시장 데이터를 불러오는 중
전체 종목
Amplify BlackSwan Growth & Treasury Core ETF 과거 주가
Amplify BlackSwan Growth & Treasury Core ETF · SWAN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify BlackSwan Growth & Treasury Core ETF · SWAN · 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 | ₩42,920 | ₩43,455 | ₩42,920 | ₩43,348 | +1.00% | 2.5만 |
| 2026.09.28–2026.10.02 | ₩43,241 | ₩43,361 | ₩42,465 | ₩42,867 | -0.87% | 6.8만 |
| 2026.09.21–2026.09.25 | ₩43,723 | ₩44,284 | ₩43,188 | ₩43,642 | -0.18% | 3.7만 |
| 2026.09.14–2026.09.18 | ₩43,535 | ₩43,816 | ₩43,121 | ₩43,522 | -0.03% | 2.3만 |
| 2026.09.08–2026.09.11 | ₩44,324 | ₩44,338 | ₩43,509 | ₩43,709 | -1.39% | 2.4만 |
| 2026.08.31–2026.09.04 | ₩44,311 | ₩44,632 | ₩43,830 | ₩44,445 | +0.30% | 4.1만 |
| 2026.08.24–2026.08.28 | ₩44,525 | ₩45,007 | ₩44,485 | ₩44,579 | +0.12% | 3.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,127 |
| ₩44,498 |
| ₩44,498 |
| -1.19% |
| 3.7만 |
| 2026.08.10–2026.08.14 | ₩45,047 | ₩45,528 | ₩44,645 | ₩45,154 | +0.24% | 9.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,736 | ₩45,301 | ₩43,482 | ₩45,073 | +3.06% | 3.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,549 | ₩43,963 | ₩43,308 | ₩43,749 | +0.46% | 4.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,164 | ₩44,217 | ₩43,321 | ₩43,589 | -1.30% | 5.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,298 | ₩44,712 | ₩43,509 | ₩44,177 | -0.27% | 3.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,632 | ₩44,726 | ₩43,776 | ₩44,512 | -0.27% | 3.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,552 | ₩45,060 | ₩44,151 | ₩44,324 | -0.51% | 6.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,940 | ₩45,100 | ₩44,391 | ₩44,672 | -0.60% | 4만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,394 | ₩45,394 | ₩44,645 | ₩45,060 | -0.74% | 2.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,565 | ₩45,756 | ₩43,937 | ₩44,739 | +0.39% | 3만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,314 | ₩45,662 | ₩44,445 | ₩44,472 | -1.86% | 4.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,047 | ₩45,622 | ₩44,940 | ₩45,435 | +0.86% | 18.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,645 | ₩44,980 | ₩43,883 | ₩44,726 | +0.18% | 3만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,806 | ₩45,261 | ₩44,431 | ₩44,431 | -0.84% | 3.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,097 | ₩44,966 | ₩43,616 | ₩44,873 | +1.76% | 5.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,870 | ₩44,391 | ₩43,509 | ₩44,124 | +0.58% | 440.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,870 | ₩44,030 | ₩43,535 | ₩43,990 | +0.27% | 3.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,332 | ₩44,124 | ₩42,332 | ₩44,070 | +4.11% | 7.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,569 | ₩42,639 | ₩41,302 | ₩42,479 | +2.19% | 4.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,834 | ₩41,730 | ₩40,727 | ₩41,609 | +1.90% | 6만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,756 | ₩42,211 | ₩40,981 | ₩41,048 | -1.70% | 5.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,505 | ₩42,960 | ₩41,623 | ₩41,623 | -2.08% | 4.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,800 | ₩43,682 | ₩42,412 | ₩42,425 | -0.88% | 4.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩43,763 | ₩43,937 | ₩43,067 | ₩43,121 | -1.47% | 4.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,803 | ₩44,137 | ₩43,669 | ₩44,110 | +0.70% | 4.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,428 | ₩43,910 | ₩42,920 | ₩43,803 | +0.86% | 4.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,482 | ₩43,990 | ₩43,482 | ₩43,602 | +0.28% | 12.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,562 | ₩43,736 | ₩43,067 | ₩43,669 | +0.25% | 6만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,442 | ₩44,003 | ₩42,746 | ₩43,509 | +0.15% | 7.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,214 | ₩43,495 | ₩42,706 | ₩43,402 | +0.43% | 4.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,736 | ₩43,963 | ₩43,535 | ₩43,616 | -0.28% | 4.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,509 | ₩44,003 | ₩43,335 | ₩43,789 | +0.65% | 13.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,950 | ₩44,151 | ₩43,188 | ₩43,375 | -1.31% | 4.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,709 | ₩44,177 | ₩43,616 | ₩44,164 | +1.04% | 4만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,789 | ₩43,803 | ₩43,228 | ₩43,616 | -0.40% | 5.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,669 | ₩44,097 | ₩43,549 | ₩43,682 | +0.03% | 7만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,642 | ₩44,137 | ₩43,642 | ₩43,923 | +0.64% | 6.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩43,281 | ₩44,191 | ₩43,214 | ₩44,177 | +2.07% | 4.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,348 | ₩43,602 | ₩42,532 | ₩42,920 | -0.99% | 13.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,321 | ₩44,124 | ₩42,813 | ₩43,308 | -0.03% | 10.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,044 | ₩44,044 | ₩42,974 | ₩43,402 | -1.46% | 11.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,164 | ₩44,632 | ₩43,803 | ₩43,963 | -0.45% | 5.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,522 | ₩44,030 | ₩43,348 | ₩43,963 | +1.01% | 4.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,786 | ₩43,642 | ₩42,786 | ₩43,335 | +1.28% | 8.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,549 | ₩43,549 | ₩42,733 | ₩42,733 | -1.87% | 1.5만 |
|---|