시장 데이터를 불러오는 중
전체 종목
Amplify LQD Investment Grade 12% Target Income ETF 과거 주가
Amplify LQD Investment Grade 12% Target Income ETF · LQDM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify LQD Investment Grade 12% Target Income ETF · LQDM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,712 | ₩30,779 | ₩30,672 | ₩30,739 | +0.09% | 3.2만 |
| 2026.10.08 | ₩30,605 | ₩30,752 | ₩30,605 | ₩30,752 | +0.48% | 500 |
| 2026.10.07 | ₩30,565 | ₩30,712 | ₩30,565 | ₩30,645 | +0.26% | 1.6천 |
| 2026.10.06 | ₩30,565 | ₩30,658 | ₩30,565 | ₩30,658 | +0.31% | 2.6천 |
| 2026.10.05 | ₩30,538 | ₩30,578 | ₩30,538 | ₩30,578 | +0.13% | 800 |
| 2026.10.02 | ₩30,524 | ₩30,551 | ₩30,511 | ₩30,551 | +0.09% | 700 |
| 2026.10.01 | ₩30,511 | ₩30,658 | ₩30,511 | ₩30,632 | +0.40% | 1.9만 |
| 2026.09.30 | ₩30,471 | ₩30,524 | ₩30,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,524 |
| +0.18% |
| 6천 |
| 2026.09.29 | ₩30,565 | ₩30,618 | ₩30,484 | ₩30,591 | +0.09% | 2.3만 |
|---|
| 2026.09.28 | ₩30,833 | ₩30,967 | ₩30,833 | ₩30,940 | +0.35% | 3.7만 |
|---|
| 2026.09.25 | ₩31,047 | ₩31,141 | ₩31,047 | ₩31,141 | +0.30% | 600 |
|---|
| 2026.09.24 | ₩31,329 | ₩31,329 | ₩31,114 | ₩31,114 | -0.68% | 1.3천 |
|---|
| 2026.09.23 | ₩31,570 | ₩31,570 | ₩31,329 | ₩31,342 | -0.72% | 900 |
|---|
| 2026.09.22 | ₩31,611 | ₩31,611 | ₩31,611 | ₩31,611 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩31,557 | ₩31,624 | ₩31,557 | ₩31,611 | +0.17% | 1.5천 |
|---|
| 2026.09.18 | ₩31,517 | ₩31,517 | ₩31,517 | ₩31,517 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩31,544 | ₩31,570 | ₩31,544 | ₩31,570 | +0.09% | 1.4천 |
|---|
| 2026.09.16 | ₩31,557 | ₩31,557 | ₩31,463 | ₩31,477 | -0.25% | 3천 |
|---|
| 2026.09.15 | ₩31,409 | ₩31,423 | ₩31,356 | ₩31,423 | +0.04% | 900 |
|---|
| 2026.09.14 | ₩31,342 | ₩31,436 | ₩31,342 | ₩31,436 | +0.30% | 7.8천 |
|---|
| 2026.09.11 | ₩31,530 | ₩31,530 | ₩31,436 | ₩31,436 | -0.30% | 1.2천 |
|---|
| 2026.09.10 | ₩31,597 | ₩31,852 | ₩31,436 | ₩31,436 | -0.51% | 1.1만 |
|---|
| 2026.09.09 | ₩31,718 | ₩31,718 | ₩31,651 | ₩31,705 | -0.04% | 1.8천 |
|---|
| 2026.09.08 | ₩31,798 | ₩31,798 | ₩31,705 | ₩31,718 | -0.25% | 1천 |
|---|
| 2026.09.04 | ₩31,812 | ₩31,812 | ₩31,718 | ₩31,745 | -0.21% | 1.2천 |
|---|
| 2026.09.03 | ₩31,731 | ₩31,825 | ₩31,731 | ₩31,758 | +0.08% | 6.1천 |
|---|
| 2026.09.02 | ₩31,745 | ₩31,745 | ₩31,678 | ₩31,678 | -0.21% | 400 |
|---|
