시장 데이터를 불러오는 중
전체 종목
Amplify BlueStar Israel Technology ETF 과거 주가
Amplify BlueStar Israel Technology ETF · ITEQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify BlueStar Israel Technology ETF · ITEQ · 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 | ₩84,564 | ₩85,322 | ₩81,975 | ₩83,255 | -1.55% | 1만 |
| 2026.09.28–2026.10.02 | ₩81,753 | ₩85,496 | ₩81,568 | ₩84,376 | +3.21% | 6.8천 |
| 2026.09.21–2026.09.25 | ₩83,645 | ₩84,772 | ₩82,753 | ₩82,753 | -1.07% | 1.3만 |
| 2026.09.14–2026.09.18 | ₩82,753 | ₩83,845 | ₩81,666 | ₩82,824 | +0.09% | 7.6천 |
| 2026.09.08–2026.09.11 | ₩83,484 | ₩83,484 | ₩80,767 | ₩81,107 | -2.85% | 7천 |
| 2026.08.31–2026.09.04 | ₩84,490 | ₩84,843 | ₩82,089 | ₩83,540 | -1.12% | 1만 |
| 2026.08.24–2026.08.28 | ₩84,410 | ₩86,694 | ₩82,947 | ₩84,734 | +0.38% | 1.3만 |
| 2026.08.17–2026.08.21 | ₩88,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,092 |
| ₩83,913 |
| ₩84,776 |
| -3.76% |
| 7.8천 |
| 2026.08.10–2026.08.14 | ₩88,166 | ₩89,440 | ₩87,160 | ₩88,815 | +0.74% | 1.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩85,188 | ₩89,293 | ₩85,188 | ₩88,484 | +3.87% | 1.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩86,315 | ₩86,315 | ₩81,484 | ₩83,720 | -3.01% | 2.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩88,112 | ₩88,139 | ₩85,134 | ₩85,303 | -3.19% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩86,503 | ₩90,715 | ₩85,952 | ₩87,588 | +1.25% | 1.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩89,655 | ₩91,468 | ₩86,333 | ₩87,800 | -2.07% | 1.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩86,288 | ₩91,184 | ₩85,954 | ₩88,854 | +2.97% | 1.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩87,844 | ₩87,844 | ₩83,605 | ₩85,378 | -2.81% | 1.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩90,634 | ₩91,184 | ₩86,382 | ₩88,112 | -2.78% | 2.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩88,743 | ₩89,883 | ₩84,329 | ₩89,730 | +1.11% | 3만 |
|---|
| 2026.06.01–2026.06.05 | ₩91,587 | ₩95,249 | ₩86,971 | ₩87,085 | -4.92% | 2.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩91,345 | ₩92,150 | ₩89,830 | ₩91,914 | +0.62% | 2.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩84,651 | ₩89,038 | ₩83,504 | ₩88,371 | +4.39% | 2.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩84,893 | ₩86,355 | ₩83,082 | ₩84,984 | +0.11% | 2.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩84,665 | ₩86,570 | ₩83,001 | ₩85,152 | +0.58% | 3.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩82,142 | ₩84,343 | ₩81,210 | ₩84,127 | +2.42% | 8.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩83,068 | ₩84,812 | ₩81,391 | ₩82,451 | -0.74% | 4.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩78,614 | ₩83,779 | ₩78,440 | ₩83,336 | +6.01% | 4.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩80,586 | ₩82,894 | ₩78,742 | ₩78,963 | -2.01% | 4.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩76,280 | ₩79,816 | ₩73,812 | ₩79,816 | +4.64% | 8.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩80,949 | ₩82,679 | ₩75,998 | ₩76,132 | -5.95% | 53.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩79,540 | ₩82,719 | ₩79,062 | ₩80,695 | +1.45% | 4만 |
|---|
| 2026.03.09–2026.03.13 | ₩79,124 | ₩79,953 | ₩76,940 | ₩77,593 | -1.93% | 2.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩76,750 | ₩81,177 | ₩75,971 | ₩80,246 | +4.56% | 8.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩75,797 | ₩76,562 | ₩74,630 | ₩75,554 | -0.32% | 8.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩76,924 | ₩78,681 | ₩76,032 | ₩76,629 | -0.38% | 4.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩78,091 | ₩80,291 | ₩75,556 | ₩76,601 | -1.91% | 3.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩81,311 | ₩82,290 | ₩75,878 | ₩78,381 | -3.60% | 4만 |
|---|
| 2026.01.26–2026.01.30 | ₩84,047 | ₩85,926 | ₩81,713 | ₩81,867 | -2.59% | 3.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩81,136 | ₩83,967 | ₩80,801 | ₩83,821 | +3.31% | 4.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩82,612 | ₩83,833 | ₩81,800 | ₩82,214 | -0.48% | 3만 |
|---|
| 2026.01.05–2026.01.09 | ₩79,513 | ₩82,874 | ₩78,829 | ₩82,541 | +3.81% | 7.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩78,950 | ₩79,298 | ₩77,809 | ₩78,306 | -0.82% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,433 | ₩79,810 | ₩79,137 | ₩79,239 | -0.24% | 7.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩78,104 | ₩78,727 | ₩76,534 | ₩78,661 | +0.71% | 4.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩77,206 | ₩79,056 | ₩76,665 | ₩77,847 | +0.83% | 1.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩74,402 | ₩77,507 | ₩74,013 | ₩76,690 | +3.08% | 3.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩72,242 | ₩74,910 | ₩72,242 | ₩74,910 | +3.69% | 8.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩76,629 | ₩76,709 | ₩69,975 | ₩71,774 | -6.34% | 4.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩77,595 | ₩79,634 | ₩75,421 | ₩76,135 | -1.88% | 3.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩78,909 | ₩79,151 | ₩75,435 | ₩77,020 | -2.39% | 10.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩80,439 | ₩80,559 | ₩77,387 | ₩78,400 | -2.54% | 7.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩77,447 | ₩79,701 | ₩77,212 | ₩79,446 | +2.58% | 5.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩78,265 | ₩79,285 | ₩76,776 | ₩77,047 | -1.56% | 5만 |
|---|
| 2025.10.10–2025.10.10 | ₩79,795 | ₩79,795 | ₩77,097 | ₩77,097 | -3.38% | 5.5천 |
|---|