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 | ₩23,106 | ₩23,226 | ₩23,106 | ₩23,226 | +0.52% | 1.9천 |
| 2026.10.08 | ₩22,691 | ₩22,918 | ₩22,691 | ₩22,918 | +1.00% | 4.1천 |
| 2026.10.07 | ₩22,691 | ₩22,758 | ₩22,691 | ₩22,758 | +0.29% | 3.6천 |
| 2026.10.06 | ₩22,905 | ₩23,132 | ₩22,905 | ₩23,132 | +0.99% | 300 |
| 2026.10.05 | ₩22,905 | ₩22,905 | ₩22,824 | ₩22,865 | -0.18% | 8.4천 |
| 2026.10.02 | ₩23,253 | ₩23,253 | ₩23,253 | ₩23,253 | 0.00% | 100 |
| 2026.10.01 | ₩22,918 | ₩23,146 | ₩22,918 | ₩23,092 | +0.76% | 300 |
| 2026.09.30 | ₩23,052 | ₩23,052 | ₩23,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,052 |
| 0.00% |
| 1천 |
| 2026.09.29 | ₩22,905 | ₩22,905 | ₩22,784 | ₩22,784 | -0.53% | 2.4천 |
|---|
| 2026.09.28 | ₩22,985 | ₩23,025 | ₩22,918 | ₩23,025 | +0.17% | 2.6천 |
|---|
| 2026.09.25 | ₩23,681 | ₩23,681 | ₩23,561 | ₩23,561 | -0.51% | 2.1천 |
|---|
| 2026.09.24 | ₩24,003 | ₩24,003 | ₩23,614 | ₩23,614 | -1.62% | 800 |
|---|
| 2026.09.23 | ₩23,895 | ₩24,016 | ₩23,895 | ₩24,016 | +0.50% | 400 |
|---|
| 2026.09.22 | ₩24,458 | ₩24,498 | ₩24,458 | ₩24,498 | +0.16% | 300 |
|---|
| 2026.09.21 | ₩24,498 | ₩24,498 | ₩24,498 | ₩24,498 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩24,525 | ₩24,538 | ₩24,484 | ₩24,538 | +0.05% | 300 |
|---|
| 2026.09.17 | ₩24,752 | ₩24,859 | ₩24,752 | ₩24,859 | +0.43% | 1.7천 |
|---|
| 2026.09.16 | ₩24,538 | ₩24,551 | ₩24,484 | ₩24,538 | 0.00% | 1.1만 |
|---|
| 2026.09.15 | ₩24,766 | ₩24,766 | ₩24,498 | ₩24,498 | -1.08% | 3.3천 |
|---|
| 2026.09.14 | ₩24,873 | ₩24,886 | ₩24,859 | ₩24,886 | +0.05% | 1.6천 |
|---|
| 2026.09.11 | ₩24,886 | ₩24,966 | ₩24,886 | ₩24,966 | +0.32% | 700 |
|---|
| 2026.09.10 | ₩24,886 | ₩24,953 | ₩24,833 | ₩24,913 | +0.11% | 1.2천 |
|---|
| 2026.09.09 | ₩25,435 | ₩25,435 | ₩25,154 | ₩25,154 | -1.11% | 400 |
|---|
| 2026.09.08 | ₩25,462 | ₩25,462 | ₩25,462 | ₩25,462 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,529 | ₩25,529 | ₩25,515 | ₩25,515 | -0.05% | 500 |
|---|
| 2026.09.03 | ₩25,569 | ₩25,636 | ₩25,515 | ₩25,542 | -0.10% | 1.4천 |
|---|
| 2026.09.02 | ₩25,676 | ₩25,676 | ₩25,555 | ₩25,555 | -0.47% | 400 |
|---|
| 2026.09.01 | ₩25,729 | ₩25,756 | ₩25,716 | ₩25,716 | -0.05% | 2만 |
|---|
| 2026.08.31 | ₩25,997 | ₩25,997 | ₩25,944 | ₩25,944 | -0.21% | 1.1천 |
|---|