| 2026.09.01 | ₩31,812 | ₩31,825 | ₩31,678 | ₩31,678 | -0.42% | 2.6천 |
|---|
| 2026.08.31 | ₩31,772 | ₩31,798 | ₩31,731 | ₩31,772 | 0.00% | 2.8천 |
|---|
| 2026.08.28 | ₩31,839 | ₩31,839 | ₩31,839 | ₩31,839 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩32,214 | ₩32,268 | ₩32,187 | ₩32,228 | +0.04% | 5.4천 |
|---|
| 2026.08.26 | ₩32,228 | ₩32,241 | ₩32,201 | ₩32,201 | -0.08% | 1.1만 |
|---|
| 2026.08.25 | ₩32,120 | ₩32,228 | ₩32,120 | ₩32,187 | +0.21% | 8.2천 |
|---|
| 2026.08.24 | ₩32,107 | ₩32,120 | ₩32,080 | ₩32,080 | -0.08% | 1.6천 |
|---|
| 2026.08.21 | ₩32,040 | ₩32,080 | ₩31,986 | ₩32,026 | -0.04% | 6.3천 |
|---|
| 2026.08.20 | ₩32,040 | ₩32,040 | ₩32,026 | ₩32,026 | -0.04% | 1.3천 |
|---|
| 2026.08.19 | ₩32,120 | ₩32,120 | ₩32,067 | ₩32,107 | -0.04% | 4.4천 |
|---|
| 2026.08.18 | ₩31,825 | ₩31,946 | ₩31,825 | ₩31,946 | +0.38% | 1.8만 |
|---|
| 2026.08.17 | ₩32,013 | ₩32,013 | ₩31,933 | ₩31,946 | -0.21% | 1천 |
|---|
| 2026.08.14 | ₩32,107 | ₩32,107 | ₩31,986 | ₩32,040 | -0.21% | 2천 |
|---|
| 2026.08.13 | ₩32,080 | ₩32,187 | ₩32,080 | ₩32,134 | +0.17% | 1.1만 |
|---|
| 2026.08.12 | ₩32,107 | ₩32,107 | ₩32,026 | ₩32,026 | -0.25% | 1.7천 |
|---|
| 2026.08.11 | ₩32,067 | ₩32,067 | ₩32,013 | ₩32,013 | -0.17% | 300 |
|---|
| 2026.08.10 | ₩32,093 | ₩32,093 | ₩31,946 | ₩31,986 | -0.33% | 8.9천 |
|---|
| 2026.08.07 | ₩32,187 | ₩32,187 | ₩32,120 | ₩32,134 | -0.17% | 1천 |
|---|
| 2026.08.06 | ₩32,147 | ₩32,161 | ₩32,107 | ₩32,107 | -0.13% | 3.3천 |
|---|
| 2026.08.05 | ₩32,174 | ₩32,201 | ₩32,120 | ₩32,201 | +0.08% | 9.4천 |
|---|
| 2026.08.04 | ₩32,174 | ₩32,187 | ₩32,093 | ₩32,161 | -0.04% | 6.6천 |
|---|
| 2026.08.03 | ₩32,026 | ₩32,080 | ₩31,933 | ₩32,040 | +0.04% | 9.2천 |
|---|
| 2026.07.31 | ₩31,919 | ₩31,946 | ₩31,852 | ₩31,933 | +0.04% | 1.8만 |
|---|
| 2026.07.30 | ₩31,959 | ₩32,000 | ₩31,959 | ₩32,000 | +0.13% | 2.1천 |
|---|
| 2026.07.29 | ₩32,335 | ₩32,348 | ₩32,254 | ₩32,254 | -0.25% | 2.8만 |
|---|
| 2026.07.28 | ₩32,362 | ₩32,415 | ₩32,321 | ₩32,389 | +0.08% | 2.5만 |
|---|
| 2026.07.27 | ₩32,241 | ₩32,389 | ₩32,228 | ₩32,335 | +0.29% | 5.2만 |
|---|
| 2026.07.24 | ₩32,201 | ₩32,241 | ₩32,201 | ₩32,241 | +0.12% | 4.9천 |
|---|
| 2026.07.23 | ₩32,254 | ₩32,254 | ₩32,161 | ₩32,241 | -0.04% | 2.6천 |
|---|
| 2026.07.22 | ₩32,321 | ₩32,362 | ₩32,321 | ₩32,362 | +0.12% | 3.9천 |
|---|
| 2026.07.21 | ₩32,375 | ₩32,442 | ₩32,375 | ₩32,402 | +0.08% | 700 |
|---|
