0.42% | 4.8천 |
|---|
| 2026.09.11 | ₩41,686 | ₩41,686 | ₩40,992 | ₩41,019 | -1.60% | 4.6천 |
|---|
| 2026.09.10 | ₩40,939 | ₩41,059 | ₩40,939 | ₩40,979 | +0.10% | 4.7천 |
|---|
| 2026.09.09 | ₩41,940 | ₩41,940 | ₩41,339 | ₩41,339 | -1.43% | 6.6천 |
|---|
| 2026.09.08 | ₩41,299 | ₩41,379 | ₩41,072 | ₩41,379 | +0.19% | 2천 |
|---|
| 2026.09.04 | ₩41,593 | ₩41,980 | ₩41,593 | ₩41,913 | +0.77% | 6.1천 |
|---|
| 2026.09.03 | ₩41,326 | ₩43,074 | ₩41,326 | ₩43,074 | +4.23% | 1.1만 |
|---|
| 2026.09.02 | ₩39,111 | ₩39,604 | ₩39,111 | ₩39,578 | +1.19% | 3.6천 |
|---|
| 2026.09.01 | ₩40,085 | ₩40,085 | ₩39,231 | ₩39,551 | -1.33% | 8천 |
|---|
| 2026.08.31 | ₩40,138 | ₩41,046 | ₩39,965 | ₩40,819 | +1.70% | 4.4천 |
|---|
| 2026.08.28 | ₩40,912 | ₩41,259 | ₩39,698 | ₩39,791 | -2.74% | 2.9천 |
|---|
| 2026.08.27 | ₩41,980 | ₩42,340 | ₩41,699 | ₩41,699 | -0.67% | 8천 |
|---|
| 2026.08.26 | ₩40,272 | ₩40,619 | ₩39,965 | ₩40,552 | +0.70% | 6천 |
|---|
| 2026.08.25 | ₩41,139 | ₩41,392 | ₩40,872 | ₩40,872 | -0.65% | 7.6천 |
|---|
| 2026.08.24 | ₩41,112 | ₩41,513 | ₩40,685 | ₩40,779 | -0.81% | 7.5천 |
|---|
| 2026.08.21 | ₩39,297 | ₩39,978 | ₩38,870 | ₩39,551 | +0.65% | 7.7천 |
|---|
| 2026.08.20 | ₩35,881 | ₩36,335 | ₩35,841 | ₩36,335 | +1.26% | 9.8천 |
|---|
| 2026.08.19 | ₩33,346 | ₩35,001 | ₩33,346 | ₩34,734 | +4.16% | 7.9천 |
|---|
| 2026.08.18 | ₩33,373 | ₩33,373 | ₩33,346 | ₩33,346 | -0.08% | 800 |
|---|
| 2026.08.17 | ₩32,959 | ₩33,226 | ₩32,959 | ₩33,226 | +0.81% | 600 |
|---|
| 2026.08.14 | ₩32,599 | ₩32,719 | ₩32,599 | ₩32,679 | +0.25% | 1.2천 |
|---|
| 2026.08.13 | ₩32,973 | ₩32,973 | ₩32,786 | ₩32,866 | -0.32% | 1.5천 |
|---|
| 2026.08.12 | ₩33,226 | ₩33,226 | ₩32,866 | ₩32,866 | -1.08% | 6.7천 |
|---|
| 2026.08.11 | ₩33,239 | ₩33,293 | ₩32,973 | ₩32,999 | -0.72% | 3.5천 |
|---|
| 2026.08.10 | ₩33,746 | ₩33,760 | ₩33,453 | ₩33,453 | -0.87% | 3.4천 |
|---|
| 2026.08.07 | ₩34,013 | ₩34,280 | ₩33,626 | ₩33,813 | -0.59% | 1.4만 |
|---|
| 2026.08.06 | ₩33,626 | ₩33,787 | ₩33,613 | ₩33,613 | -0.04% | 2천 |
|---|
| 2026.08.05 | ₩33,533 | ₩33,800 | ₩33,533 | ₩33,800 | +0.80% | 3.5천 |
|---|
| 2026.08.04 | ₩33,293 | ₩33,653 | ₩33,293 | ₩33,653 | +1.08% | 4.2천 |
|---|
| 2026.08.03 | ₩33,266 | ₩33,546 | ₩33,239 | ₩33,466 | +0.60% | 1.3만 |
|---|
| 2026.07.31 | ₩33,493 | ₩33,493 | ₩32,946 | ₩33,119 | -1.12% | 4천 |
|---|
| 2026.07.30 | ₩33,813 | ₩33,867 | ₩33,666 | ₩33,787 | -0.08% | 8.6천 |
|---|
| 2026.07.29 | ₩33,600 | ₩33,693 | ₩33,266 | ₩33,266 | -0.99% | 2.5만 |
|---|