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 | ₩23,113 | ₩23,233 | ₩23,113 | ₩23,233 | +0.52% | 1.9천 |
| 2026.10.08 | ₩22,697 | ₩22,925 | ₩22,697 | ₩22,925 | +1.00% | 4.1천 |
| 2026.10.07 | ₩22,697 | ₩22,764 | ₩22,697 | ₩22,764 | +0.29% | 3.6천 |
| 2026.10.06 | ₩22,912 | ₩23,139 | ₩22,912 | ₩23,139 | +0.99% | 300 |
| 2026.10.05 | ₩22,912 | ₩22,912 | ₩22,831 | ₩22,871 | -0.18% | 8.4천 |
| 2026.10.02 | ₩23,260 | ₩23,260 | ₩23,260 | ₩23,260 | 0.00% | 100 |
| 2026.10.01 | ₩22,925 | ₩23,153 | ₩22,925 | ₩23,099 | +0.76% | 300 |
| 2026.09.30 | ₩23,059 | ₩23,059 | ₩23,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,059 |
| 0.00% |
| 1천 |
| 2026.09.29 | ₩22,912 | ₩22,912 | ₩22,791 | ₩22,791 | -0.53% | 2.4천 |
|---|
| 2026.09.28 | ₩22,992 | ₩23,032 | ₩22,925 | ₩23,032 | +0.17% | 2.6천 |
|---|
| 2026.09.25 | ₩23,688 | ₩23,688 | ₩23,568 | ₩23,568 | -0.51% | 2.1천 |
|---|
| 2026.09.24 | ₩24,010 | ₩24,010 | ₩23,621 | ₩23,621 | -1.62% | 800 |
|---|
| 2026.09.23 | ₩23,903 | ₩24,023 | ₩23,903 | ₩24,023 | +0.50% | 400 |
|---|
| 2026.09.22 | ₩24,465 | ₩24,505 | ₩24,465 | ₩24,505 | +0.16% | 300 |
|---|
| 2026.09.21 | ₩24,505 | ₩24,505 | ₩24,505 | ₩24,505 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩24,532 | ₩24,545 | ₩24,492 | ₩24,545 | +0.05% | 300 |
|---|
| 2026.09.17 | ₩24,760 | ₩24,867 | ₩24,760 | ₩24,867 | +0.43% | 1.7천 |
|---|
| 2026.09.16 | ₩24,545 | ₩24,559 | ₩24,492 | ₩24,545 | 0.00% | 1.1만 |
|---|
| 2026.09.15 | ₩24,773 | ₩24,773 | ₩24,505 | ₩24,505 | -1.08% | 3.3천 |
|---|
| 2026.09.14 | ₩24,880 | ₩24,893 | ₩24,867 | ₩24,893 | +0.05% | 1.6천 |
|---|
| 2026.09.11 | ₩24,893 | ₩24,974 | ₩24,893 | ₩24,974 | +0.32% | 700 |
|---|
| 2026.09.10 | ₩24,893 | ₩24,960 | ₩24,840 | ₩24,920 | +0.11% | 1.2천 |
|---|
| 2026.09.09 | ₩25,443 | ₩25,443 | ₩25,161 | ₩25,161 | -1.11% | 400 |
|---|
| 2026.09.08 | ₩25,469 | ₩25,469 | ₩25,469 | ₩25,469 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,536 | ₩25,536 | ₩25,523 | ₩25,523 | -0.05% | 500 |
|---|
| 2026.09.03 | ₩25,576 | ₩25,643 | ₩25,523 | ₩25,550 | -0.10% | 1.4천 |
|---|
| 2026.09.02 | ₩25,684 | ₩25,684 | ₩25,563 | ₩25,563 | -0.47% | 400 |
|---|
| 2026.09.01 | ₩25,737 | ₩25,764 | ₩25,724 | ₩25,724 | -0.05% | 2만 |
|---|
| 2026.08.31 | ₩26,005 | ₩26,005 | ₩25,951 | ₩25,951 | -0.21% | 1.1천 |
|---|