| 2026.07.20 | ₩32,536 | ₩32,536 | ₩32,469 | ₩32,469 | -0.21% | 2.3천 |
|---|
| 2026.07.17 | ₩32,536 | ₩32,563 | ₩32,536 | ₩32,563 | +0.08% | 2.3천 |
|---|
| 2026.07.16 | ₩32,549 | ₩32,549 | ₩32,549 | ₩32,549 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩32,523 | ₩32,549 | ₩32,482 | ₩32,549 | +0.08% | 1.8천 |
|---|
| 2026.07.14 | ₩32,456 | ₩32,482 | ₩32,456 | ₩32,456 | 0.00% | 1.7천 |
|---|
| 2026.07.13 | ₩32,509 | ₩32,509 | ₩32,389 | ₩32,389 | -0.37% | 5.1천 |
|---|
| 2026.07.10 | ₩32,590 | ₩32,590 | ₩32,469 | ₩32,536 | -0.16% | 2.9천 |
|---|
| 2026.07.09 | ₩32,643 | ₩32,643 | ₩32,643 | ₩32,643 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,643 | ₩32,643 | ₩32,563 | ₩32,576 | -0.21% | 4천 |
|---|
| 2026.07.07 | ₩32,831 | ₩32,831 | ₩32,617 | ₩32,657 | -0.53% | 3.2천 |
|---|
| 2026.07.06 | ₩32,831 | ₩32,858 | ₩32,818 | ₩32,845 | +0.04% | 2.1천 |
|---|
| 2026.07.02 | ₩32,791 | ₩32,831 | ₩32,791 | ₩32,831 | +0.12% | 200 |
|---|
| 2026.07.01 | ₩32,858 | ₩32,871 | ₩32,804 | ₩32,804 | -0.16% | 3천 |
|---|
| 2026.06.30 | ₩32,912 | ₩32,912 | ₩32,871 | ₩32,871 | -0.12% | 1.5천 |
|---|
| 2026.06.29 | ₩33,005 | ₩33,005 | ₩32,965 | ₩32,965 | -0.12% | 900 |
|---|
| 2026.06.26 | ₩33,247 | ₩33,260 | ₩33,220 | ₩33,260 | +0.04% | 2.9천 |
|---|
| 2026.06.25 | ₩33,287 | ₩33,287 | ₩33,247 | ₩33,247 | -0.12% | 2.8천 |
|---|
| 2026.06.24 | ₩33,193 | ₩33,247 | ₩33,193 | ₩33,247 | +0.16% | 1.1천 |
|---|
| 2026.06.23 | ₩33,086 | ₩33,166 | ₩33,086 | ₩33,126 | +0.12% | 5.1천 |
|---|
| 2026.06.22 | ₩33,126 | ₩33,126 | ₩33,059 | ₩33,086 | -0.12% | 1.1천 |
|---|
| 2026.06.18 | ₩33,180 | ₩33,233 | ₩33,140 | ₩33,166 | -0.04% | 4.6천 |
|---|
| 2026.06.17 | ₩33,180 | ₩33,180 | ₩33,086 | ₩33,086 | -0.28% | 800 |
|---|
| 2026.06.16 | ₩33,220 | ₩33,220 | ₩33,166 | ₩33,166 | -0.16% | 200 |
|---|
| 2026.06.15 | ₩33,220 | ₩33,220 | ₩33,140 | ₩33,140 | -0.24% | 3.5천 |
|---|
| 2026.06.12 | ₩33,126 | ₩33,126 | ₩33,086 | ₩33,086 | -0.12% | 2.2천 |
|---|
| 2026.06.11 | ₩32,952 | ₩33,153 | ₩32,952 | ₩33,113 | +0.49% | 1.6천 |
|---|
| 2026.06.10 | ₩32,938 | ₩32,992 | ₩32,925 | ₩32,925 | -0.04% | 2천 |
|---|
| 2026.06.09 | ₩32,979 | ₩32,992 | ₩32,871 | ₩32,965 | -0.04% | 1만 |
|---|
| 2026.06.08 | ₩32,938 | ₩32,938 | ₩32,925 | ₩32,925 | -0.04% | 2.6천 |
|---|
| 2026.06.05 | ₩32,965 | ₩32,965 | ₩32,912 | ₩32,925 | -0.12% | 2.8천 |
|---|
| 2026.06.04 | ₩33,073 | ₩33,153 | ₩33,073 | ₩33,113 | +0.12% | 700 |
|---|
