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 | ₩11,162 | ₩11,310 | ₩9,595 | ₩9,931 | -11.03% | 10.6만 |
| 2026.09.28–2026.10.02 | ₩11,471 | ₩11,551 | ₩10,881 | ₩10,914 | -4.85% | 7.4만 |
| 2026.09.21–2026.09.25 | ₩11,732 | ₩11,779 | ₩11,256 | ₩11,499 | -1.99% | 8.4만 |
| 2026.09.14–2026.09.18 | ₩11,457 | ₩11,672 | ₩10,546 | ₩11,658 | +1.75% | 3만 |
| 2026.09.08–2026.09.11 | ₩10,854 | ₩12,060 | ₩10,747 | ₩11,564 | +6.54% | 2.5만 |
| 2026.08.31–2026.09.04 | ₩10,774 | ₩11,189 | ₩10,332 | ₩10,864 | +0.83% | 6만 |
| 2026.08.24–2026.08.28 | ₩11,270 | ₩11,672 | ₩10,586 | ₩10,695 | -5.10% | 3.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,323 |
| ₩10,291 |
| ₩11,276 |
| +8.58% |
| 3.4만 |
| 2026.08.10–2026.08.14 | ₩10,311 | ₩10,311 | ₩9,997 | ₩10,163 | -1.44% | 2.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,943 | ₩10,423 | ₩9,943 | ₩10,405 | +4.65% | 4만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,827 | ₩11,027 | ₩9,930 | ₩10,027 | -7.39% | 5.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,291 | ₩10,868 | ₩10,251 | ₩10,352 | +0.59% | 1.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,514 | ₩10,640 | ₩9,467 | ₩10,139 | +6.56% | 1.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,588 | ₩9,742 | ₩9,226 | ₩9,712 | +1.30% | 8.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩8,858 | ₩9,581 | ₩8,536 | ₩9,581 | +8.17% | 1.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,648 | ₩10,648 | ₩9,112 | ₩9,282 | -12.82% | 2.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,814 | ₩10,861 | ₩9,970 | ₩10,145 | -6.18% | 3.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,204 | ₩10,338 | ₩9,809 | ₩10,124 | -0.79% | 4.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,328 | ₩12,536 | ₩9,353 | ₩9,353 | -24.13% | 7.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,896 | ₩14,030 | ₩12,281 | ₩12,648 | -8.98% | 8.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,084 | ₩14,110 | ₩13,427 | ₩13,513 | -4.05% | 5.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,410 | ₩15,531 | ₩14,620 | ₩14,661 | -4.86% | 4.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,397 | ₩15,772 | ₩15,008 | ₩15,331 | -0.43% | 4.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,852 | ₩15,960 | ₩14,579 | ₩15,142 | -4.48% | 5.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,745 | ₩16,549 | ₩15,511 | ₩15,893 | +0.94% | 2.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,062 | ₩16,630 | ₩15,062 | ₩16,513 | +9.64% | 2.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,600 | ₩15,306 | ₩14,043 | ₩15,306 | +4.84% | 1.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,909 | ₩14,433 | ₩13,562 | ₩14,002 | +0.66% | 2.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,089 | ₩15,223 | ₩13,722 | ₩13,875 | -8.05% | 2.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,007 | ₩16,202 | ₩14,653 | ₩14,859 | -7.17% | 3.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,191 | ₩15,504 | ₩14,191 | ₩14,972 | +5.51% | 5.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,700 | ₩15,263 | ₩13,869 | ₩13,930 | -5.24% | 4.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,936 | ₩15,571 | ₩13,588 | ₩14,416 | +3.44% | 4.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,477 | ₩15,584 | ₩14,110 | ₩14,399 | -6.97% | 2.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,517 | ₩16,321 | ₩14,941 | ₩15,749 | +1.49% | 2.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,300 | ₩17,688 | ₩14,445 | ₩15,846 | -8.40% | 8.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,655 | ₩22,419 | ₩19,216 | ₩19,336 | -10.71% | 9.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,419 | ₩22,472 | ₩21,337 | ₩21,789 | -2.81% | 4만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,177 | ₩23,986 | ₩22,177 | ₩23,759 | +7.13% | 1.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,861 | ₩23,182 | ₩22,177 | ₩22,177 | -2.99% | 1.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,512 | ₩22,847 | ₩21,791 | ₩22,677 | +0.73% | 2.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,459 | ₩22,620 | ₩21,702 | ₩22,500 | +0.18% | 9.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩22,124 | ₩22,124 | ₩20,784 | ₩22,093 | -0.14% | 5.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,499 | ₩24,254 | ₩22,352 | ₩22,532 | +0.15% | 10.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,253 | ₩22,995 | ₩20,312 | ₩21,816 | +2.65% | 4.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,888 | ₩23,476 | ₩22,559 | ₩22,894 | +0.03% | 1.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,737 | ₩24,737 | ₩22,271 | ₩22,322 | -9.76% | 3.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,135 | ₩27,202 | ₩24,248 | ₩24,301 | -10.44% | 5.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,805 | ₩27,805 | ₩24,551 | ₩26,418 | -4.99% | 6.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,102 | ₩31,390 | ₩28,288 | ₩29,675 | -4.59% | 5.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,735 | ₩30,030 | ₩28,257 | ₩29,668 | -0.23% | 1.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,903 | ₩31,903 | ₩28,006 | ₩28,435 | -10.87% | 2.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,469 | ₩32,469 | ₩29,899 | ₩29,899 | -7.92% | 1.6천 |
|---|