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 | ₩84,524 | ₩85,281 | ₩81,936 | ₩83,215 | -1.55% | 1만 |
| 2026.09.28–2026.10.02 | ₩81,714 | ₩85,456 | ₩81,529 | ₩84,336 | +3.21% | 6.8천 |
| 2026.09.21–2026.09.25 | ₩83,605 | ₩84,731 | ₩82,713 | ₩82,713 | -1.07% | 1.3만 |
| 2026.09.14–2026.09.18 | ₩82,713 | ₩83,805 | ₩81,627 | ₩82,784 | +0.09% | 7.6천 |
| 2026.09.08–2026.09.11 | ₩83,444 | ₩83,444 | ₩80,729 | ₩81,068 | -2.85% | 7천 |
| 2026.08.31–2026.09.04 | ₩84,450 | ₩84,803 | ₩82,050 | ₩83,501 | -1.12% | 1만 |
| 2026.08.24–2026.08.28 | ₩84,369 | ₩86,653 | ₩82,908 | ₩84,694 | +0.38% | 1.3만 |
| 2026.08.17–2026.08.21 | ₩88,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,050 |
| ₩83,873 |
| ₩84,735 |
| -3.76% |
| 7.8천 |
| 2026.08.10–2026.08.14 | ₩88,124 | ₩89,398 | ₩87,118 | ₩88,773 | +0.74% | 1.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩85,147 | ₩89,250 | ₩85,147 | ₩88,442 | +3.87% | 1.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩86,274 | ₩86,274 | ₩81,445 | ₩83,680 | -3.01% | 2.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩88,070 | ₩88,097 | ₩85,094 | ₩85,262 | -3.19% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩86,461 | ₩90,672 | ₩85,911 | ₩87,546 | +1.25% | 1.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩89,612 | ₩91,424 | ₩86,292 | ₩87,758 | -2.07% | 1.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩86,247 | ₩91,141 | ₩85,913 | ₩88,812 | +2.97% | 1.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩87,802 | ₩87,802 | ₩83,565 | ₩85,338 | -2.81% | 1.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩90,591 | ₩91,141 | ₩86,341 | ₩88,070 | -2.78% | 2.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩88,701 | ₩89,840 | ₩84,289 | ₩89,687 | +1.11% | 3만 |
|---|
| 2026.06.01–2026.06.05 | ₩91,543 | ₩95,204 | ₩86,929 | ₩87,043 | -4.92% | 2.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩91,302 | ₩92,106 | ₩89,787 | ₩91,870 | +0.62% | 2.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩84,611 | ₩88,996 | ₩83,464 | ₩88,329 | +4.39% | 2.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩84,852 | ₩86,314 | ₩83,042 | ₩84,943 | +0.11% | 2.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩84,624 | ₩86,528 | ₩82,961 | ₩85,111 | +0.58% | 3.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩82,103 | ₩84,302 | ₩81,171 | ₩84,086 | +2.42% | 8.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩83,029 | ₩84,772 | ₩81,352 | ₩82,412 | -0.74% | 4.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩78,577 | ₩83,739 | ₩78,402 | ₩83,297 | +6.01% | 4.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩80,548 | ₩82,854 | ₩78,704 | ₩78,925 | -2.01% | 4.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩76,244 | ₩79,778 | ₩73,776 | ₩79,778 | +4.64% | 8.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩80,910 | ₩82,640 | ₩75,962 | ₩76,096 | -5.95% | 53.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩79,502 | ₩82,680 | ₩79,025 | ₩80,656 | +1.45% | 4만 |
|---|
| 2026.03.09–2026.03.13 | ₩79,086 | ₩79,915 | ₩76,903 | ₩77,556 | -1.93% | 2.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩76,713 | ₩81,138 | ₩75,935 | ₩80,207 | +4.56% | 8.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩75,761 | ₩76,525 | ₩74,594 | ₩75,518 | -0.32% | 8.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩76,887 | ₩78,644 | ₩75,996 | ₩76,592 | -0.38% | 4.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩78,054 | ₩80,253 | ₩75,519 | ₩76,564 | -1.91% | 3.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩81,272 | ₩82,251 | ₩75,841 | ₩78,343 | -3.60% | 4만 |
|---|
| 2026.01.26–2026.01.30 | ₩84,007 | ₩85,885 | ₩81,674 | ₩81,828 | -2.59% | 3.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩81,098 | ₩83,927 | ₩80,762 | ₩83,781 | +3.31% | 4.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩82,573 | ₩83,793 | ₩81,761 | ₩82,174 | -0.48% | 3만 |
|---|
| 2026.01.05–2026.01.09 | ₩79,475 | ₩82,834 | ₩78,791 | ₩82,502 | +3.81% | 7.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩78,912 | ₩79,261 | ₩77,772 | ₩78,268 | -0.82% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,395 | ₩79,771 | ₩79,100 | ₩79,202 | -0.24% | 7.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩78,067 | ₩78,689 | ₩76,497 | ₩78,624 | +0.71% | 4.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩77,169 | ₩79,018 | ₩76,628 | ₩77,810 | +0.83% | 1.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩74,366 | ₩77,470 | ₩73,977 | ₩76,654 | +3.08% | 3.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩72,207 | ₩74,875 | ₩72,207 | ₩74,875 | +3.69% | 8.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩76,592 | ₩76,673 | ₩69,941 | ₩71,739 | -6.34% | 4.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩77,558 | ₩79,596 | ₩75,385 | ₩76,099 | -1.88% | 3.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩78,872 | ₩79,113 | ₩75,399 | ₩76,984 | -2.39% | 10.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩80,400 | ₩80,521 | ₩77,350 | ₩78,362 | -2.54% | 7.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩77,410 | ₩79,663 | ₩77,175 | ₩79,408 | +2.58% | 5.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩78,228 | ₩79,247 | ₩76,740 | ₩77,011 | -1.56% | 5만 |
|---|
| 2025.10.10–2025.10.10 | ₩79,757 | ₩79,757 | ₩77,060 | ₩77,060 | -3.38% | 5.5천 |
|---|