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 | ₩40,214 | ₩40,911 | ₩40,160 | ₩40,495 | +0.70% | 2.4만 |
| 2026.09.28–2026.10.02 | ₩40,268 | ₩40,443 | ₩39,665 | ₩40,187 | -0.20% | 5.4만 |
| 2026.09.21–2026.09.25 | ₩40,402 | ₩40,851 | ₩40,335 | ₩40,549 | +0.36% | 7.4만 |
| 2026.09.14–2026.09.18 | ₩40,241 | ₩40,817 | ₩40,160 | ₩40,522 | +0.70% | 2.9만 |
| 2026.09.08–2026.09.11 | ₩40,201 | ₩40,790 | ₩40,201 | ₩40,576 | +0.93% | 3만 |
| 2026.08.31–2026.09.04 | ₩40,093 | ₩40,696 | ₩40,006 | ₩40,562 | +1.17% | 7.4만 |
| 2026.08.24–2026.08.28 | ₩40,040 | ₩40,495 | ₩39,799 | ₩40,328 | +0.72% | 5.1만 |
| 2026.08.17–2026.08.21 | ₩40,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,857 |
| ₩39,720 |
| ₩40,321 |
| -0.05% |
| 4.1만 |
| 2026.08.10–2026.08.14 | ₩40,201 | ₩41,200 | ₩39,665 | ₩40,215 | +0.04% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,093 | ₩40,315 | ₩39,196 | ₩39,658 | -1.09% | 4.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,629 | ₩40,629 | ₩38,861 | ₩40,083 | -1.35% | 8.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,665 | ₩41,273 | ₩37,467 | ₩40,777 | +2.80% | 6.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,522 | ₩41,259 | ₩38,673 | ₩39,854 | -1.65% | 12.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,911 | ₩44,676 | ₩39,356 | ₩40,939 | +0.07% | 12.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,822 | ₩42,479 | ₩40,335 | ₩40,753 | -2.56% | 3.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩43,658 | ₩43,658 | ₩41,943 | ₩42,243 | -3.24% | 4.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,323 | ₩43,537 | ₩42,358 | ₩43,450 | +0.29% | 3.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,927 | ₩42,961 | ₩41,092 | ₩42,641 | +1.70% | 4.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,688 | ₩44,073 | ₩41,688 | ₩42,133 | +1.07% | 4.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,251 | ₩43,028 | ₩42,251 | ₩42,626 | +0.89% | 3.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,572 | ₩42,572 | ₩41,340 | ₩42,205 | -0.86% | 3.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,715 | ₩43,443 | ₩41,715 | ₩42,594 | +2.11% | 2.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,098 | ₩42,334 | ₩41,098 | ₩41,939 | +2.04% | 3.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,777 | ₩42,720 | ₩40,281 | ₩41,210 | +1.06% | 10.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,986 | ₩41,085 | ₩39,973 | ₩40,905 | +2.30% | 2.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,174 | ₩40,589 | ₩39,891 | ₩40,174 | 0.00% | 2.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,283 | ₩39,825 | ₩38,016 | ₩39,524 | +3.24% | 4.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,119 | ₩38,170 | ₩36,770 | ₩38,170 | +2.83% | 4.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,852 | ₩37,882 | ₩36,851 | ₩37,186 | +0.91% | 1.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,494 | ₩37,856 | ₩36,769 | ₩36,769 | -1.93% | 1.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,837 | ₩41,420 | ₩35,620 | ₩37,210 | +1.01% | 2.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,772 | ₩39,851 | ₩36,770 | ₩37,069 | -6.80% | 4.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,062 | ₩41,112 | ₩38,981 | ₩39,505 | +1.14% | 4.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,655 | ₩39,222 | ₩37,655 | ₩38,874 | +3.24% | 15.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩38,398 | ₩38,847 | ₩37,052 | ₩38,335 | -0.16% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,668 | ₩38,271 | ₩36,891 | ₩37,655 | -0.04% | 3.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,003 | ₩38,741 | ₩37,679 | ₩38,010 | +0.02% | 5만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,052 | ₩38,579 | ₩36,837 | ₩37,853 | +2.16% | 5.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,388 | ₩37,387 | ₩36,248 | ₩37,119 | +2.01% | 2.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,444 | ₩36,147 | ₩35,068 | ₩36,147 | +1.98% | 1.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,774 | ₩35,109 | ₩34,372 | ₩34,865 | +0.26% | 10.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,452 | ₩35,390 | ₩34,452 | ₩35,062 | +1.77% | 1.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,881 | ₩34,881 | ₩33,742 | ₩34,299 | -1.67% | 2.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,117 | ₩34,640 | ₩34,037 | ₩34,318 | +0.59% | 1.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,037 | ₩34,626 | ₩33,286 | ₩34,366 | +0.97% | 3만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,294 | ₩33,795 | ₩32,294 | ₩33,795 | +4.65% | 2.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,487 | ₩33,675 | ₩32,536 | ₩32,809 | -2.02% | 1.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,956 | ₩34,666 | ₩32,857 | ₩33,518 | -1.29% | 4.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,169 | ₩35,785 | ₩32,924 | ₩33,889 | -0.82% | 2.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,836 | ₩34,358 | ₩33,186 | ₩34,191 | +1.05% | 5.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,661 | ₩34,901 | ₩32,911 | ₩33,720 | +0.18% | 3.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,842 | ₩34,881 | ₩33,434 | ₩33,664 | -0.53% | 4.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,246 | ₩33,667 | ₩33,246 | ₩33,326 | +0.24% | 2.3천 |
|---|