| 2026.08.28 | ₩26,005 | ₩26,005 | ₩26,005 | ₩26,005 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩26,206 | ₩26,206 | ₩26,206 | ₩26,206 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩26,192 | ₩26,192 | ₩26,179 | ₩26,179 | -0.05% | 300 |
|---|
| 2026.08.25 | ₩26,192 | ₩26,192 | ₩26,179 | ₩26,179 | -0.05% | 600 |
|---|
| 2026.08.24 | ₩26,072 | ₩26,072 | ₩26,045 | ₩26,045 | -0.10% | 800 |
|---|
| 2026.08.21 | ₩26,032 | ₩26,112 | ₩26,032 | ₩26,085 | +0.21% | 2.3천 |
|---|
| 2026.08.20 | ₩26,166 | ₩26,166 | ₩26,125 | ₩26,152 | -0.05% | 1.6천 |
|---|
| 2026.08.19 | ₩26,353 | ₩26,353 | ₩26,326 | ₩26,326 | -0.10% | 200 |
|---|
| 2026.08.18 | ₩26,286 | ₩26,286 | ₩26,286 | ₩26,286 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩26,567 | ₩26,567 | ₩26,393 | ₩26,393 | -0.66% | 1.4천 |
|---|
| 2026.08.14 | ₩26,567 | ₩26,567 | ₩26,567 | ₩26,567 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩26,474 | ₩26,527 | ₩26,420 | ₩26,527 | +0.20% | 6.4천 |
|---|
| 2026.08.12 | ₩26,353 | ₩26,353 | ₩26,353 | ₩26,353 | 0.00% | 1.2천 |
|---|
| 2026.08.11 | ₩26,366 | ₩26,366 | ₩26,326 | ₩26,326 | -0.15% | 400 |
|---|
| 2026.08.10 | ₩26,286 | ₩26,353 | ₩26,286 | ₩26,340 | +0.20% | 400 |
|---|
| 2026.08.07 | ₩26,300 | ₩26,447 | ₩26,300 | ₩26,393 | +0.36% | 1.2천 |
|---|
| 2026.08.06 | ₩26,259 | ₩26,259 | ₩26,219 | ₩26,219 | -0.15% | 1.4천 |
|---|
| 2026.08.05 | ₩26,246 | ₩26,246 | ₩26,085 | ₩26,139 | -0.41% | 900 |
|---|
| 2026.08.04 | ₩26,058 | ₩26,179 | ₩26,018 | ₩26,139 | +0.31% | 1.4천 |
|---|
| 2026.08.03 | ₩26,206 | ₩26,206 | ₩25,992 | ₩26,032 | -0.66% | 3.3천 |
|---|
| 2026.07.31 | ₩26,058 | ₩26,072 | ₩26,058 | ₩26,072 | +0.05% | 500 |
|---|
| 2026.07.30 | ₩26,112 | ₩26,112 | ₩26,045 | ₩26,099 | -0.05% | 2.2천 |
|---|
| 2026.07.29 | ₩26,420 | ₩26,420 | ₩26,259 | ₩26,259 | -0.61% | 1.7천 |
|---|
| 2026.07.28 | ₩26,366 | ₩26,366 | ₩26,313 | ₩26,313 | -0.20% | 300 |
|---|
| 2026.07.27 | ₩26,393 | ₩26,393 | ₩26,259 | ₩26,259 | -0.51% | 6천 |
|---|
| 2026.07.24 | ₩26,246 | ₩26,246 | ₩26,246 | ₩26,246 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩26,447 | ₩26,447 | ₩26,326 | ₩26,326 | -0.46% | 1.3만 |
|---|
| 2026.07.22 | ₩26,594 | ₩26,634 | ₩26,541 | ₩26,541 | -0.20% | 2.4천 |
|---|
| 2026.07.21 | ₩26,741 | ₩26,755 | ₩26,648 | ₩26,648 | -0.35% | 1.2천 |
|---|
| 2026.07.20 | ₩26,942 | ₩27,237 | ₩26,768 | ₩26,808 | -0.50% | 3.3천 |
|---|
| 2026.07.17 | ₩26,969 | ₩26,982 | ₩26,969 | ₩26,969 | 0.00% | 2천 |
|---|
