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 | ₩43,029 | ₩43,566 | ₩43,029 | ₩43,459 | +1.00% | 2.5만 |
| 2026.09.28–2026.10.02 | ₩43,351 | ₩43,472 | ₩42,574 | ₩42,976 | -0.87% | 6.8만 |
| 2026.09.21–2026.09.25 | ₩43,834 | ₩44,397 | ₩43,298 | ₩43,754 | -0.18% | 3.7만 |
| 2026.09.14–2026.09.18 | ₩43,646 | ₩43,928 | ₩43,231 | ₩43,633 | -0.03% | 2.3만 |
| 2026.09.08–2026.09.11 | ₩44,437 | ₩44,451 | ₩43,619 | ₩43,821 | -1.39% | 2.4만 |
| 2026.08.31–2026.09.04 | ₩44,424 | ₩44,746 | ₩43,941 | ₩44,558 | +0.30% | 4.1만 |
| 2026.08.24–2026.08.28 | ₩44,639 | ₩45,121 | ₩44,598 | ₩44,692 | +0.12% | 3.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,242 |
| ₩44,612 |
| ₩44,612 |
| -1.19% |
| 3.7만 |
| 2026.08.10–2026.08.14 | ₩45,162 | ₩45,644 | ₩44,759 | ₩45,269 | +0.24% | 9.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,847 | ₩45,416 | ₩43,593 | ₩45,188 | +3.06% | 3.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,660 | ₩44,075 | ₩43,418 | ₩43,861 | +0.46% | 4.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,277 | ₩44,330 | ₩43,432 | ₩43,700 | -1.30% | 5.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,411 | ₩44,826 | ₩43,619 | ₩44,290 | -0.27% | 3.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,746 | ₩44,840 | ₩43,888 | ₩44,625 | -0.27% | 3.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,665 | ₩45,175 | ₩44,263 | ₩44,437 | -0.51% | 6.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,054 | ₩45,215 | ₩44,504 | ₩44,786 | -0.60% | 4만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,510 | ₩45,510 | ₩44,759 | ₩45,175 | -0.74% | 2.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,679 | ₩45,872 | ₩44,049 | ₩44,853 | +0.39% | 3만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,430 | ₩45,778 | ₩44,558 | ₩44,585 | -1.86% | 4.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,162 | ₩45,738 | ₩45,054 | ₩45,550 | +0.86% | 18.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,759 | ₩45,094 | ₩43,995 | ₩44,840 | +0.18% | 3만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,920 | ₩45,376 | ₩44,545 | ₩44,545 | -0.84% | 3.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,209 | ₩45,081 | ₩43,727 | ₩44,987 | +1.76% | 5.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,982 | ₩44,504 | ₩43,619 | ₩44,236 | +0.58% | 440.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,982 | ₩44,142 | ₩43,646 | ₩44,102 | +0.27% | 3.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,439 | ₩44,236 | ₩42,439 | ₩44,183 | +4.11% | 7.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,675 | ₩42,748 | ₩41,407 | ₩42,587 | +2.19% | 4.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,938 | ₩41,836 | ₩40,830 | ₩41,715 | +1.90% | 6만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,863 | ₩42,319 | ₩41,085 | ₩41,152 | -1.70% | 5.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,614 | ₩43,070 | ₩41,729 | ₩41,729 | -2.08% | 4.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,909 | ₩43,794 | ₩42,520 | ₩42,533 | -0.88% | 4.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩43,874 | ₩44,049 | ₩43,177 | ₩43,231 | -1.47% | 4.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,914 | ₩44,250 | ₩43,780 | ₩44,223 | +0.70% | 4.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,539 | ₩44,022 | ₩43,029 | ₩43,914 | +0.86% | 4.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,593 | ₩44,102 | ₩43,593 | ₩43,713 | +0.28% | 12.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,673 | ₩43,847 | ₩43,177 | ₩43,780 | +0.25% | 6만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,552 | ₩44,116 | ₩42,855 | ₩43,619 | +0.15% | 7.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,324 | ₩43,606 | ₩42,815 | ₩43,512 | +0.43% | 4.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,847 | ₩44,075 | ₩43,646 | ₩43,727 | -0.28% | 4.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,619 | ₩44,116 | ₩43,445 | ₩43,901 | +0.65% | 13.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,062 | ₩44,263 | ₩43,298 | ₩43,485 | -1.31% | 4.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,821 | ₩44,290 | ₩43,727 | ₩44,277 | +1.04% | 4만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,901 | ₩43,914 | ₩43,338 | ₩43,727 | -0.40% | 5.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,780 | ₩44,209 | ₩43,660 | ₩43,794 | +0.03% | 7만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,754 | ₩44,250 | ₩43,754 | ₩44,035 | +0.64% | 6.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩43,392 | ₩44,303 | ₩43,324 | ₩44,290 | +2.07% | 4.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,459 | ₩43,713 | ₩42,641 | ₩43,029 | -0.99% | 13.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,432 | ₩44,236 | ₩42,922 | ₩43,418 | -0.03% | 10.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,156 | ₩44,156 | ₩43,083 | ₩43,512 | -1.46% | 11.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,277 | ₩44,746 | ₩43,914 | ₩44,075 | -0.45% | 5.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,633 | ₩44,142 | ₩43,459 | ₩44,075 | +1.01% | 4.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,895 | ₩43,754 | ₩42,895 | ₩43,445 | +1.28% | 8.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,660 | ₩43,660 | ₩42,842 | ₩42,842 | -1.87% | 1.5만 |
|---|