시장 데이터를 불러오는 중
전체 종목
Amplify Digital Payments ETF 과거 주가
Amplify Digital Payments ETF · IPAY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify Digital Payments ETF · IPAY · 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 | ₩62,173 | ₩65,285 | ₩62,173 | ₩65,285 | +5.00% | 35.8만 |
| 2026.09.28–2026.10.02 | ₩63,756 | ₩63,756 | ₩61,650 | ₩62,308 | -2.27% | 46만 |
| 2026.09.21–2026.09.25 | ₩64,990 | ₩65,124 | ₩62,804 | ₩64,306 | -1.05% | 43.3만 |
| 2026.09.14–2026.09.18 | ₩66,505 | ₩67,904 | ₩64,078 | ₩64,319 | -3.29% | 24.7만 |
| 2026.09.08–2026.09.11 | ₩68,222 | ₩68,396 | ₩65,204 | ₩66,291 | -2.83% | 48.8만 |
| 2026.08.31–2026.09.04 | ₩69,147 | ₩70,421 | ₩67,249 | ₩68,946 | -0.29% | 16.3만 |
| 2026.08.24–2026.08.28 | ₩70,180 | ₩71,132 | ₩69,456 | ₩69,456 | -1.03% | 14.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,341 |
| ₩68,061 |
| ₩70,086 |
| +1.36% |
| 29.7만 |
| 2026.08.10–2026.08.14 | ₩67,578 | ₩70,381 | ₩66,545 | ₩69,885 | +3.41% | 29.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,739 | ₩70,015 | ₩67,511 | ₩67,726 | -0.02% | 30.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,204 | ₩68,839 | ₩65,191 | ₩67,028 | +2.80% | 33.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩66,076 | ₩67,042 | ₩63,582 | ₩64,386 | -2.56% | 75.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩64,654 | ₩67,417 | ₩64,654 | ₩66,091 | +2.22% | 6.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩64,963 | ₩66,143 | ₩62,670 | ₩64,748 | -0.33% | 50.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩61,919 | ₩65,043 | ₩61,101 | ₩64,908 | +4.83% | 8.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩59,464 | ₩61,476 | ₩58,324 | ₩61,369 | +3.20% | 27.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,706 | ₩61,704 | ₩59,377 | ₩59,545 | -0.27% | 17.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,016 | ₩58,847 | ₩56,474 | ₩58,720 | +1.21% | 14만 |
|---|
| 2026.06.01–2026.06.05 | ₩61,744 | ₩62,763 | ₩57,482 | ₩57,894 | -6.24% | 21.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩60,886 | ₩62,603 | ₩60,450 | ₩62,167 | +2.10% | 6.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩59,800 | ₩61,610 | ₩59,796 | ₩60,671 | +1.46% | 5.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩62,294 | ₩62,308 | ₩59,558 | ₩60,028 | -3.64% | 21.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩63,783 | ₩64,802 | ₩62,121 | ₩62,495 | -2.02% | 34.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩62,670 | ₩63,944 | ₩62,200 | ₩63,860 | +1.90% | 4.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩64,923 | ₩66,224 | ₩61,919 | ₩62,951 | -3.04% | 11.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,828 | ₩65,754 | ₩57,801 | ₩65,298 | +12.92% | 10.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩57,091 | ₩60,202 | ₩57,091 | ₩58,217 | +1.97% | 15.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,843 | ₩57,842 | ₩55,696 | ₩57,050 | +2.16% | 6.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩58,365 | ₩59,008 | ₩55,334 | ₩55,535 | -4.85% | 5.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,646 | ₩59,840 | ₩56,648 | ₩57,211 | -2.45% | 10만 |
|---|
| 2026.03.09–2026.03.13 | ₩60,349 | ₩61,416 | ₩58,123 | ₩58,164 | -3.62% | 5.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,303 | ₩62,308 | ₩59,084 | ₩61,213 | +3.22% | 33.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩61,007 | ₩61,422 | ₩58,673 | ₩60,604 | -0.66% | 18만 |
|---|
| 2026.02.17–2026.02.20 | ₩59,411 | ₩61,798 | ₩59,411 | ₩61,624 | +3.72% | 13.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩63,072 | ₩64,936 | ₩59,102 | ₩59,505 | -5.66% | 17.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,909 | ₩65,915 | ₩61,610 | ₩63,193 | -2.64% | 42.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,946 | ₩69,013 | ₩64,856 | ₩65,177 | -5.47% | 33.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,565 | ₩69,268 | ₩66,881 | ₩68,984 | +2.10% | 10.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩70,823 | ₩70,885 | ₩67,846 | ₩68,302 | -3.56% | 28.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩69,067 | ₩72,084 | ₩69,067 | ₩71,575 | +3.63% | 17.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩71,333 | ₩71,521 | ₩69,080 | ₩69,166 | -3.04% | 6.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩71,212 | ₩72,057 | ₩71,025 | ₩71,668 | +0.64% | 7.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩71,695 | ₩71,762 | ₩70,233 | ₩70,944 | -1.05% | 13.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩69,818 | ₩71,823 | ₩68,731 | ₩71,306 | +2.13% | 8.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩69,268 | ₩70,495 | ₩69,187 | ₩69,818 | +0.79% | 16.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,457 | ₩70,227 | ₩67,243 | ₩70,032 | +3.82% | 3.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩68,973 | ₩69,134 | ₩65,687 | ₩67,431 | -2.24% | 9.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩71,333 | ₩72,688 | ₩69,268 | ₩69,370 | -2.75% | 5.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩72,647 | ₩72,647 | ₩69,321 | ₩70,464 | -3.01% | 8.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩78,495 | ₩78,709 | ₩71,990 | ₩72,795 | -7.26% | 7.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩75,665 | ₩78,394 | ₩75,567 | ₩77,744 | +2.75% | 4.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩76,027 | ₩76,966 | ₩73,988 | ₩75,263 | -1.01% | 5.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩78,387 | ₩78,602 | ₩75,356 | ₩75,383 | -3.83% | 1.2만 |
|---|