| 2026.08.28 | ₩25,997 | ₩25,997 | ₩25,997 | ₩25,997 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩26,198 | ₩26,198 | ₩26,198 | ₩26,198 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩26,185 | ₩26,185 | ₩26,171 | ₩26,171 | -0.05% | 300 |
|---|
| 2026.08.25 | ₩26,185 | ₩26,185 | ₩26,171 | ₩26,171 | -0.05% | 600 |
|---|
| 2026.08.24 | ₩26,064 | ₩26,064 | ₩26,037 | ₩26,037 | -0.10% | 800 |
|---|
| 2026.08.21 | ₩26,024 | ₩26,104 | ₩26,024 | ₩26,077 | +0.21% | 2.3천 |
|---|
| 2026.08.20 | ₩26,158 | ₩26,158 | ₩26,118 | ₩26,144 | -0.05% | 1.6천 |
|---|
| 2026.08.19 | ₩26,345 | ₩26,345 | ₩26,318 | ₩26,318 | -0.10% | 200 |
|---|
| 2026.08.18 | ₩26,278 | ₩26,278 | ₩26,278 | ₩26,278 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩26,559 | ₩26,559 | ₩26,385 | ₩26,385 | -0.66% | 1.4천 |
|---|
| 2026.08.14 | ₩26,559 | ₩26,559 | ₩26,559 | ₩26,559 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩26,466 | ₩26,519 | ₩26,412 | ₩26,519 | +0.20% | 6.4천 |
|---|
| 2026.08.12 | ₩26,345 | ₩26,345 | ₩26,345 | ₩26,345 | 0.00% | 1.2천 |
|---|
| 2026.08.11 | ₩26,359 | ₩26,359 | ₩26,318 | ₩26,318 | -0.15% | 400 |
|---|
| 2026.08.10 | ₩26,278 | ₩26,345 | ₩26,278 | ₩26,332 | +0.20% | 400 |
|---|
| 2026.08.07 | ₩26,292 | ₩26,439 | ₩26,292 | ₩26,385 | +0.36% | 1.2천 |
|---|
| 2026.08.06 | ₩26,252 | ₩26,252 | ₩26,211 | ₩26,211 | -0.15% | 1.4천 |
|---|
| 2026.08.05 | ₩26,238 | ₩26,238 | ₩26,077 | ₩26,131 | -0.41% | 900 |
|---|
| 2026.08.04 | ₩26,051 | ₩26,171 | ₩26,011 | ₩26,131 | +0.31% | 1.4천 |
|---|
| 2026.08.03 | ₩26,198 | ₩26,198 | ₩25,984 | ₩26,024 | -0.66% | 3.3천 |
|---|
| 2026.07.31 | ₩26,051 | ₩26,064 | ₩26,051 | ₩26,064 | +0.05% | 500 |
|---|
| 2026.07.30 | ₩26,104 | ₩26,104 | ₩26,037 | ₩26,091 | -0.05% | 2.2천 |
|---|
| 2026.07.29 | ₩26,412 | ₩26,412 | ₩26,252 | ₩26,252 | -0.61% | 1.7천 |
|---|
| 2026.07.28 | ₩26,359 | ₩26,359 | ₩26,305 | ₩26,305 | -0.20% | 300 |
|---|
| 2026.07.27 | ₩26,385 | ₩26,385 | ₩26,252 | ₩26,252 | -0.51% | 6천 |
|---|
| 2026.07.24 | ₩26,238 | ₩26,238 | ₩26,238 | ₩26,238 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩26,439 | ₩26,439 | ₩26,318 | ₩26,318 | -0.46% | 1.3만 |
|---|
| 2026.07.22 | ₩26,586 | ₩26,626 | ₩26,533 | ₩26,533 | -0.20% | 2.4천 |
|---|
| 2026.07.21 | ₩26,733 | ₩26,747 | ₩26,640 | ₩26,640 | -0.35% | 1.2천 |
|---|
| 2026.07.20 | ₩26,934 | ₩27,229 | ₩26,760 | ₩26,800 | -0.50% | 3.3천 |
|---|
| 2026.07.17 | ₩26,961 | ₩26,974 | ₩26,961 | ₩26,961 | 0.00% | 2천 |
|---|
