시장 데이터를 불러오는 중
전체 종목
Amplify Cybersecurity ETF 과거 주가
Amplify Cybersecurity ETF · HACK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify Cybersecurity ETF · HACK · 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 | ₩165,184 | ₩175,261 | ₩164,829 | ₩175,221 | +6.08% | 187.3만 |
| 2026.09.28–2026.10.02 | ₩156,729 | ₩166,430 | ₩155,576 | ₩164,930 | +5.23% | 147.2만 |
| 2026.09.21–2026.09.25 | ₩159,462 | ₩166,725 | ₩157,948 | ₩158,591 | -0.55% | 175.7만 |
| 2026.09.14–2026.09.18 | ₩150,484 | ₩164,246 | ₩149,841 | ₩159,020 | +5.67% | 271.4만 |
| 2026.09.08–2026.09.11 | ₩147,362 | ₩151,322 | ₩145,392 | ₩147,268 | -0.06% | 73.5만 |
| 2026.08.31–2026.09.04 | ₩154,652 | ₩157,498 | ₩144,162 | ₩148,407 | -4.04% | 134.5만 |
| 2026.08.24–2026.08.28 | ₩148,581 | ₩159,677 | ₩142,712 | ₩154,826 | +4.20% | 163.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩157,653 |
| ₩158,002 |
| ₩145,312 |
| ₩149,573 |
| -5.13% |
| 143.3만 |
| 2026.08.10–2026.08.14 | ₩154,719 | ₩163,442 | ₩154,250 | ₩158,364 | +2.36% | 142.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩144,829 | ₩156,481 | ₩143,918 | ₩154,665 | +6.79% | 152.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩143,235 | ₩144,079 | ₩138,210 | ₩143,101 | -0.09% | 69.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩148,126 | ₩150,297 | ₩138,558 | ₩140,943 | -4.85% | 122만 |
|---|
| 2026.07.13–2026.07.17 | ₩145,942 | ₩154,772 | ₩144,240 | ₩148,796 | +1.96% | 135.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩143,101 | ₩150,746 | ₩143,101 | ₩146,035 | +2.05% | 114.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩133,989 | ₩145,218 | ₩133,734 | ₩143,342 | +6.98% | 109.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩127,784 | ₩132,474 | ₩124,595 | ₩132,193 | +3.45% | 61.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩130,022 | ₩131,014 | ₩125,064 | ₩128,642 | -1.06% | 33.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩130,960 | ₩131,510 | ₩123,389 | ₩128,709 | -1.72% | 80.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩134,886 | ₩141,453 | ₩129,613 | ₩130,384 | -3.34% | 94.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩127,195 | ₩133,236 | ₩122,773 | ₩133,131 | +4.67% | 49.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩118,659 | ₩127,235 | ₩118,659 | ₩127,101 | +7.11% | 82.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩113,902 | ₩119,382 | ₩112,039 | ₩118,659 | +4.18% | 66.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩108,207 | ₩114,800 | ₩108,207 | ₩114,733 | +6.03% | 63.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩105,192 | ₩108,863 | ₩104,381 | ₩108,247 | +2.90% | 42.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩104,615 | ₩108,756 | ₩102,927 | ₩105,393 | +0.74% | 55.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩95,383 | ₩106,049 | ₩95,383 | ₩105,285 | +10.38% | 98.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩103,436 | ₩108,542 | ₩94,900 | ₩95,369 | -7.80% | 71.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩98,250 | ₩103,704 | ₩96,364 | ₩103,409 | +5.25% | 43.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩103,423 | ₩105,781 | ₩96,381 | ₩97,366 | -5.86% | 47.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩104,843 | ₩105,900 | ₩102,324 | ₩102,498 | -2.24% | 40.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩103,316 | ₩106,331 | ₩102,759 | ₩104,401 | +1.05% | 69.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩97,138 | ₩104,937 | ₩97,071 | ₩104,213 | +7.28% | 45.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩98,505 | ₩99,161 | ₩93,346 | ₩98,036 | -0.48% | 100.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩103,597 | ₩104,280 | ₩99,175 | ₩99,389 | -4.06% | 44만 |
|---|
| 2026.02.09–2026.02.13 | ₩100,582 | ₩104,950 | ₩100,208 | ₩104,374 | +3.77% | 58.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩103,021 | ₩104,991 | ₩97,245 | ₩100,890 | -2.07% | 89.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩105,500 | ₩109,399 | ₩103,021 | ₩103,517 | -1.88% | 59.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩104,575 | ₩106,197 | ₩103,128 | ₩105,205 | +0.60% | 43.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩107,121 | ₩108,890 | ₩105,984 | ₩106,398 | -0.68% | 46.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩106,867 | ₩110,351 | ₩106,666 | ₩107,845 | +0.92% | 52.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩109,279 | ₩109,868 | ₩105,431 | ₩106,250 | -2.77% | 33.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩109,640 | ₩110,789 | ₩109,051 | ₩109,882 | +0.22% | 23.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩111,972 | ₩111,972 | ₩107,255 | ₩109,453 | -2.25% | 49.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩113,433 | ₩115,606 | ₩111,516 | ₩111,758 | -1.48% | 33.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩111,074 | ₩114,016 | ₩110,324 | ₩112,937 | +1.68% | 22.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩108,582 | ₩112,428 | ₩108,582 | ₩112,227 | +3.36% | 23.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩112,897 | ₩113,794 | ₩106,281 | ₩108,193 | -4.17% | 53.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩115,912 | ₩117,426 | ₩110,230 | ₩113,124 | -2.40% | 45.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩117,734 | ₩117,895 | ₩112,401 | ₩114,679 | -2.60% | 69.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩119,610 | ₩119,944 | ₩114,946 | ₩117,399 | -1.85% | 39만 |
|---|
| 2025.10.20–2025.10.24 | ₩114,934 | ₩119,021 | ₩114,934 | ₩118,337 | +2.96% | 31.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩117,533 | ₩118,284 | ₩113,017 | ₩114,277 | -2.77% | 32.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩119,302 | ₩120,052 | ₩115,470 | ₩115,470 | -3.21% | 17.1만 |
|---|