시장 데이터를 불러오는 중
전체 종목
Amplify Municipal CEF High Income ETF 과거 주가
Amplify Municipal CEF High Income ETF · YYYM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify Municipal CEF High Income ETF · YYYM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,065 | ₩23,185 | ₩23,065 | ₩23,185 | +0.52% | 1.9천 |
| 2026.10.08 | ₩22,650 | ₩22,878 | ₩22,650 | ₩22,878 | +1.00% | 4.1천 |
| 2026.10.07 | ₩22,650 | ₩22,717 | ₩22,650 | ₩22,717 | +0.29% | 3.6천 |
| 2026.10.06 | ₩22,864 | ₩23,091 | ₩22,864 | ₩23,091 | +0.99% | 300 |
| 2026.10.05 | ₩22,864 | ₩22,864 | ₩22,784 | ₩22,824 | -0.18% | 8.4천 |
| 2026.10.02 | ₩23,212 | ₩23,212 | ₩23,212 | ₩23,212 | 0.00% | 100 |
| 2026.10.01 | ₩22,878 | ₩23,105 | ₩22,878 | ₩23,051 | +0.76% | 300 |
| 2026.09.30 | ₩23,011 | ₩23,011 | ₩23,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,011 |
| 0.00% |
| 1천 |
| 2026.09.29 | ₩22,864 | ₩22,864 | ₩22,744 | ₩22,744 | -0.53% | 2.4천 |
|---|
| 2026.09.28 | ₩22,944 | ₩22,985 | ₩22,878 | ₩22,985 | +0.17% | 2.6천 |
|---|
| 2026.09.25 | ₩23,639 | ₩23,639 | ₩23,519 | ₩23,519 | -0.51% | 2.1천 |
|---|
| 2026.09.24 | ₩23,960 | ₩23,960 | ₩23,573 | ₩23,573 | -1.62% | 800 |
|---|
| 2026.09.23 | ₩23,853 | ₩23,973 | ₩23,853 | ₩23,973 | +0.50% | 400 |
|---|
| 2026.09.22 | ₩24,414 | ₩24,454 | ₩24,414 | ₩24,454 | +0.16% | 300 |
|---|
| 2026.09.21 | ₩24,454 | ₩24,454 | ₩24,454 | ₩24,454 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩24,481 | ₩24,495 | ₩24,441 | ₩24,495 | +0.05% | 300 |
|---|
| 2026.09.17 | ₩24,708 | ₩24,815 | ₩24,708 | ₩24,815 | +0.43% | 1.7천 |
|---|
| 2026.09.16 | ₩24,495 | ₩24,508 | ₩24,441 | ₩24,495 | 0.00% | 1.1만 |
|---|
| 2026.09.15 | ₩24,722 | ₩24,722 | ₩24,454 | ₩24,454 | -1.08% | 3.3천 |
|---|
| 2026.09.14 | ₩24,829 | ₩24,842 | ₩24,815 | ₩24,842 | +0.05% | 1.6천 |
|---|
| 2026.09.11 | ₩24,842 | ₩24,922 | ₩24,842 | ₩24,922 | +0.32% | 700 |
|---|
| 2026.09.10 | ₩24,842 | ₩24,909 | ₩24,789 | ₩24,869 | +0.11% | 1.2천 |
|---|
| 2026.09.09 | ₩25,390 | ₩25,390 | ₩25,109 | ₩25,109 | -1.11% | 400 |
|---|
| 2026.09.08 | ₩25,417 | ₩25,417 | ₩25,417 | ₩25,417 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,483 | ₩25,483 | ₩25,470 | ₩25,470 | -0.05% | 500 |
|---|
| 2026.09.03 | ₩25,524 | ₩25,590 | ₩25,470 | ₩25,497 | -0.10% | 1.4천 |
|---|
| 2026.09.02 | ₩25,630 | ₩25,630 | ₩25,510 | ₩25,510 | -0.47% | 400 |
|---|
| 2026.09.01 | ₩25,684 | ₩25,711 | ₩25,671 | ₩25,671 | -0.05% | 2만 |
|---|