| 2026.07.16 | ₩27,041 | ₩27,041 | ₩27,028 | ₩27,041 | 0.00% | 3천 |
|---|
| 2026.07.15 | ₩27,095 | ₩27,095 | ₩27,095 | ₩27,095 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩27,122 | ₩27,122 | ₩27,108 | ₩27,108 | -0.05% | 1.8천 |
|---|
| 2026.07.13 | ₩26,988 | ₩27,001 | ₩26,934 | ₩27,001 | +0.05% | 8.5천 |
|---|
| 2026.07.10 | ₩26,988 | ₩26,988 | ₩26,988 | ₩26,988 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩26,934 | ₩27,015 | ₩26,934 | ₩27,015 | +0.30% | 1.1천 |
|---|
| 2026.07.08 | ₩26,974 | ₩26,974 | ₩26,974 | ₩26,974 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩27,041 | ₩27,041 | ₩27,041 | ₩27,041 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩27,068 | ₩27,175 | ₩27,068 | ₩27,162 | +0.35% | 1.5천 |
|---|
| 2026.07.02 | ₩27,135 | ₩27,135 | ₩27,135 | ₩27,135 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩27,001 | ₩27,162 | ₩27,001 | ₩27,068 | +0.25% | 1.1만 |
|---|
| 2026.06.30 | ₩27,189 | ₩27,818 | ₩27,081 | ₩27,403 | +0.79% | 1.5만 |
|---|
| 2026.06.29 | ₩27,015 | ₩27,095 | ₩27,015 | ₩27,095 | +0.30% | 400 |
|---|
| 2026.06.26 | ₩27,081 | ₩27,108 | ₩27,081 | ₩27,095 | +0.05% | 400 |
|---|
| 2026.06.25 | ₩27,015 | ₩27,068 | ₩26,988 | ₩26,988 | -0.10% | 1.3만 |
|---|
| 2026.06.24 | ₩27,001 | ₩27,001 | ₩27,001 | ₩27,001 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩26,907 | ₩26,934 | ₩26,907 | ₩26,934 | +0.10% | 400 |
|---|
| 2026.06.22 | ₩26,907 | ₩26,921 | ₩26,867 | ₩26,881 | -0.10% | 1.9천 |
|---|
| 2026.06.18 | ₩26,907 | ₩26,961 | ₩26,907 | ₩26,934 | +0.10% | 1.9천 |
|---|
| 2026.06.17 | ₩26,774 | ₩26,774 | ₩26,774 | ₩26,774 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩26,867 | ₩26,867 | ₩26,827 | ₩26,827 | -0.15% | 1.4천 |
|---|
| 2026.06.15 | ₩26,867 | ₩26,867 | ₩26,827 | ₩26,841 | -0.10% | 700 |
|---|
| 2026.06.12 | ₩28,099 | ₩28,099 | ₩26,747 | ₩26,747 | -4.81% | 1.4천 |
|---|
| 2026.06.11 | ₩26,787 | ₩26,814 | ₩26,774 | ₩26,800 | +0.05% | 1.4천 |
|---|
| 2026.06.10 | ₩26,800 | ₩26,800 | ₩26,707 | ₩26,707 | -0.35% | 800 |
|---|
| 2026.06.09 | ₩26,519 | ₩26,640 | ₩26,439 | ₩26,640 | +0.45% | 4.4천 |
|---|
| 2026.06.08 | ₩26,452 | ₩26,452 | ₩26,439 | ₩26,439 | -0.05% | 2.9천 |
|---|
| 2026.06.05 | ₩26,546 | ₩26,559 | ₩26,492 | ₩26,492 | -0.20% | 1.1천 |
|---|
| 2026.06.04 | ₩26,600 | ₩26,600 | ₩26,600 | ₩26,600 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩26,600 | ₩26,600 | ₩26,492 | ₩26,492 | -0.40% | 900 |