| 2026.06.03 | ₩32,965 | ₩33,059 | ₩32,965 | ₩33,032 | +0.20% | 2.1천 |
|---|
| 2026.06.02 | ₩33,193 | ₩33,193 | ₩33,099 | ₩33,099 | -0.28% | 2.4천 |
|---|
| 2026.06.01 | ₩33,019 | ₩33,113 | ₩33,019 | ₩33,073 | +0.16% | 2.3천 |
|---|
| 2026.05.29 | ₩33,153 | ₩33,153 | ₩33,113 | ₩33,126 | -0.08% | 800 |
|---|
| 2026.05.28 | ₩33,059 | ₩33,099 | ₩33,019 | ₩33,073 | +0.04% | 500 |
|---|
| 2026.05.27 | ₩33,381 | ₩33,381 | ₩33,354 | ₩33,354 | -0.08% | 500 |
|---|
| 2026.05.26 | ₩33,287 | ₩33,354 | ₩33,247 | ₩33,354 | +0.20% | 1.2만 |
|---|
| 2026.05.22 | ₩33,140 | ₩33,233 | ₩33,140 | ₩33,207 | +0.20% | 7.6천 |
|---|
| 2026.05.21 | ₩33,140 | ₩33,140 | ₩33,140 | ₩33,140 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩33,113 | ₩33,126 | ₩33,113 | ₩33,126 | +0.04% | 400 |
|---|
| 2026.05.19 | ₩32,885 | ₩32,925 | ₩32,885 | ₩32,925 | +0.12% | 200 |
|---|
| 2026.05.18 | ₩33,153 | ₩33,166 | ₩33,032 | ₩33,032 | -0.36% | 7.4천 |
|---|
| 2026.05.15 | ₩33,113 | ₩33,113 | ₩33,019 | ₩33,059 | -0.16% | 1.8천 |
|---|
| 2026.05.14 | ₩33,381 | ₩33,408 | ₩33,314 | ₩33,314 | -0.20% | 4.8천 |
|---|
| 2026.05.13 | ₩33,247 | ₩33,327 | ₩33,247 | ₩33,314 | +0.20% | 1.4천 |
|---|
| 2026.05.12 | ₩33,287 | ₩33,314 | ₩33,287 | ₩33,301 | +0.04% | 1.2천 |
|---|
| 2026.05.11 | ₩33,475 | ₩33,488 | ₩33,368 | ₩33,381 | -0.28% | 3.2만 |
|---|
| 2026.05.08 | ₩33,475 | ₩33,475 | ₩33,368 | ₩33,435 | -0.12% | 6.3천 |
|---|
| 2026.05.07 | ₩33,475 | ₩33,488 | ₩33,381 | ₩33,381 | -0.28% | 5.3천 |
|---|
| 2026.05.06 | ₩33,435 | ₩33,475 | ₩33,435 | ₩33,475 | +0.12% | 700 |
|---|
| 2026.05.05 | ₩33,341 | ₩33,408 | ₩33,314 | ₩33,314 | -0.08% | 9.6천 |
|---|
| 2026.05.04 | ₩33,193 | ₩33,220 | ₩33,193 | ₩33,220 | +0.08% | 300 |
|---|
| 2026.05.01 | ₩33,247 | ₩33,354 | ₩33,247 | ₩33,314 | +0.20% | 1.2만 |
|---|
| 2026.04.30 | ₩33,274 | ₩33,314 | ₩33,233 | ₩33,233 | -0.12% | 2.3천 |
|---|
| 2026.04.29 | ₩33,354 | ₩33,354 | ₩33,220 | ₩33,220 | -0.40% | 500 |
|---|
| 2026.04.28 | ₩33,354 | ₩33,381 | ₩33,341 | ₩33,381 | +0.08% | 900 |
|---|
| 2026.04.27 | ₩33,461 | ₩33,475 | ₩33,408 | ₩33,408 | -0.16% | 1.1만 |
|---|
| 2026.04.24 | ₩33,448 | ₩33,502 | ₩33,421 | ₩33,488 | +0.12% | 4.5천 |
|---|
| 2026.04.23 | ₩33,555 | ₩33,596 | ₩33,394 | ₩33,502 | -0.16% | 2.1만 |
|---|
| 2026.04.22 | ₩33,515 | ₩33,582 | ₩33,488 | ₩33,488 | -0.08% | 6.6천 |
|---|
| 2026.04.21 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 100 |
|---|