| 2026.08.31 | ₩25,951 | ₩25,951 | ₩25,898 | ₩25,898 | -0.21% | 1.1천 |
|---|
| 2026.08.28 | ₩25,951 | ₩25,951 | ₩25,951 | ₩25,951 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩26,152 | ₩26,152 | ₩26,152 | ₩26,152 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩26,138 | ₩26,138 | ₩26,125 | ₩26,125 | -0.05% | 300 |
|---|
| 2026.08.25 | ₩26,138 | ₩26,138 | ₩26,125 | ₩26,125 | -0.05% | 600 |
|---|
| 2026.08.24 | ₩26,018 | ₩26,018 | ₩25,991 | ₩25,991 | -0.10% | 800 |
|---|
| 2026.08.21 | ₩25,978 | ₩26,058 | ₩25,978 | ₩26,031 | +0.21% | 2.3천 |
|---|
| 2026.08.20 | ₩26,111 | ₩26,111 | ₩26,071 | ₩26,098 | -0.05% | 1.6천 |
|---|
| 2026.08.19 | ₩26,299 | ₩26,299 | ₩26,272 | ₩26,272 | -0.10% | 200 |
|---|
| 2026.08.18 | ₩26,232 | ₩26,232 | ₩26,232 | ₩26,232 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩26,512 | ₩26,512 | ₩26,339 | ₩26,339 | -0.66% | 1.4천 |
|---|
| 2026.08.14 | ₩26,512 | ₩26,512 | ₩26,512 | ₩26,512 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩26,419 | ₩26,472 | ₩26,365 | ₩26,472 | +0.20% | 6.4천 |
|---|
| 2026.08.12 | ₩26,299 | ₩26,299 | ₩26,299 | ₩26,299 | 0.00% | 1.2천 |
|---|
| 2026.08.11 | ₩26,312 | ₩26,312 | ₩26,272 | ₩26,272 | -0.15% | 400 |
|---|
| 2026.08.10 | ₩26,232 | ₩26,299 | ₩26,232 | ₩26,285 | +0.20% | 400 |
|---|
| 2026.08.07 | ₩26,245 | ₩26,392 | ₩26,245 | ₩26,339 | +0.36% | 1.2천 |
|---|
| 2026.08.06 | ₩26,205 | ₩26,205 | ₩26,165 | ₩26,165 | -0.15% | 1.4천 |
|---|
| 2026.08.05 | ₩26,192 | ₩26,192 | ₩26,031 | ₩26,085 | -0.41% | 900 |
|---|
| 2026.08.04 | ₩26,005 | ₩26,125 | ₩25,965 | ₩26,085 | +0.31% | 1.4천 |
|---|
| 2026.08.03 | ₩26,152 | ₩26,152 | ₩25,938 | ₩25,978 | -0.66% | 3.3천 |
|---|
| 2026.07.31 | ₩26,005 | ₩26,018 | ₩26,005 | ₩26,018 | +0.05% | 500 |
|---|
| 2026.07.30 | ₩26,058 | ₩26,058 | ₩25,991 | ₩26,045 | -0.05% | 2.2천 |
|---|
| 2026.07.29 | ₩26,365 | ₩26,365 | ₩26,205 | ₩26,205 | -0.61% | 1.7천 |
|---|
| 2026.07.28 | ₩26,312 | ₩26,312 | ₩26,258 | ₩26,258 | -0.20% | 300 |
|---|
| 2026.07.27 | ₩26,339 | ₩26,339 | ₩26,205 | ₩26,205 | -0.51% | 6천 |
|---|
| 2026.07.24 | ₩26,192 | ₩26,192 | ₩26,192 | ₩26,192 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩26,392 | ₩26,392 | ₩26,272 | ₩26,272 | -0.46% | 1.3만 |
|---|
| 2026.07.22 | ₩26,539 | ₩26,579 | ₩26,486 | ₩26,486 | -0.20% | 2.4천 |
|---|
| 2026.07.21 | ₩26,686 | ₩26,699 | ₩26,593 | ₩26,593 | -0.35% | 1.2천 |
|---|
| 2026.07.20 | ₩26,887 | ₩27,181 | ₩26,713 | ₩26,753 | -0.50% | 3.3천 |
