시장 데이터를 불러오는 중
전체 종목
Amplify HYG High Yield 10% Target Income ETF 과거 주가
Amplify HYG High Yield 10% Target Income ETF · HYGM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify HYG High Yield 10% Target Income ETF · HYGM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,879 | ₩31,879 | ₩31,879 | ₩31,879 | 0.00% | 100 |
| 2026.10.08 | ₩31,852 | ₩31,852 | ₩31,852 | ₩31,852 | 0.00% | 100 |
| 2026.10.07 | ₩31,892 | ₩31,892 | ₩31,812 | ₩31,852 | -0.13% | 300 |
| 2026.10.06 | ₩31,892 | ₩31,892 | ₩31,892 | ₩31,892 | 0.00% | 100 |
| 2026.10.05 | ₩31,798 | ₩31,798 | ₩31,772 | ₩31,772 | -0.08% | 100 |
| 2026.10.02 | ₩31,705 | ₩31,745 | ₩31,705 | ₩31,745 | +0.13% | 1천 |
| 2026.10.01 | ₩31,785 | ₩31,785 | ₩31,785 | ₩31,785 | 0.00% | 200 |
| 2026.09.30 | ₩31,731 | ₩31,731 | ₩31,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,731 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩31,785 | ₩31,785 | ₩31,785 | ₩31,785 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,120 | ₩32,120 | ₩32,120 | ₩32,120 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,161 | ₩32,228 | ₩32,161 | ₩32,228 | +0.21% | 2.7천 |
|---|
| 2026.09.24 | ₩32,281 | ₩32,281 | ₩32,281 | ₩32,281 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,335 | ₩32,375 | ₩32,335 | ₩32,375 | +0.12% | 1천 |
|---|
| 2026.09.22 | ₩32,563 | ₩32,563 | ₩32,563 | ₩32,563 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩32,576 | ₩32,576 | ₩32,576 | ₩32,576 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,523 | ₩32,523 | ₩32,523 | ₩32,523 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,590 | ₩32,590 | ₩32,576 | ₩32,576 | -0.04% | 300 |
|---|
| 2026.09.16 | ₩32,603 | ₩32,603 | ₩32,509 | ₩32,523 | -0.25% | 700 |
|---|
| 2026.09.15 | ₩32,509 | ₩32,509 | ₩32,482 | ₩32,482 | -0.08% | 900 |
|---|
| 2026.09.14 | ₩32,523 | ₩32,549 | ₩32,523 | ₩32,523 | 0.00% | 700 |
|---|
| 2026.09.11 | ₩32,576 | ₩32,630 | ₩32,576 | ₩32,590 | +0.04% | 1.1천 |
|---|
| 2026.09.10 | ₩32,576 | ₩32,576 | ₩32,576 | ₩32,576 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩32,697 | ₩32,697 | ₩32,697 | ₩32,697 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,737 | ₩32,737 | ₩32,737 | ₩32,737 | 0.00% | 300 |
|---|
| 2026.09.04 | ₩32,751 | ₩32,751 | ₩32,751 | ₩32,751 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,724 | ₩32,804 | ₩32,724 | ₩32,804 | +0.25% | 800 |
|---|
| 2026.09.02 | ₩32,710 | ₩32,710 | ₩32,710 | ₩32,710 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩32,670 | ₩32,684 | ₩32,670 | ₩32,684 | +0.04% | 200 |
|---|
| 2026.08.31 | ₩32,724 | ₩32,777 | ₩32,724 | ₩32,777 | +0.16% | 500 |
|---|
| 2026.08.28 | ₩32,804 | ₩32,804 | ₩32,804 | ₩32,804 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,032 | ₩33,073 | ₩33,032 | ₩33,073 | +0.12% | 500 |
|---|
| 2026.08.26 | ₩33,059 | ₩33,059 | ₩33,059 | ₩33,059 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,073 | ₩33,073 | ₩33,073 | ₩33,073 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,019 | ₩33,019 | ₩33,019 | ₩33,019 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,005 | ₩33,005 | ₩33,005 | ₩33,005 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,992 | ₩32,992 | ₩32,965 | ₩32,965 | -0.08% | 300 |
|---|
| 2026.08.19 | ₩32,992 | ₩32,992 | ₩32,992 | ₩32,992 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,005 | ₩33,005 | ₩32,952 | ₩32,952 | -0.16% | 300 |
