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 | ₩40,246 | ₩40,943 | ₩40,192 | ₩40,527 | +0.70% | 2.4만 |
| 2026.09.28–2026.10.02 | ₩40,299 | ₩40,475 | ₩39,696 | ₩40,219 | -0.20% | 5.4만 |
| 2026.09.21–2026.09.25 | ₩40,433 | ₩40,883 | ₩40,366 | ₩40,581 | +0.36% | 7.4만 |
| 2026.09.14–2026.09.18 | ₩40,272 | ₩40,849 | ₩40,192 | ₩40,554 | +0.70% | 2.9만 |
| 2026.09.08–2026.09.11 | ₩40,232 | ₩40,822 | ₩40,232 | ₩40,608 | +0.93% | 3만 |
| 2026.08.31–2026.09.04 | ₩40,125 | ₩40,728 | ₩40,038 | ₩40,594 | +1.17% | 7.4만 |
| 2026.08.24–2026.08.28 | ₩40,071 | ₩40,527 | ₩39,830 | ₩40,360 | +0.72% | 5.1만 |
| 2026.08.17–2026.08.21 | ₩40,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,889 |
| ₩39,751 |
| ₩40,353 |
| -0.05% |
| 4.1만 |
| 2026.08.10–2026.08.14 | ₩40,232 | ₩41,233 | ₩39,696 | ₩40,247 | +0.04% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,125 | ₩40,346 | ₩39,226 | ₩39,689 | -1.09% | 4.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,661 | ₩40,661 | ₩38,891 | ₩40,114 | -1.35% | 8.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,696 | ₩41,305 | ₩37,496 | ₩40,809 | +2.80% | 6.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,554 | ₩41,292 | ₩38,703 | ₩39,885 | -1.65% | 12.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,943 | ₩44,711 | ₩39,387 | ₩40,971 | +0.07% | 12.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,855 | ₩42,512 | ₩40,366 | ₩40,785 | -2.56% | 3.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩43,692 | ₩43,692 | ₩41,975 | ₩42,276 | -3.24% | 4.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,357 | ₩43,571 | ₩42,391 | ₩43,484 | +0.29% | 3.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,959 | ₩42,995 | ₩41,124 | ₩42,674 | +1.70% | 4.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,721 | ₩44,108 | ₩41,721 | ₩42,166 | +1.07% | 4.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,284 | ₩43,062 | ₩42,284 | ₩42,659 | +0.89% | 3.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,606 | ₩42,606 | ₩41,372 | ₩42,238 | -0.86% | 3.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,748 | ₩43,477 | ₩41,748 | ₩42,627 | +2.11% | 2.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,131 | ₩42,367 | ₩41,131 | ₩41,971 | +2.04% | 3.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,809 | ₩42,753 | ₩40,313 | ₩41,242 | +1.06% | 10.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,018 | ₩41,117 | ₩40,004 | ₩40,938 | +2.30% | 2.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,205 | ₩40,621 | ₩39,922 | ₩40,205 | 0.00% | 2.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,313 | ₩39,857 | ₩38,046 | ₩39,555 | +3.24% | 4.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,148 | ₩38,200 | ₩36,799 | ₩38,200 | +2.83% | 4.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,881 | ₩37,912 | ₩36,879 | ₩37,215 | +0.91% | 1.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,523 | ₩37,885 | ₩36,798 | ₩36,798 | -1.93% | 1.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,866 | ₩41,452 | ₩35,648 | ₩37,239 | +1.01% | 2.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,803 | ₩39,882 | ₩36,799 | ₩37,098 | -6.80% | 4.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,092 | ₩41,144 | ₩39,012 | ₩39,536 | +1.14% | 4.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,684 | ₩39,253 | ₩37,684 | ₩38,904 | +3.24% | 15.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩38,428 | ₩38,878 | ₩37,081 | ₩38,365 | -0.16% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,697 | ₩38,301 | ₩36,920 | ₩37,684 | -0.04% | 3.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,033 | ₩38,772 | ₩37,708 | ₩38,039 | +0.02% | 5만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,081 | ₩38,609 | ₩36,866 | ₩37,883 | +2.16% | 5.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,417 | ₩37,416 | ₩36,276 | ₩37,148 | +2.01% | 2.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,471 | ₩36,175 | ₩35,096 | ₩36,175 | +1.98% | 1.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,801 | ₩35,136 | ₩34,398 | ₩34,892 | +0.26% | 10.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,479 | ₩35,418 | ₩34,479 | ₩35,089 | +1.77% | 1.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,908 | ₩34,908 | ₩33,768 | ₩34,326 | -1.67% | 2.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,144 | ₩34,667 | ₩34,063 | ₩34,345 | +0.59% | 1.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,063 | ₩34,653 | ₩33,312 | ₩34,393 | +0.97% | 3만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,320 | ₩33,822 | ₩32,320 | ₩33,822 | +4.65% | 2.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,513 | ₩33,701 | ₩32,561 | ₩32,835 | -2.02% | 1.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,983 | ₩34,693 | ₩32,883 | ₩33,544 | -1.29% | 4.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,196 | ₩35,813 | ₩32,950 | ₩33,916 | -0.82% | 2.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,862 | ₩34,385 | ₩33,212 | ₩34,217 | +1.05% | 5.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,688 | ₩34,928 | ₩32,937 | ₩33,747 | +0.18% | 3.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,869 | ₩34,908 | ₩33,460 | ₩33,690 | -0.53% | 4.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,272 | ₩33,693 | ₩33,272 | ₩33,352 | +0.24% | 2.3천 |
|---|