|---|
| 2026.07.17 | ₩26,913 | ₩26,927 | ₩26,913 | ₩26,913 | 0.00% | 2천 |
|---|
| 2026.07.16 | ₩26,993 | ₩26,993 | ₩26,980 | ₩26,993 | 0.00% | 3천 |
|---|
| 2026.07.15 | ₩27,047 | ₩27,047 | ₩27,047 | ₩27,047 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩27,074 | ₩27,074 | ₩27,060 | ₩27,060 | -0.05% | 1.8천 |
|---|
| 2026.07.13 | ₩26,940 | ₩26,953 | ₩26,887 | ₩26,953 | +0.05% | 8.5천 |
|---|
| 2026.07.10 | ₩26,940 | ₩26,940 | ₩26,940 | ₩26,940 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩26,887 | ₩26,967 | ₩26,887 | ₩26,967 | +0.30% | 1.1천 |
|---|
| 2026.07.08 | ₩26,927 | ₩26,927 | ₩26,927 | ₩26,927 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩26,993 | ₩26,993 | ₩26,993 | ₩26,993 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩27,020 | ₩27,127 | ₩27,020 | ₩27,114 | +0.35% | 1.5천 |
|---|
| 2026.07.02 | ₩27,087 | ₩27,087 | ₩27,087 | ₩27,087 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩26,953 | ₩27,114 | ₩26,953 | ₩27,020 | +0.25% | 1.1만 |
|---|
| 2026.06.30 | ₩27,140 | ₩27,769 | ₩27,034 | ₩27,354 | +0.79% | 1.5만 |
|---|
| 2026.06.29 | ₩26,967 | ₩27,047 | ₩26,967 | ₩27,047 | +0.30% | 400 |
|---|
| 2026.06.26 | ₩27,034 | ₩27,060 | ₩27,034 | ₩27,047 | +0.05% | 400 |
|---|
| 2026.06.25 | ₩26,967 | ₩27,020 | ₩26,940 | ₩26,940 | -0.10% | 1.3만 |
|---|
| 2026.06.24 | ₩26,953 | ₩26,953 | ₩26,953 | ₩26,953 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩26,860 | ₩26,887 | ₩26,860 | ₩26,887 | +0.10% | 400 |
|---|
| 2026.06.22 | ₩26,860 | ₩26,873 | ₩26,820 | ₩26,833 | -0.10% | 1.9천 |
|---|
| 2026.06.18 | ₩26,860 | ₩26,913 | ₩26,860 | ₩26,887 | +0.10% | 1.9천 |
|---|
| 2026.06.17 | ₩26,726 | ₩26,726 | ₩26,726 | ₩26,726 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩26,820 | ₩26,820 | ₩26,780 | ₩26,780 | -0.15% | 1.4천 |
|---|
| 2026.06.15 | ₩26,820 | ₩26,820 | ₩26,780 | ₩26,793 | -0.10% | 700 |
|---|
| 2026.06.12 | ₩28,049 | ₩28,049 | ₩26,699 | ₩26,699 | -4.81% | 1.4천 |
|---|
| 2026.06.11 | ₩26,740 | ₩26,766 | ₩26,726 | ₩26,753 | +0.05% | 1.4천 |
|---|
| 2026.06.10 | ₩26,753 | ₩26,753 | ₩26,659 | ₩26,659 | -0.35% | 800 |
|---|
| 2026.06.09 | ₩26,472 | ₩26,593 | ₩26,392 | ₩26,593 | +0.45% | 4.4천 |
|---|
| 2026.06.08 | ₩26,405 | ₩26,405 | ₩26,392 | ₩26,392 | -0.05% | 2.9천 |
|---|
| 2026.06.05 | ₩26,499 | ₩26,512 | ₩26,446 | ₩26,446 | -0.20% | 1.1천 |
|---|
| 2026.06.04 | ₩26,552 | ₩26,552 | ₩26,552 | ₩26,552 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩26,552 | ₩26,552 | ₩26,446 | ₩26,446 | -0.40% | 900 |
