시장 데이터를 불러오는 중
전체 종목
Blueprint Chesapeake Multi-Asset Trend ETF 과거 주가
Blueprint Chesapeake Multi-Asset Trend ETF · TFPN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Blueprint Chesapeake Multi-Asset Trend ETF · TFPN · 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 | ₩40,261 | ₩40,958 | ₩40,207 | ₩40,543 | +0.70% | 2.4만 |
| 2026.09.28–2026.10.02 | ₩40,314 | ₩40,490 | ₩39,711 | ₩40,234 | -0.20% | 5.4만 |
| 2026.09.21–2026.09.25 | ₩40,449 | ₩40,898 | ₩40,382 | ₩40,596 | +0.36% | 7.4만 |
| 2026.09.14–2026.09.18 | ₩40,288 | ₩40,865 | ₩40,207 | ₩40,569 | +0.70% | 2.9만 |
| 2026.09.08–2026.09.11 | ₩40,247 | ₩40,838 | ₩40,247 | ₩40,623 | +0.93% | 3만 |
| 2026.08.31–2026.09.04 | ₩40,140 | ₩40,744 | ₩40,053 | ₩40,610 | +1.17% | 7.4만 |
| 2026.08.24–2026.08.28 | ₩40,086 | ₩40,543 | ₩39,845 | ₩40,375 | +0.72% | 5.1만 |
| 2026.08.17–2026.08.21 | ₩40,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,905 |
| ₩39,766 |
| ₩40,368 |
| -0.05% |
| 4.1만 |
| 2026.08.10–2026.08.14 | ₩40,247 | ₩41,248 | ₩39,711 | ₩40,262 | +0.04% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,140 | ₩40,361 | ₩39,241 | ₩39,704 | -1.09% | 4.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,677 | ₩40,677 | ₩38,906 | ₩40,129 | -1.35% | 8.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,711 | ₩41,321 | ₩37,511 | ₩40,824 | +2.80% | 6.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,569 | ₩41,307 | ₩38,718 | ₩39,900 | -1.65% | 12.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,958 | ₩44,728 | ₩39,402 | ₩40,987 | +0.07% | 12.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,871 | ₩42,528 | ₩40,382 | ₩40,800 | -2.56% | 3.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩43,709 | ₩43,709 | ₩41,991 | ₩42,292 | -3.24% | 4.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,373 | ₩43,588 | ₩42,407 | ₩43,501 | +0.29% | 3.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,975 | ₩43,011 | ₩41,140 | ₩42,690 | +1.70% | 4.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,737 | ₩44,125 | ₩41,737 | ₩42,182 | +1.07% | 4.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,300 | ₩43,078 | ₩42,300 | ₩42,676 | +0.89% | 3.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,622 | ₩42,622 | ₩41,388 | ₩42,254 | -0.86% | 3.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,763 | ₩43,494 | ₩41,763 | ₩42,643 | +2.11% | 2.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,146 | ₩42,383 | ₩41,146 | ₩41,987 | +2.04% | 3.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,824 | ₩42,770 | ₩40,328 | ₩41,258 | +1.06% | 10.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,033 | ₩41,133 | ₩40,019 | ₩40,953 | +2.30% | 2.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,221 | ₩40,636 | ₩39,937 | ₩40,221 | 0.00% | 2.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,328 | ₩39,872 | ₩38,061 | ₩39,570 | +3.24% | 4.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,162 | ₩38,215 | ₩36,813 | ₩38,215 | +2.83% | 4.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,895 | ₩37,926 | ₩36,893 | ₩37,229 | +0.91% | 1.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,537 | ₩37,900 | ₩36,812 | ₩36,812 | -1.93% | 1.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,880 | ₩41,468 | ₩35,662 | ₩37,253 | +1.01% | 2.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,818 | ₩39,897 | ₩36,813 | ₩37,112 | -6.80% | 4.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,107 | ₩41,160 | ₩39,027 | ₩39,551 | +1.14% | 4.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,698 | ₩39,268 | ₩37,698 | ₩38,919 | +3.24% | 15.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩38,443 | ₩38,892 | ₩37,095 | ₩38,380 | -0.16% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,712 | ₩38,316 | ₩36,934 | ₩37,698 | -0.04% | 3.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,047 | ₩38,786 | ₩37,723 | ₩38,054 | +0.02% | 5만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,095 | ₩38,624 | ₩36,880 | ₩37,897 | +2.16% | 5.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,431 | ₩37,430 | ₩36,290 | ₩37,162 | +2.01% | 2.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,485 | ₩36,189 | ₩35,109 | ₩36,189 | +1.98% | 1.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,814 | ₩35,149 | ₩34,412 | ₩34,905 | +0.26% | 10.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,492 | ₩35,431 | ₩34,492 | ₩35,102 | +1.77% | 1.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,921 | ₩34,921 | ₩33,781 | ₩34,339 | -1.67% | 2.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,157 | ₩34,680 | ₩34,076 | ₩34,358 | +0.59% | 1.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,076 | ₩34,666 | ₩33,325 | ₩34,406 | +0.97% | 3만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,332 | ₩33,835 | ₩32,332 | ₩33,835 | +4.65% | 2.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,526 | ₩33,714 | ₩32,574 | ₩32,847 | -2.02% | 1.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,996 | ₩34,707 | ₩32,896 | ₩33,557 | -1.29% | 4.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,209 | ₩35,827 | ₩32,963 | ₩33,929 | -0.82% | 2.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,875 | ₩34,398 | ₩33,224 | ₩34,230 | +1.05% | 5.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,700 | ₩34,941 | ₩32,949 | ₩33,760 | +0.18% | 3.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,882 | ₩34,921 | ₩33,472 | ₩33,703 | -0.53% | 4.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,285 | ₩33,706 | ₩33,285 | ₩33,365 | +0.24% | 2.3천 |
|---|