|---|
| 2026.08.17 | ₩32,979 | ₩32,979 | ₩32,979 | ₩32,979 | 0.00% | 800 |
|---|
| 2026.08.14 | ₩33,019 | ₩33,019 | ₩33,019 | ₩33,019 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩33,059 | ₩33,059 | ₩33,019 | ₩33,019 | -0.12% | 200 |
|---|
| 2026.08.12 | ₩32,965 | ₩32,965 | ₩32,965 | ₩32,965 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,938 | ₩32,979 | ₩32,938 | ₩32,938 | 0.00% | 800 |
|---|
| 2026.08.10 | ₩32,925 | ₩32,925 | ₩32,912 | ₩32,912 | -0.04% | 200 |
|---|
| 2026.08.07 | ₩33,005 | ₩33,005 | ₩32,912 | ₩32,952 | -0.16% | 2.5천 |
|---|
| 2026.08.06 | ₩32,871 | ₩32,925 | ₩32,871 | ₩32,925 | +0.16% | 1.6천 |
|---|
| 2026.08.05 | ₩32,965 | ₩32,965 | ₩32,925 | ₩32,925 | -0.12% | 300 |
|---|
| 2026.08.04 | ₩32,952 | ₩32,952 | ₩32,938 | ₩32,938 | -0.04% | 500 |
|---|
| 2026.08.03 | ₩32,831 | ₩32,898 | ₩32,831 | ₩32,858 | +0.08% | 1.7만 |
|---|
| 2026.07.31 | ₩32,777 | ₩32,777 | ₩32,777 | ₩32,777 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩32,737 | ₩32,818 | ₩32,737 | ₩32,777 | +0.12% | 700 |
|---|
| 2026.07.29 | ₩33,005 | ₩33,005 | ₩33,005 | ₩33,005 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩32,898 | ₩33,059 | ₩32,898 | ₩33,059 | +0.49% | 8.2천 |
|---|
| 2026.07.27 | ₩33,005 | ₩33,005 | ₩33,005 | ₩33,005 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩32,979 | ₩32,992 | ₩32,952 | ₩32,992 | +0.04% | 900 |
|---|
| 2026.07.23 | ₩32,992 | ₩32,992 | ₩32,992 | ₩32,992 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,099 | ₩33,099 | ₩33,099 | ₩33,099 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,113 | ₩33,113 | ₩33,113 | ₩33,113 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,086 | ₩33,140 | ₩33,086 | ₩33,140 | +0.16% | 200 |
|---|
| 2026.07.17 | ₩33,220 | ₩33,220 | ₩33,153 | ₩33,153 | -0.20% | 600 |
|---|
| 2026.07.16 | ₩33,193 | ₩33,207 | ₩33,166 | ₩33,166 | -0.08% | 700 |
|---|
| 2026.07.15 | ₩33,059 | ₩33,153 | ₩33,059 | ₩33,153 | +0.28% | 900 |
|---|
| 2026.07.14 | ₩33,140 | ₩33,140 | ₩33,140 | ₩33,140 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,140 | ₩33,140 | ₩33,046 | ₩33,046 | -0.28% | 1.9천 |
|---|
| 2026.07.10 | ₩33,099 | ₩33,099 | ₩33,099 | ₩33,099 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,153 | ₩33,166 | ₩33,113 | ₩33,126 | -0.08% | 1.2천 |
|---|
| 2026.07.08 | ₩33,073 | ₩33,126 | ₩33,059 | ₩33,073 | 0.00% | 2.6천 |
|---|
| 2026.07.07 | ₩33,140 | ₩33,140 | ₩33,099 | ₩33,099 | -0.12% | 1천 |
|---|
| 2026.07.06 | ₩33,099 | ₩33,153 | ₩33,099 | ₩33,126 | +0.08% | 400 |
|---|
| 2026.07.02 | ₩33,140 | ₩33,140 | ₩33,046 | ₩33,086 | -0.16% | 3천 |
|---|
| 2026.07.01 | ₩33,099 | ₩33,113 | ₩33,073 | ₩33,073 | -0.08% | 500 |
|---|
| 2026.06.30 | ₩33,073 | ₩33,073 | ₩33,073 | ₩33,073 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,247 | ₩33,260 | ₩33,059 | ₩33,086 | -0.48% | 500 |
|---|
| 2026.06.26 | ₩33,341 | ₩33,381 | ₩33,327 | ₩33,327 | -0.04% | 200 |
|---|
| 2026.06.25 | ₩33,327 | ₩33,327 | ₩33,327 | ₩33,327 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,327 | ₩33,327 | ₩33,327 | ₩33,327 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,327 | ₩33,327 | ₩33,327 | ₩33,327 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,381 | ₩33,381 | ₩33,327 | ₩33,327 | -0.16% | 400 |