| 2026.07.16 | ₩27,049 | ₩27,049 | ₩27,036 | ₩27,049 | 0.00% | 3천 |
|---|
| 2026.07.15 | ₩27,103 | ₩27,103 | ₩27,103 | ₩27,103 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩27,130 | ₩27,130 | ₩27,116 | ₩27,116 | -0.05% | 1.8천 |
|---|
| 2026.07.13 | ₩26,996 | ₩27,009 | ₩26,942 | ₩27,009 | +0.05% | 8.5천 |
|---|
| 2026.07.10 | ₩26,996 | ₩26,996 | ₩26,996 | ₩26,996 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩26,942 | ₩27,023 | ₩26,942 | ₩27,023 | +0.30% | 1.1천 |
|---|
| 2026.07.08 | ₩26,982 | ₩26,982 | ₩26,982 | ₩26,982 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩27,049 | ₩27,049 | ₩27,049 | ₩27,049 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩27,076 | ₩27,183 | ₩27,076 | ₩27,170 | +0.35% | 1.5천 |
|---|
| 2026.07.02 | ₩27,143 | ₩27,143 | ₩27,143 | ₩27,143 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩27,009 | ₩27,170 | ₩27,009 | ₩27,076 | +0.25% | 1.1만 |
|---|
| 2026.06.30 | ₩27,197 | ₩27,826 | ₩27,090 | ₩27,411 | +0.79% | 1.5만 |
|---|
| 2026.06.29 | ₩27,023 | ₩27,103 | ₩27,023 | ₩27,103 | +0.30% | 400 |
|---|
| 2026.06.26 | ₩27,090 | ₩27,116 | ₩27,090 | ₩27,103 | +0.05% | 400 |
|---|
| 2026.06.25 | ₩27,023 | ₩27,076 | ₩26,996 | ₩26,996 | -0.10% | 1.3만 |
|---|
| 2026.06.24 | ₩27,009 | ₩27,009 | ₩27,009 | ₩27,009 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩26,916 | ₩26,942 | ₩26,916 | ₩26,942 | +0.10% | 400 |
|---|
| 2026.06.22 | ₩26,916 | ₩26,929 | ₩26,875 | ₩26,889 | -0.10% | 1.9천 |
|---|
| 2026.06.18 | ₩26,916 | ₩26,969 | ₩26,916 | ₩26,942 | +0.10% | 1.9천 |
|---|
| 2026.06.17 | ₩26,782 | ₩26,782 | ₩26,782 | ₩26,782 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩26,875 | ₩26,875 | ₩26,835 | ₩26,835 | -0.15% | 1.4천 |
|---|
| 2026.06.15 | ₩26,875 | ₩26,875 | ₩26,835 | ₩26,849 | -0.10% | 700 |
|---|
| 2026.06.12 | ₩28,107 | ₩28,107 | ₩26,755 | ₩26,755 | -4.81% | 1.4천 |
|---|
| 2026.06.11 | ₩26,795 | ₩26,822 | ₩26,782 | ₩26,808 | +0.05% | 1.4천 |
|---|
| 2026.06.10 | ₩26,808 | ₩26,808 | ₩26,715 | ₩26,715 | -0.35% | 800 |
|---|
| 2026.06.09 | ₩26,527 | ₩26,648 | ₩26,447 | ₩26,648 | +0.45% | 4.4천 |
|---|
| 2026.06.08 | ₩26,460 | ₩26,460 | ₩26,447 | ₩26,447 | -0.05% | 2.9천 |
|---|
| 2026.06.05 | ₩26,554 | ₩26,567 | ₩26,500 | ₩26,500 | -0.20% | 1.1천 |
|---|
| 2026.06.04 | ₩26,608 | ₩26,608 | ₩26,608 | ₩26,608 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩26,608 | ₩26,608 | ₩26,500 | ₩26,500 | -0.40% | 900 |
