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 | ₩11,171 | ₩11,319 | ₩9,602 | ₩9,939 | -11.03% | 10.6만 |
| 2026.09.28–2026.10.02 | ₩11,480 | ₩11,560 | ₩10,889 | ₩10,923 | -4.85% | 7.4만 |
| 2026.09.21–2026.09.25 | ₩11,741 | ₩11,788 | ₩11,265 | ₩11,508 | -1.99% | 8.4만 |
| 2026.09.14–2026.09.18 | ₩11,466 | ₩11,681 | ₩10,554 | ₩11,667 | +1.75% | 3만 |
| 2026.09.08–2026.09.11 | ₩10,863 | ₩12,070 | ₩10,755 | ₩11,573 | +6.54% | 2.5만 |
| 2026.08.31–2026.09.04 | ₩10,782 | ₩11,198 | ₩10,340 | ₩10,872 | +0.83% | 6만 |
| 2026.08.24–2026.08.28 | ₩11,278 | ₩11,681 | ₩10,594 | ₩10,703 | -5.10% | 3.9만 |
| 2026.08.17–2026.08.21 | ₩10,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,332 |
| ₩10,299 |
| ₩11,285 |
| +8.58% |
| 3.4만 |
| 2026.08.10–2026.08.14 | ₩10,320 | ₩10,320 | ₩10,004 | ₩10,171 | -1.44% | 2.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,951 | ₩10,431 | ₩9,951 | ₩10,413 | +4.65% | 4만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,836 | ₩11,036 | ₩9,937 | ₩10,035 | -7.39% | 5.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,299 | ₩10,876 | ₩10,259 | ₩10,360 | +0.59% | 1.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,522 | ₩10,648 | ₩9,475 | ₩10,147 | +6.56% | 1.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,595 | ₩9,750 | ₩9,233 | ₩9,720 | +1.30% | 8.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩8,864 | ₩9,589 | ₩8,543 | ₩9,589 | +8.17% | 1.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,656 | ₩10,656 | ₩9,119 | ₩9,290 | -12.82% | 2.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,822 | ₩10,869 | ₩9,978 | ₩10,153 | -6.18% | 3.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,212 | ₩10,346 | ₩9,817 | ₩10,132 | -0.79% | 4.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,338 | ₩12,546 | ₩9,361 | ₩9,361 | -24.13% | 7.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,907 | ₩14,041 | ₩12,291 | ₩12,658 | -8.98% | 8.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,095 | ₩14,121 | ₩13,438 | ₩13,523 | -4.05% | 5.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,422 | ₩15,543 | ₩14,631 | ₩14,673 | -4.86% | 4.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,409 | ₩15,784 | ₩15,020 | ₩15,343 | -0.43% | 4.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,865 | ₩15,972 | ₩14,591 | ₩15,154 | -4.48% | 5.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,758 | ₩16,562 | ₩15,523 | ₩15,905 | +0.94% | 2.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,074 | ₩16,643 | ₩15,074 | ₩16,526 | +9.64% | 2.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,611 | ₩15,318 | ₩14,054 | ₩15,318 | +4.84% | 1.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,920 | ₩14,445 | ₩13,573 | ₩14,013 | +0.66% | 2.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,100 | ₩15,235 | ₩13,733 | ₩13,885 | -8.05% | 2.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,019 | ₩16,215 | ₩14,665 | ₩14,871 | -7.17% | 3.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,202 | ₩15,516 | ₩14,202 | ₩14,984 | +5.51% | 5.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,712 | ₩15,275 | ₩13,880 | ₩13,940 | -5.24% | 4.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,947 | ₩15,583 | ₩13,598 | ₩14,427 | +3.44% | 4.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,489 | ₩15,597 | ₩14,121 | ₩14,410 | -6.97% | 2.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,530 | ₩16,334 | ₩14,953 | ₩15,762 | +1.49% | 2.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,313 | ₩17,702 | ₩14,457 | ₩15,858 | -8.40% | 8.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,672 | ₩22,436 | ₩19,231 | ₩19,352 | -10.71% | 9.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,436 | ₩22,490 | ₩21,354 | ₩21,806 | -2.81% | 4만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,195 | ₩24,005 | ₩22,195 | ₩23,777 | +7.13% | 1.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,879 | ₩23,201 | ₩22,195 | ₩22,195 | -2.99% | 1.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,530 | ₩22,865 | ₩21,808 | ₩22,695 | +0.73% | 2.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,476 | ₩22,637 | ₩21,719 | ₩22,518 | +0.18% | 9.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩22,141 | ₩22,141 | ₩20,800 | ₩22,110 | -0.14% | 5.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,517 | ₩24,273 | ₩22,369 | ₩22,550 | +0.15% | 10.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,269 | ₩23,013 | ₩20,328 | ₩21,833 | +2.65% | 4.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,905 | ₩23,494 | ₩22,577 | ₩22,912 | +0.03% | 1.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,756 | ₩24,756 | ₩22,289 | ₩22,340 | -9.76% | 3.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,157 | ₩27,224 | ₩24,267 | ₩24,320 | -10.44% | 5.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,827 | ₩27,827 | ₩24,570 | ₩26,439 | -4.99% | 6.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,126 | ₩31,415 | ₩28,310 | ₩29,698 | -4.59% | 5.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,758 | ₩30,053 | ₩28,279 | ₩29,691 | -0.23% | 1.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,928 | ₩31,928 | ₩28,028 | ₩28,458 | -10.87% | 2.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,494 | ₩32,494 | ₩29,922 | ₩29,922 | -7.92% | 1.6천 |
|---|