|---|
| 2026.06.18 | ₩33,394 | ₩33,394 | ₩33,354 | ₩33,354 | -0.12% | 600 |
|---|
| 2026.06.17 | ₩33,287 | ₩33,287 | ₩33,287 | ₩33,287 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,421 | ₩33,421 | ₩33,368 | ₩33,368 | -0.16% | 3.1천 |
|---|
| 2026.06.15 | ₩33,421 | ₩33,421 | ₩33,381 | ₩33,381 | -0.12% | 800 |
|---|
| 2026.06.12 | ₩33,314 | ₩33,314 | ₩33,314 | ₩33,314 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,314 | ₩33,314 | ₩33,314 | ₩33,314 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,166 | ₩33,166 | ₩33,166 | ₩33,166 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,220 | ₩33,220 | ₩33,220 | ₩33,220 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,193 | ₩33,193 | ₩33,193 | ₩33,193 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,166 | ₩33,166 | ₩33,166 | ₩33,166 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩33,341 | ₩33,341 | ₩33,301 | ₩33,301 | -0.12% | 100 |
|---|
| 2026.06.03 | ₩33,260 | ₩33,260 | ₩33,247 | ₩33,247 | -0.04% | 200 |
|---|
| 2026.06.02 | ₩33,314 | ₩33,314 | ₩33,314 | ₩33,314 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,233 | ₩33,287 | ₩33,233 | ₩33,287 | +0.16% | 100 |
|---|
| 2026.05.29 | ₩33,327 | ₩33,327 | ₩33,327 | ₩33,327 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,354 | ₩33,354 | ₩33,301 | ₩33,301 | -0.16% | 500 |
|---|
| 2026.05.27 | ₩33,542 | ₩33,542 | ₩33,542 | ₩33,542 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,555 | ₩33,555 | ₩33,555 | ₩33,555 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩33,461 | ₩33,461 | ₩33,461 | ₩33,461 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,461 | ₩33,461 | ₩33,461 | ₩33,461 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,260 | ₩33,260 | ₩33,260 | ₩33,260 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩33,314 | ₩33,314 | ₩33,314 | ₩33,314 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,314 | ₩33,314 | ₩33,314 | ₩33,314 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,461 | ₩33,569 | ₩33,461 | ₩33,529 | +0.20% | 5.4천 |
|---|
| 2026.05.13 | ₩33,435 | ₩33,488 | ₩33,435 | ₩33,461 | +0.08% | 300 |
|---|
| 2026.05.12 | ₩33,502 | ₩33,502 | ₩33,448 | ₩33,448 | -0.16% | 500 |
|---|
| 2026.05.11 | ₩33,596 | ₩33,596 | ₩33,529 | ₩33,529 | -0.20% | 5.8천 |
|---|
| 2026.05.08 | ₩33,569 | ₩33,569 | ₩33,542 | ₩33,555 | -0.04% | 300 |
|---|
| 2026.05.07 | ₩33,461 | ₩33,461 | ₩33,461 | ₩33,461 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,555 | ₩33,555 | ₩33,555 | ₩33,555 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,421 | ₩33,421 | ₩33,421 | ₩33,421 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,502 | ₩33,502 | ₩33,488 | ₩33,488 | -0.04% | 200 |
|---|
| 2026.04.30 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,354 | ₩33,354 | ₩33,354 | ₩33,354 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,515 | ₩33,515 | ₩33,448 | ₩33,448 | -0.20% | 400 |
|---|
| 2026.04.27 | ₩33,542 | ₩33,542 | ₩33,502 | ₩33,502 | -0.12% | 600 |
|---|
| 2026.04.24 | ₩33,502 | ₩33,502 | ₩33,502 | ₩33,502 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩33,421 | ₩33,448 | ₩33,421 | ₩33,448 | +0.08% | 200 |
|---|
| 2026.04.22 | ₩33,502 | ₩33,542 | ₩33,488 | ₩33,488 | -0.04% | 2.6천 |
|---|
| 2026.04.21 | ₩33,515 | ₩33,515 | ₩33,448 | ₩33,448 | -0.20% | 100 |
|---|