|---|
| 2026.06.02 | ₩26,648 | ₩26,648 | ₩26,621 | ₩26,621 | -0.10% | 200 |
|---|
| 2026.06.01 | ₩26,634 | ₩26,634 | ₩26,581 | ₩26,634 | 0.00% | 1.2천 |
|---|
| 2026.05.29 | ₩26,701 | ₩26,701 | ₩26,701 | ₩26,701 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩26,581 | ₩26,581 | ₩26,581 | ₩26,581 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩26,594 | ₩26,701 | ₩26,567 | ₩26,621 | +0.10% | 2.4천 |
|---|
| 2026.05.26 | ₩26,353 | ₩26,460 | ₩26,353 | ₩26,460 | +0.41% | 900 |
|---|
| 2026.05.22 | ₩26,286 | ₩26,286 | ₩26,233 | ₩26,233 | -0.20% | 1천 |
|---|
| 2026.05.21 | ₩26,166 | ₩26,166 | ₩26,166 | ₩26,166 | 0.00% | 1천 |
|---|
| 2026.05.20 | ₩26,192 | ₩26,192 | ₩26,192 | ₩26,192 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩26,032 | ₩26,032 | ₩26,005 | ₩26,005 | -0.10% | 200 |
|---|
| 2026.05.18 | ₩26,166 | ₩26,166 | ₩26,166 | ₩26,166 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩26,420 | ₩26,433 | ₩26,353 | ₩26,366 | -0.20% | 4.4천 |
|---|
| 2026.05.14 | ₩26,648 | ₩26,648 | ₩26,648 | ₩26,648 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩26,648 | ₩26,648 | ₩26,648 | ₩26,648 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩26,688 | ₩26,688 | ₩26,674 | ₩26,674 | -0.05% | 500 |
|---|
| 2026.05.11 | ₩26,741 | ₩26,741 | ₩26,715 | ₩26,715 | -0.10% | 200 |
|---|
| 2026.05.08 | ₩26,728 | ₩26,728 | ₩26,728 | ₩26,728 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩26,674 | ₩26,755 | ₩26,661 | ₩26,661 | -0.05% | 600 |
|---|
| 2026.05.06 | ₩26,674 | ₩26,688 | ₩26,674 | ₩26,688 | +0.05% | 100 |
|---|
| 2026.05.05 | ₩26,380 | ₩26,460 | ₩26,273 | ₩26,460 | +0.30% | 1.5천 |
|---|
| 2026.05.04 | ₩26,393 | ₩26,393 | ₩26,139 | ₩26,139 | -0.96% | 900 |
|---|
| 2026.05.01 | ₩26,420 | ₩26,420 | ₩26,420 | ₩26,420 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩26,340 | ₩26,487 | ₩26,340 | ₩26,433 | +0.36% | 6.1천 |
|---|
| 2026.04.29 | ₩26,286 | ₩26,286 | ₩26,219 | ₩26,273 | -0.05% | 1천 |
|---|
| 2026.04.28 | ₩26,527 | ₩26,527 | ₩26,527 | ₩26,527 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩26,661 | ₩26,661 | ₩26,608 | ₩26,608 | -0.20% | 700 |
|---|
| 2026.04.24 | ₩26,594 | ₩26,634 | ₩26,594 | ₩26,594 | 0.00% | 700 |
|---|
| 2026.04.23 | ₩26,648 | ₩26,648 | ₩26,594 | ₩26,594 | -0.20% | 1.9천 |
|---|
| 2026.04.22 | ₩26,661 | ₩26,661 | ₩26,608 | ₩26,621 | -0.15% | 1.7천 |
|---|
