시장 데이터를 불러오는 중
전체 종목
Amplify Etho Climate Leadership U.S. ETF 과거 주가
Amplify Etho Climate Leadership U.S. ETF · ETHO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify Etho Climate Leadership U.S. ETF · ETHO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩109,386 | ₩109,579 | ₩107,202 | ₩108,275 | -1.02% | 1.5만 |
| 2026.09.28–2026.10.02 | ₩107,215 | ₩109,091 | ₩106,317 | ₩108,609 | +1.30% | 4.9만 |
| 2026.09.21–2026.09.25 | ₩107,309 | ₩107,972 | ₩106,451 | ₩107,656 | +0.32% | 1.6만 |
| 2026.09.14–2026.09.18 | ₩106,565 | ₩107,376 | ₩105,803 | ₩106,339 | -0.21% | 8.8천 |
| 2026.09.08–2026.09.11 | ₩108,944 | ₩108,944 | ₩105,634 | ₩106,625 | -2.13% | 1.3만 |
| 2026.08.31–2026.09.04 | ₩109,305 | ₩109,305 | ₩106,991 | ₩108,552 | -0.69% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩110,176 | ₩110,833 | ₩109,208 | ₩109,208 | -0.88% | 1.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,468 |
| ₩109,426 |
| ₩110,368 |
| -1.87% |
| 1.6만 |
| 2026.08.10–2026.08.14 | ₩110,900 | ₩112,186 | ₩110,408 | ₩112,077 | +1.06% | 2만 |
|---|
| 2026.08.03–2026.08.07 | ₩107,818 | ₩111,356 | ₩107,818 | ₩111,220 | +3.16% | 1.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩105,192 | ₩106,806 | ₩104,937 | ₩106,264 | +1.02% | 1.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩106,491 | ₩106,491 | ₩104,240 | ₩104,593 | -1.78% | 1.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩106,331 | ₩107,483 | ₩105,628 | ₩106,286 | -0.04% | 1.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩107,148 | ₩107,262 | ₩103,892 | ₩106,313 | -0.78% | 1.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩106,893 | ₩108,716 | ₩105,955 | ₩106,583 | -0.29% | 2.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩104,347 | ₩106,319 | ₩102,887 | ₩106,319 | +1.89% | 2.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩105,433 | ₩105,433 | ₩102,268 | ₩104,067 | -1.30% | 1.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩101,842 | ₩104,361 | ₩100,791 | ₩103,747 | +1.87% | 1.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩101,781 | ₩103,838 | ₩100,957 | ₩101,206 | -0.56% | 1.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩101,674 | ₩102,820 | ₩101,406 | ₩102,187 | +0.50% | 1.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩97,058 | ₩100,703 | ₩96,749 | ₩100,515 | +3.56% | 2.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩100,314 | ₩100,314 | ₩97,111 | ₩97,229 | -3.08% | 2.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩98,987 | ₩100,421 | ₩97,433 | ₩100,099 | +1.12% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩98,438 | ₩98,907 | ₩96,254 | ₩98,699 | +0.27% | 3.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩98,076 | ₩99,952 | ₩97,594 | ₩98,691 | +0.63% | 3.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩93,091 | ₩98,867 | ₩93,091 | ₩98,143 | +5.43% | 2.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩90,237 | ₩94,177 | ₩89,862 | ₩93,460 | +3.57% | 1.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩87,704 | ₩90,517 | ₩85,694 | ₩90,143 | +2.78% | 1.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩89,004 | ₩90,242 | ₩86,699 | ₩86,699 | -2.59% | 8.6천 |
|---|
| 2026.03.16–2026.03.20 | ₩88,147 | ₩89,086 | ₩86,693 | ₩87,073 | -1.22% | 1.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩87,624 | ₩90,853 | ₩87,115 | ₩87,139 | -0.55% | 1.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩91,537 | ₩93,654 | ₩88,795 | ₩88,795 | -3.00% | 2.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩93,801 | ₩94,284 | ₩92,173 | ₩92,845 | -1.02% | 2.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩93,426 | ₩94,833 | ₩93,013 | ₩94,426 | +1.07% | 5.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩93,533 | ₩94,793 | ₩92,287 | ₩93,251 | -0.30% | 8천 |
|---|
| 2026.02.02–2026.02.06 | ₩90,947 | ₩93,801 | ₩90,880 | ₩93,654 | +2.98% | 1.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩91,497 | ₩92,850 | ₩90,679 | ₩91,121 | -0.41% | 1.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩90,116 | ₩93,708 | ₩90,116 | ₩91,695 | +1.75% | 1.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩90,652 | ₩92,347 | ₩90,612 | ₩91,763 | +1.23% | 1.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩88,897 | ₩91,242 | ₩88,897 | ₩91,242 | +2.64% | 2.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩89,701 | ₩89,701 | ₩87,490 | ₩88,472 | -1.37% | 2.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩90,076 | ₩90,438 | ₩89,757 | ₩90,237 | +0.18% | 1.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩89,594 | ₩89,594 | ₩88,073 | ₩89,462 | -0.15% | 2.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩89,272 | ₩91,416 | ₩88,880 | ₩89,812 | +0.60% | 2만 |
|---|
| 2025.12.01–2025.12.05 | ₩87,007 | ₩89,554 | ₩86,672 | ₩89,273 | +2.60% | 4.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩84,207 | ₩87,959 | ₩84,207 | ₩87,766 | +4.23% | 5.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩85,172 | ₩85,172 | ₩81,934 | ₩84,061 | -1.30% | 1.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩86,699 | ₩87,825 | ₩84,408 | ₩85,004 | -1.96% | 2.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩86,632 | ₩86,632 | ₩84,475 | ₩85,599 | -1.19% | 2.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩87,857 | ₩87,946 | ₩86,049 | ₩86,644 | -1.38% | 1.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩86,016 | ₩87,502 | ₩85,111 | ₩87,282 | +1.47% | 4.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩83,979 | ₩86,512 | ₩83,979 | ₩85,279 | +1.55% | 1.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩85,507 | ₩85,507 | ₩82,872 | ₩82,872 | -3.08% | 1.5천 |
|---|