시장 데이터를 불러오는 중
전체 종목
Amplify Ethereum Max Income Covered Call ETF 과거 주가
Amplify Ethereum Max Income Covered Call ETF · EHY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify Ethereum Max Income Covered Call ETF · EHY · 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 | ₩11,170 | ₩11,317 | ₩9,601 | ₩9,937 | -11.03% | 10.6만 |
| 2026.09.28–2026.10.02 | ₩11,478 | ₩11,559 | ₩10,888 | ₩10,922 | -4.85% | 7.4만 |
| 2026.09.21–2026.09.25 | ₩11,740 | ₩11,787 | ₩11,264 | ₩11,506 | -1.99% | 8.4만 |
| 2026.09.14–2026.09.18 | ₩11,465 | ₩11,679 | ₩10,553 | ₩11,666 | +1.75% | 3만 |
| 2026.09.08–2026.09.11 | ₩10,861 | ₩12,068 | ₩10,754 | ₩11,572 | +6.54% | 2.5만 |
| 2026.08.31–2026.09.04 | ₩10,781 | ₩11,197 | ₩10,338 | ₩10,871 | +0.83% | 6만 |
| 2026.08.24–2026.08.28 | ₩11,277 | ₩11,679 | ₩10,593 | ₩10,702 | -5.10% | 3.9만 |
| 2026.08.17–2026.08.21 | ₩10,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,331 |
| ₩10,298 |
| ₩11,284 |
| +8.58% |
| 3.4만 |
| 2026.08.10–2026.08.14 | ₩10,318 | ₩10,318 | ₩10,003 | ₩10,169 | -1.44% | 2.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,949 | ₩10,430 | ₩9,949 | ₩10,412 | +4.65% | 4만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,834 | ₩11,034 | ₩9,936 | ₩10,034 | -7.39% | 5.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,298 | ₩10,875 | ₩10,258 | ₩10,358 | +0.59% | 1.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,520 | ₩10,647 | ₩9,473 | ₩10,145 | +6.56% | 1.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,594 | ₩9,748 | ₩9,232 | ₩9,719 | +1.30% | 8.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩8,863 | ₩9,587 | ₩8,542 | ₩9,587 | +8.17% | 1.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,655 | ₩10,655 | ₩9,118 | ₩9,288 | -12.82% | 2.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,821 | ₩10,868 | ₩9,976 | ₩10,152 | -6.18% | 3.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,211 | ₩10,345 | ₩9,815 | ₩10,130 | -0.79% | 4.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,336 | ₩12,544 | ₩9,359 | ₩9,359 | -24.13% | 7.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,905 | ₩14,039 | ₩12,289 | ₩12,657 | -8.98% | 8.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,093 | ₩14,120 | ₩13,436 | ₩13,522 | -4.05% | 5.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,420 | ₩15,541 | ₩14,629 | ₩14,671 | -4.86% | 4.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,407 | ₩15,782 | ₩15,018 | ₩15,341 | -0.43% | 4.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,863 | ₩15,970 | ₩14,589 | ₩15,152 | -4.48% | 5.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,756 | ₩16,560 | ₩15,521 | ₩15,903 | +0.94% | 2.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,072 | ₩16,641 | ₩15,072 | ₩16,524 | +9.64% | 2.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,609 | ₩15,316 | ₩14,053 | ₩15,316 | +4.84% | 1.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,919 | ₩14,443 | ₩13,571 | ₩14,011 | +0.66% | 2.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,099 | ₩15,233 | ₩13,731 | ₩13,884 | -8.05% | 2.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,017 | ₩16,213 | ₩14,663 | ₩14,869 | -7.17% | 3.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,200 | ₩15,514 | ₩14,200 | ₩14,982 | +5.51% | 5.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,710 | ₩15,273 | ₩13,878 | ₩13,939 | -5.24% | 4.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,945 | ₩15,581 | ₩13,597 | ₩14,425 | +3.44% | 4.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,487 | ₩15,595 | ₩14,120 | ₩14,408 | -6.97% | 2.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,528 | ₩16,332 | ₩14,951 | ₩15,760 | +1.49% | 2.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,311 | ₩17,700 | ₩14,455 | ₩15,856 | -8.40% | 8.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,669 | ₩22,433 | ₩19,229 | ₩19,349 | -10.71% | 9.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,433 | ₩22,487 | ₩21,351 | ₩21,803 | -2.81% | 4만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,192 | ₩24,002 | ₩22,192 | ₩23,774 | +7.13% | 1.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,876 | ₩23,198 | ₩22,192 | ₩22,192 | -2.99% | 1.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,527 | ₩22,862 | ₩21,806 | ₩22,692 | +0.73% | 2.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,473 | ₩22,634 | ₩21,716 | ₩22,515 | +0.18% | 9.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩22,138 | ₩22,138 | ₩20,797 | ₩22,107 | -0.14% | 5.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,514 | ₩24,270 | ₩22,366 | ₩22,547 | +0.15% | 10.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,267 | ₩23,010 | ₩20,325 | ₩21,830 | +2.65% | 4.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,903 | ₩23,491 | ₩22,574 | ₩22,909 | +0.03% | 1.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,753 | ₩24,753 | ₩22,286 | ₩22,337 | -9.76% | 3.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,153 | ₩27,220 | ₩24,264 | ₩24,317 | -10.44% | 5.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,824 | ₩27,824 | ₩24,567 | ₩26,436 | -4.99% | 6.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,122 | ₩31,411 | ₩28,306 | ₩29,694 | -4.59% | 5.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,755 | ₩30,050 | ₩28,276 | ₩29,688 | -0.23% | 1.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,924 | ₩31,924 | ₩28,025 | ₩28,454 | -10.87% | 2.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,490 | ₩32,490 | ₩29,918 | ₩29,918 | -7.92% | 1.6천 |
|---|