| 2026.04.21 | ₩26,674 | ₩26,728 | ₩26,661 | ₩26,661 | -0.05% | 800 |
|---|
| 2026.04.20 | ₩26,795 | ₩26,808 | ₩26,741 | ₩26,741 | -0.20% | 600 |
|---|
| 2026.04.17 | ₩26,741 | ₩26,741 | ₩26,741 | ₩26,741 | 0.00% | 1.3천 |
|---|
| 2026.04.16 | ₩26,688 | ₩26,688 | ₩26,648 | ₩26,674 | -0.05% | 1.2천 |
|---|
| 2026.04.15 | ₩26,674 | ₩26,674 | ₩26,634 | ₩26,634 | -0.15% | 200 |
|---|
| 2026.04.14 | ₩26,688 | ₩26,688 | ₩26,688 | ₩26,688 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩26,608 | ₩26,661 | ₩26,608 | ₩26,661 | +0.20% | 200 |
|---|
| 2026.04.10 | ₩26,608 | ₩26,608 | ₩26,608 | ₩26,608 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩26,634 | ₩26,634 | ₩26,634 | ₩26,634 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩26,487 | ₩26,487 | ₩26,487 | ₩26,487 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩25,804 | ₩26,032 | ₩25,804 | ₩26,032 | +0.88% | 2.4천 |
|---|
| 2026.04.06 | ₩25,938 | ₩25,938 | ₩25,898 | ₩25,898 | -0.15% | 200 |
|---|
| 2026.04.02 | ₩26,058 | ₩26,058 | ₩26,005 | ₩26,018 | -0.15% | 5.5천 |
|---|
| 2026.04.01 | ₩26,085 | ₩26,219 | ₩26,085 | ₩26,152 | +0.26% | 6.4천 |
|---|
| 2026.03.31 | ₩25,965 | ₩25,965 | ₩25,965 | ₩25,965 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩25,389 | ₩25,389 | ₩25,389 | ₩25,389 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩25,376 | ₩25,456 | ₩25,376 | ₩25,456 | +0.32% | 200 |
|---|
| 2026.03.26 | ₩25,858 | ₩25,858 | ₩25,617 | ₩25,617 | -0.93% | 4천 |
|---|
| 2026.03.25 | ₩25,992 | ₩25,992 | ₩25,925 | ₩25,925 | -0.26% | 200 |
|---|
| 2026.03.24 | ₩25,925 | ₩25,925 | ₩25,737 | ₩25,764 | -0.62% | 300 |
|---|
| 2026.03.23 | ₩26,139 | ₩26,139 | ₩26,139 | ₩26,139 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩26,487 | ₩26,487 | ₩26,099 | ₩26,099 | -1.47% | 300 |
|---|
| 2026.03.19 | ₩26,527 | ₩26,594 | ₩26,527 | ₩26,554 | +0.10% | 700 |
|---|
| 2026.03.18 | ₩26,661 | ₩26,661 | ₩26,661 | ₩26,661 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩26,688 | ₩26,701 | ₩26,688 | ₩26,701 | +0.05% | 200 |
|---|
| 2026.03.16 | ₩26,701 | ₩26,701 | ₩26,674 | ₩26,688 | -0.05% | 2.9천 |
|---|
| 2026.03.13 | ₩26,674 | ₩26,674 | ₩26,634 | ₩26,634 | -0.15% | 2.7천 |
|---|
| 2026.03.12 | ₩26,661 | ₩26,688 | ₩26,581 | ₩26,581 | -0.30% | 400 |
|---|
| 2026.03.11 | ₩26,862 | ₩26,889 | ₩26,728 | ₩26,728 | -0.50% | 3.4천 |
|---|
| 2026.03.10 | ₩26,808 | ₩26,862 | ₩26,795 | ₩26,795 | -0.05% | 400 |
|---|