|---|
| 2026.06.02 | ₩26,640 | ₩26,640 | ₩26,613 | ₩26,613 | -0.10% | 200 |
|---|
| 2026.06.01 | ₩26,626 | ₩26,626 | ₩26,573 | ₩26,626 | 0.00% | 1.2천 |
|---|
| 2026.05.29 | ₩26,693 | ₩26,693 | ₩26,693 | ₩26,693 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩26,573 | ₩26,573 | ₩26,573 | ₩26,573 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩26,586 | ₩26,693 | ₩26,559 | ₩26,613 | +0.10% | 2.4천 |
|---|
| 2026.05.26 | ₩26,345 | ₩26,452 | ₩26,345 | ₩26,452 | +0.41% | 900 |
|---|
| 2026.05.22 | ₩26,278 | ₩26,278 | ₩26,225 | ₩26,225 | -0.20% | 1천 |
|---|
| 2026.05.21 | ₩26,158 | ₩26,158 | ₩26,158 | ₩26,158 | 0.00% | 1천 |
|---|
| 2026.05.20 | ₩26,185 | ₩26,185 | ₩26,185 | ₩26,185 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩26,024 | ₩26,024 | ₩25,997 | ₩25,997 | -0.10% | 200 |
|---|
| 2026.05.18 | ₩26,158 | ₩26,158 | ₩26,158 | ₩26,158 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩26,412 | ₩26,426 | ₩26,345 | ₩26,359 | -0.20% | 4.4천 |
|---|
| 2026.05.14 | ₩26,640 | ₩26,640 | ₩26,640 | ₩26,640 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩26,640 | ₩26,640 | ₩26,640 | ₩26,640 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩26,680 | ₩26,680 | ₩26,667 | ₩26,667 | -0.05% | 500 |
|---|
| 2026.05.11 | ₩26,733 | ₩26,733 | ₩26,707 | ₩26,707 | -0.10% | 200 |
|---|
| 2026.05.08 | ₩26,720 | ₩26,720 | ₩26,720 | ₩26,720 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩26,667 | ₩26,747 | ₩26,653 | ₩26,653 | -0.05% | 600 |
|---|
| 2026.05.06 | ₩26,667 | ₩26,680 | ₩26,667 | ₩26,680 | +0.05% | 100 |
|---|
| 2026.05.05 | ₩26,372 | ₩26,452 | ₩26,265 | ₩26,452 | +0.30% | 1.5천 |
|---|
| 2026.05.04 | ₩26,385 | ₩26,385 | ₩26,131 | ₩26,131 | -0.96% | 900 |
|---|
| 2026.05.01 | ₩26,412 | ₩26,412 | ₩26,412 | ₩26,412 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩26,332 | ₩26,479 | ₩26,332 | ₩26,426 | +0.36% | 6.1천 |
|---|
| 2026.04.29 | ₩26,278 | ₩26,278 | ₩26,211 | ₩26,265 | -0.05% | 1천 |
|---|
| 2026.04.28 | ₩26,519 | ₩26,519 | ₩26,519 | ₩26,519 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩26,653 | ₩26,653 | ₩26,600 | ₩26,600 | -0.20% | 700 |
|---|
| 2026.04.24 | ₩26,586 | ₩26,626 | ₩26,586 | ₩26,586 | 0.00% | 700 |
|---|
| 2026.04.23 | ₩26,640 | ₩26,640 | ₩26,586 | ₩26,586 | -0.20% | 1.9천 |
|---|
| 2026.04.22 | ₩26,653 | ₩26,653 | ₩26,600 | ₩26,613 | -0.15% | 1.7천 |
|---|