|---|
| 2026.06.02 | ₩26,593 | ₩26,593 | ₩26,566 | ₩26,566 | -0.10% | 200 |
|---|
| 2026.06.01 | ₩26,579 | ₩26,579 | ₩26,526 | ₩26,579 | 0.00% | 1.2천 |
|---|
| 2026.05.29 | ₩26,646 | ₩26,646 | ₩26,646 | ₩26,646 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩26,526 | ₩26,526 | ₩26,526 | ₩26,526 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩26,539 | ₩26,646 | ₩26,512 | ₩26,566 | +0.10% | 2.4천 |
|---|
| 2026.05.26 | ₩26,299 | ₩26,405 | ₩26,299 | ₩26,405 | +0.41% | 900 |
|---|
| 2026.05.22 | ₩26,232 | ₩26,232 | ₩26,178 | ₩26,178 | -0.20% | 1천 |
|---|
| 2026.05.21 | ₩26,111 | ₩26,111 | ₩26,111 | ₩26,111 | 0.00% | 1천 |
|---|
| 2026.05.20 | ₩26,138 | ₩26,138 | ₩26,138 | ₩26,138 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩25,978 | ₩25,978 | ₩25,951 | ₩25,951 | -0.10% | 200 |
|---|
| 2026.05.18 | ₩26,111 | ₩26,111 | ₩26,111 | ₩26,111 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩26,365 | ₩26,379 | ₩26,299 | ₩26,312 | -0.20% | 4.4천 |
|---|
| 2026.05.14 | ₩26,593 | ₩26,593 | ₩26,593 | ₩26,593 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩26,593 | ₩26,593 | ₩26,593 | ₩26,593 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩26,633 | ₩26,633 | ₩26,619 | ₩26,619 | -0.05% | 500 |
|---|
| 2026.05.11 | ₩26,686 | ₩26,686 | ₩26,659 | ₩26,659 | -0.10% | 200 |
|---|
| 2026.05.08 | ₩26,673 | ₩26,673 | ₩26,673 | ₩26,673 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩26,619 | ₩26,699 | ₩26,606 | ₩26,606 | -0.05% | 600 |
|---|
| 2026.05.06 | ₩26,619 | ₩26,633 | ₩26,619 | ₩26,633 | +0.05% | 100 |
|---|
| 2026.05.05 | ₩26,325 | ₩26,405 | ₩26,218 | ₩26,405 | +0.30% | 1.5천 |
|---|
| 2026.05.04 | ₩26,339 | ₩26,339 | ₩26,085 | ₩26,085 | -0.96% | 900 |
|---|
| 2026.05.01 | ₩26,365 | ₩26,365 | ₩26,365 | ₩26,365 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩26,285 | ₩26,432 | ₩26,285 | ₩26,379 | +0.36% | 6.1천 |
|---|
| 2026.04.29 | ₩26,232 | ₩26,232 | ₩26,165 | ₩26,218 | -0.05% | 1천 |
|---|
| 2026.04.28 | ₩26,472 | ₩26,472 | ₩26,472 | ₩26,472 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩26,606 | ₩26,606 | ₩26,552 | ₩26,552 | -0.20% | 700 |
|---|
| 2026.04.24 | ₩26,539 | ₩26,579 | ₩26,539 | ₩26,539 | 0.00% | 700 |
|---|
| 2026.04.23 | ₩26,593 | ₩26,593 | ₩26,539 | ₩26,539 | -0.20% | 1.9천 |
|---|
| 2026.04.22 | ₩26,606 | ₩26,606 | ₩26,552 | ₩26,566 | -0.15% | 1.7천 |
