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 | ₩109,487 | ₩109,680 | ₩107,301 | ₩108,375 | -1.02% | 1.5만 |
| 2026.09.28–2026.10.02 | ₩107,314 | ₩109,192 | ₩106,416 | ₩108,709 | +1.30% | 4.9만 |
| 2026.09.21–2026.09.25 | ₩107,408 | ₩108,072 | ₩106,550 | ₩107,755 | +0.32% | 1.6만 |
| 2026.09.14–2026.09.18 | ₩106,664 | ₩107,475 | ₩105,901 | ₩106,437 | -0.21% | 8.8천 |
| 2026.09.08–2026.09.11 | ₩109,044 | ₩109,044 | ₩105,732 | ₩106,724 | -2.13% | 1.3만 |
| 2026.08.31–2026.09.04 | ₩109,407 | ₩109,407 | ₩107,090 | ₩108,653 | -0.69% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩110,278 | ₩110,936 | ₩109,309 | ₩109,309 | -0.88% | 1.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,572 |
| ₩109,527 |
| ₩110,470 |
| -1.87% |
| 1.6만 |
| 2026.08.10–2026.08.14 | ₩111,003 | ₩112,290 | ₩110,510 | ₩112,180 | +1.06% | 2만 |
|---|
| 2026.08.03–2026.08.07 | ₩107,918 | ₩111,459 | ₩107,918 | ₩111,323 | +3.16% | 1.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩105,289 | ₩106,905 | ₩105,034 | ₩106,362 | +1.02% | 1.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩106,590 | ₩106,590 | ₩104,337 | ₩104,689 | -1.78% | 1.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩106,429 | ₩107,582 | ₩105,726 | ₩106,385 | -0.04% | 1.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩107,247 | ₩107,361 | ₩103,988 | ₩106,412 | -0.78% | 1.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩106,992 | ₩108,816 | ₩106,053 | ₩106,681 | -0.29% | 2.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩104,444 | ₩106,417 | ₩102,982 | ₩106,417 | +1.89% | 2.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩105,530 | ₩105,530 | ₩102,362 | ₩104,164 | -1.30% | 1.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩101,936 | ₩104,457 | ₩100,884 | ₩103,843 | +1.87% | 1.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩101,875 | ₩103,934 | ₩101,051 | ₩101,300 | -0.56% | 1.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩101,768 | ₩102,915 | ₩101,500 | ₩102,282 | +0.50% | 1.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩97,147 | ₩100,796 | ₩96,839 | ₩100,608 | +3.56% | 2.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩100,407 | ₩100,407 | ₩97,201 | ₩97,319 | -3.08% | 2.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩99,079 | ₩100,514 | ₩97,523 | ₩100,192 | +1.12% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩98,529 | ₩98,998 | ₩96,343 | ₩98,791 | +0.27% | 3.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩98,167 | ₩100,045 | ₩97,684 | ₩98,782 | +0.63% | 3.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩93,177 | ₩98,958 | ₩93,177 | ₩98,234 | +5.43% | 2.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩90,320 | ₩94,264 | ₩89,945 | ₩93,546 | +3.57% | 1.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩87,785 | ₩90,601 | ₩85,774 | ₩90,227 | +2.78% | 1.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩89,086 | ₩90,326 | ₩86,780 | ₩86,780 | -2.59% | 8.6천 |
|---|
| 2026.03.16–2026.03.20 | ₩88,228 | ₩89,168 | ₩86,773 | ₩87,154 | -1.22% | 1.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩87,705 | ₩90,937 | ₩87,195 | ₩87,219 | -0.55% | 1.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩91,621 | ₩93,741 | ₩88,877 | ₩88,877 | -3.00% | 2.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩93,888 | ₩94,371 | ₩92,259 | ₩92,931 | -1.02% | 2.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩93,513 | ₩94,921 | ₩93,100 | ₩94,513 | +1.07% | 5.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩93,620 | ₩94,881 | ₩92,373 | ₩93,337 | -0.30% | 8천 |
|---|
| 2026.02.02–2026.02.06 | ₩91,031 | ₩93,888 | ₩90,964 | ₩93,741 | +2.98% | 1.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩91,581 | ₩92,936 | ₩90,763 | ₩91,206 | -0.41% | 1.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩90,200 | ₩93,794 | ₩90,200 | ₩91,780 | +1.75% | 1.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩90,736 | ₩92,433 | ₩90,696 | ₩91,848 | +1.23% | 1.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩88,979 | ₩91,326 | ₩88,979 | ₩91,326 | +2.64% | 2.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩89,784 | ₩89,784 | ₩87,571 | ₩88,554 | -1.37% | 2.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩90,159 | ₩90,522 | ₩89,840 | ₩90,320 | +0.18% | 1.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩89,677 | ₩89,677 | ₩88,154 | ₩89,545 | -0.15% | 2.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩89,355 | ₩91,501 | ₩88,962 | ₩89,895 | +0.60% | 2만 |
|---|
| 2025.12.01–2025.12.05 | ₩87,088 | ₩89,636 | ₩86,753 | ₩89,356 | +2.60% | 4.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩84,285 | ₩88,040 | ₩84,285 | ₩87,847 | +4.23% | 5.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩85,250 | ₩85,250 | ₩82,010 | ₩84,139 | -1.30% | 1.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩86,780 | ₩87,906 | ₩84,486 | ₩85,083 | -1.96% | 2.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩86,712 | ₩86,712 | ₩84,553 | ₩85,678 | -1.19% | 2.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩87,938 | ₩88,027 | ₩86,129 | ₩86,725 | -1.38% | 1.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩86,095 | ₩87,583 | ₩85,190 | ₩87,363 | +1.47% | 4.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩84,057 | ₩86,592 | ₩84,057 | ₩85,358 | +1.55% | 1.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩85,586 | ₩85,586 | ₩82,949 | ₩82,949 | -3.08% | 1.5천 |
|---|