| 2026.04.21 | ₩26,667 | ₩26,720 | ₩26,653 | ₩26,653 | -0.05% | 800 |
|---|
| 2026.04.20 | ₩26,787 | ₩26,800 | ₩26,733 | ₩26,733 | -0.20% | 600 |
|---|
| 2026.04.17 | ₩26,733 | ₩26,733 | ₩26,733 | ₩26,733 | 0.00% | 1.3천 |
|---|
| 2026.04.16 | ₩26,680 | ₩26,680 | ₩26,640 | ₩26,667 | -0.05% | 1.2천 |
|---|
| 2026.04.15 | ₩26,667 | ₩26,667 | ₩26,626 | ₩26,626 | -0.15% | 200 |
|---|
| 2026.04.14 | ₩26,680 | ₩26,680 | ₩26,680 | ₩26,680 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩26,600 | ₩26,653 | ₩26,600 | ₩26,653 | +0.20% | 200 |
|---|
| 2026.04.10 | ₩26,600 | ₩26,600 | ₩26,600 | ₩26,600 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩26,626 | ₩26,626 | ₩26,626 | ₩26,626 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩26,479 | ₩26,479 | ₩26,479 | ₩26,479 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩25,796 | ₩26,024 | ₩25,796 | ₩26,024 | +0.88% | 2.4천 |
|---|
| 2026.04.06 | ₩25,930 | ₩25,930 | ₩25,890 | ₩25,890 | -0.15% | 200 |
|---|
| 2026.04.02 | ₩26,051 | ₩26,051 | ₩25,997 | ₩26,011 | -0.15% | 5.5천 |
|---|
| 2026.04.01 | ₩26,077 | ₩26,211 | ₩26,077 | ₩26,144 | +0.26% | 6.4천 |
|---|
| 2026.03.31 | ₩25,957 | ₩25,957 | ₩25,957 | ₩25,957 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩25,381 | ₩25,381 | ₩25,381 | ₩25,381 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩25,368 | ₩25,448 | ₩25,368 | ₩25,448 | +0.32% | 200 |
|---|
| 2026.03.26 | ₩25,850 | ₩25,850 | ₩25,609 | ₩25,609 | -0.93% | 4천 |
|---|
| 2026.03.25 | ₩25,984 | ₩25,984 | ₩25,917 | ₩25,917 | -0.26% | 200 |
|---|
| 2026.03.24 | ₩25,917 | ₩25,917 | ₩25,729 | ₩25,756 | -0.62% | 300 |
|---|
| 2026.03.23 | ₩26,131 | ₩26,131 | ₩26,131 | ₩26,131 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩26,479 | ₩26,479 | ₩26,091 | ₩26,091 | -1.47% | 300 |
|---|
| 2026.03.19 | ₩26,519 | ₩26,586 | ₩26,519 | ₩26,546 | +0.10% | 700 |
|---|
| 2026.03.18 | ₩26,653 | ₩26,653 | ₩26,653 | ₩26,653 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩26,680 | ₩26,693 | ₩26,680 | ₩26,693 | +0.05% | 200 |
|---|
| 2026.03.16 | ₩26,693 | ₩26,693 | ₩26,667 | ₩26,680 | -0.05% | 2.9천 |
|---|
| 2026.03.13 | ₩26,667 | ₩26,667 | ₩26,626 | ₩26,626 | -0.15% | 2.7천 |
|---|
| 2026.03.12 | ₩26,653 | ₩26,680 | ₩26,573 | ₩26,573 | -0.30% | 400 |
|---|
| 2026.03.11 | ₩26,854 | ₩26,881 | ₩26,720 | ₩26,720 | -0.50% | 3.4천 |
|---|
| 2026.03.10 | ₩26,800 | ₩26,854 | ₩26,787 | ₩26,787 | -0.05% | 400 |
|---|