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 | ₩84,468 | ₩85,225 | ₩81,882 | ₩83,160 | -1.55% | 1만 |
| 2026.09.28–2026.10.02 | ₩81,661 | ₩85,399 | ₩81,476 | ₩84,281 | +3.21% | 6.8천 |
| 2026.09.21–2026.09.25 | ₩83,550 | ₩84,676 | ₩82,659 | ₩82,659 | -1.07% | 1.3만 |
| 2026.09.14–2026.09.18 | ₩82,659 | ₩83,750 | ₩81,574 | ₩82,730 | +0.09% | 7.6천 |
| 2026.09.08–2026.09.11 | ₩83,389 | ₩83,389 | ₩80,676 | ₩81,015 | -2.85% | 7천 |
| 2026.08.31–2026.09.04 | ₩84,394 | ₩84,747 | ₩81,996 | ₩83,446 | -1.12% | 1만 |
| 2026.08.24–2026.08.28 | ₩84,314 | ₩86,596 | ₩82,853 | ₩84,638 | +0.38% | 1.3만 |
| 2026.08.17–2026.08.21 | ₩87,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,992 |
| ₩83,818 |
| ₩84,680 |
| -3.76% |
| 7.8천 |
| 2026.08.10–2026.08.14 | ₩88,066 | ₩89,339 | ₩87,061 | ₩88,715 | +0.74% | 1.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩85,091 | ₩89,192 | ₩85,091 | ₩88,384 | +3.87% | 1.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩86,217 | ₩86,217 | ₩81,391 | ₩83,625 | -3.01% | 2.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩88,013 | ₩88,039 | ₩85,038 | ₩85,207 | -3.19% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩86,404 | ₩90,612 | ₩85,855 | ₩87,489 | +1.25% | 1.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩89,554 | ₩91,364 | ₩86,236 | ₩87,700 | -2.07% | 1.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩86,190 | ₩91,081 | ₩85,856 | ₩88,754 | +2.97% | 1.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩87,745 | ₩87,745 | ₩83,510 | ₩85,282 | -2.81% | 1.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩90,532 | ₩91,081 | ₩86,284 | ₩88,013 | -2.78% | 2.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩88,642 | ₩89,781 | ₩84,234 | ₩89,629 | +1.11% | 3만 |
|---|
| 2026.06.01–2026.06.05 | ₩91,483 | ₩95,141 | ₩86,872 | ₩86,986 | -4.92% | 2.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩91,242 | ₩92,046 | ₩89,728 | ₩91,810 | +0.62% | 2.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩84,555 | ₩88,937 | ₩83,410 | ₩88,271 | +4.39% | 2.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩84,796 | ₩86,257 | ₩82,987 | ₩84,888 | +0.11% | 2.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩84,569 | ₩86,471 | ₩82,907 | ₩85,055 | +0.58% | 3.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩82,049 | ₩84,247 | ₩81,118 | ₩84,031 | +2.42% | 8.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩82,974 | ₩84,716 | ₩81,299 | ₩82,358 | -0.74% | 4.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩78,525 | ₩83,684 | ₩78,351 | ₩83,242 | +6.01% | 4.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩80,495 | ₩82,800 | ₩78,652 | ₩78,874 | -2.01% | 4.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩76,194 | ₩79,726 | ₩73,728 | ₩79,726 | +4.64% | 8.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩80,857 | ₩82,585 | ₩75,912 | ₩76,046 | -5.95% | 53.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩79,450 | ₩82,626 | ₩78,973 | ₩80,604 | +1.45% | 4만 |
|---|
| 2026.03.09–2026.03.13 | ₩79,034 | ₩79,863 | ₩76,853 | ₩77,505 | -1.93% | 2.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩76,663 | ₩81,085 | ₩75,885 | ₩80,155 | +4.56% | 8.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩75,711 | ₩76,475 | ₩74,545 | ₩75,469 | -0.32% | 8.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩76,837 | ₩78,592 | ₩75,946 | ₩76,542 | -0.38% | 4.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩78,003 | ₩80,200 | ₩75,470 | ₩76,514 | -1.91% | 3.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩81,219 | ₩82,197 | ₩75,792 | ₩78,292 | -3.60% | 4만 |
|---|
| 2026.01.26–2026.01.30 | ₩83,952 | ₩85,828 | ₩81,621 | ₩81,775 | -2.59% | 3.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩81,044 | ₩83,872 | ₩80,709 | ₩83,726 | +3.31% | 4.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩82,518 | ₩83,738 | ₩81,708 | ₩82,120 | -0.48% | 3만 |
|---|
| 2026.01.05–2026.01.09 | ₩79,423 | ₩82,780 | ₩78,740 | ₩82,447 | +3.81% | 7.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩78,860 | ₩79,209 | ₩77,721 | ₩78,217 | -0.82% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,343 | ₩79,719 | ₩79,048 | ₩79,150 | -0.24% | 7.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩78,016 | ₩78,638 | ₩76,447 | ₩78,572 | +0.71% | 4.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩77,118 | ₩78,966 | ₩76,578 | ₩77,759 | +0.83% | 1.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩74,318 | ₩77,420 | ₩73,929 | ₩76,604 | +3.08% | 3.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩72,160 | ₩74,825 | ₩72,160 | ₩74,825 | +3.69% | 8.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩76,542 | ₩76,622 | ₩69,895 | ₩71,692 | -6.34% | 4.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩77,507 | ₩79,544 | ₩75,336 | ₩76,049 | -1.88% | 3.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩78,820 | ₩79,061 | ₩75,349 | ₩76,933 | -2.39% | 10.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩80,348 | ₩80,468 | ₩77,299 | ₩78,311 | -2.54% | 7.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩77,359 | ₩79,611 | ₩77,125 | ₩79,356 | +2.58% | 5.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩78,177 | ₩79,195 | ₩76,689 | ₩76,960 | -1.56% | 5만 |
|---|
| 2025.10.10–2025.10.10 | ₩79,704 | ₩79,704 | ₩77,010 | ₩77,010 | -3.38% | 5.5천 |
|---|