|---|
| 2026.04.21 | ₩26,619 | ₩26,673 | ₩26,606 | ₩26,606 | -0.05% | 800 |
|---|
| 2026.04.20 | ₩26,740 | ₩26,753 | ₩26,686 | ₩26,686 | -0.20% | 600 |
|---|
| 2026.04.17 | ₩26,686 | ₩26,686 | ₩26,686 | ₩26,686 | 0.00% | 1.3천 |
|---|
| 2026.04.16 | ₩26,633 | ₩26,633 | ₩26,593 | ₩26,619 | -0.05% | 1.2천 |
|---|
| 2026.04.15 | ₩26,619 | ₩26,619 | ₩26,579 | ₩26,579 | -0.15% | 200 |
|---|
| 2026.04.14 | ₩26,633 | ₩26,633 | ₩26,633 | ₩26,633 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩26,552 | ₩26,606 | ₩26,552 | ₩26,606 | +0.20% | 200 |
|---|
| 2026.04.10 | ₩26,552 | ₩26,552 | ₩26,552 | ₩26,552 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩26,579 | ₩26,579 | ₩26,579 | ₩26,579 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩26,432 | ₩26,432 | ₩26,432 | ₩26,432 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩25,751 | ₩25,978 | ₩25,751 | ₩25,978 | +0.88% | 2.4천 |
|---|
| 2026.04.06 | ₩25,884 | ₩25,884 | ₩25,844 | ₩25,844 | -0.15% | 200 |
|---|
| 2026.04.02 | ₩26,005 | ₩26,005 | ₩25,951 | ₩25,965 | -0.15% | 5.5천 |
|---|
| 2026.04.01 | ₩26,031 | ₩26,165 | ₩26,031 | ₩26,098 | +0.26% | 6.4천 |
|---|
| 2026.03.31 | ₩25,911 | ₩25,911 | ₩25,911 | ₩25,911 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩25,336 | ₩25,336 | ₩25,336 | ₩25,336 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩25,323 | ₩25,403 | ₩25,323 | ₩25,403 | +0.32% | 200 |
|---|
| 2026.03.26 | ₩25,804 | ₩25,804 | ₩25,564 | ₩25,564 | -0.93% | 4천 |
|---|
| 2026.03.25 | ₩25,938 | ₩25,938 | ₩25,871 | ₩25,871 | -0.26% | 200 |
|---|
| 2026.03.24 | ₩25,871 | ₩25,871 | ₩25,684 | ₩25,711 | -0.62% | 300 |
|---|
| 2026.03.23 | ₩26,085 | ₩26,085 | ₩26,085 | ₩26,085 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩26,432 | ₩26,432 | ₩26,045 | ₩26,045 | -1.47% | 300 |
|---|
| 2026.03.19 | ₩26,472 | ₩26,539 | ₩26,472 | ₩26,499 | +0.10% | 700 |
|---|
| 2026.03.18 | ₩26,606 | ₩26,606 | ₩26,606 | ₩26,606 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩26,633 | ₩26,646 | ₩26,633 | ₩26,646 | +0.05% | 200 |
|---|
| 2026.03.16 | ₩26,646 | ₩26,646 | ₩26,619 | ₩26,633 | -0.05% | 2.9천 |
|---|
| 2026.03.13 | ₩26,619 | ₩26,619 | ₩26,579 | ₩26,579 | -0.15% | 2.7천 |
|---|
| 2026.03.12 | ₩26,606 | ₩26,633 | ₩26,526 | ₩26,526 | -0.30% | 400 |
|---|
| 2026.03.11 | ₩26,806 | ₩26,833 | ₩26,673 | ₩26,673 | -0.50% | 3.4천 |
|---|
| 2026.03.10 | ₩26,753 | ₩26,806 | ₩26,740 | ₩26,740 | -0.05% | 400 |
|---|