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 | ₩23,068 | ₩23,188 | ₩23,068 | ₩23,188 | +0.52% | 1.9천 |
| 2026.10.08 | ₩22,653 | ₩22,881 | ₩22,653 | ₩22,881 | +1.00% | 4.1천 |
| 2026.10.07 | ₩22,653 | ₩22,720 | ₩22,653 | ₩22,720 | +0.29% | 3.6천 |
| 2026.10.06 | ₩22,867 | ₩23,094 | ₩22,867 | ₩23,094 | +0.99% | 300 |
| 2026.10.05 | ₩22,867 | ₩22,867 | ₩22,787 | ₩22,827 | -0.18% | 8.4천 |
| 2026.10.02 | ₩23,215 | ₩23,215 | ₩23,215 | ₩23,215 | 0.00% | 100 |
| 2026.10.01 | ₩22,881 | ₩23,108 | ₩22,881 | ₩23,054 | +0.76% | 300 |
| 2026.09.30 | ₩23,014 | ₩23,014 | ₩23,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,014 |
| 0.00% |
| 1천 |
| 2026.09.29 | ₩22,867 | ₩22,867 | ₩22,747 | ₩22,747 | -0.53% | 2.4천 |
|---|
| 2026.09.28 | ₩22,947 | ₩22,987 | ₩22,881 | ₩22,987 | +0.17% | 2.6천 |
|---|
| 2026.09.25 | ₩23,642 | ₩23,642 | ₩23,522 | ₩23,522 | -0.51% | 2.1천 |
|---|
| 2026.09.24 | ₩23,963 | ₩23,963 | ₩23,576 | ₩23,576 | -1.62% | 800 |
|---|
| 2026.09.23 | ₩23,856 | ₩23,976 | ₩23,856 | ₩23,976 | +0.50% | 400 |
|---|
| 2026.09.22 | ₩24,417 | ₩24,458 | ₩24,417 | ₩24,458 | +0.16% | 300 |
|---|
| 2026.09.21 | ₩24,458 | ₩24,458 | ₩24,458 | ₩24,458 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩24,484 | ₩24,498 | ₩24,444 | ₩24,498 | +0.05% | 300 |
|---|
| 2026.09.17 | ₩24,712 | ₩24,818 | ₩24,712 | ₩24,818 | +0.43% | 1.7천 |
|---|
| 2026.09.16 | ₩24,498 | ₩24,511 | ₩24,444 | ₩24,498 | 0.00% | 1.1만 |
|---|
| 2026.09.15 | ₩24,725 | ₩24,725 | ₩24,458 | ₩24,458 | -1.08% | 3.3천 |
|---|
| 2026.09.14 | ₩24,832 | ₩24,845 | ₩24,818 | ₩24,845 | +0.05% | 1.6천 |
|---|
| 2026.09.11 | ₩24,845 | ₩24,925 | ₩24,845 | ₩24,925 | +0.32% | 700 |
|---|
| 2026.09.10 | ₩24,845 | ₩24,912 | ₩24,792 | ₩24,872 | +0.11% | 1.2천 |
|---|
| 2026.09.09 | ₩25,393 | ₩25,393 | ₩25,112 | ₩25,112 | -1.11% | 400 |
|---|
| 2026.09.08 | ₩25,420 | ₩25,420 | ₩25,420 | ₩25,420 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,487 | ₩25,487 | ₩25,473 | ₩25,473 | -0.05% | 500 |
|---|
| 2026.09.03 | ₩25,527 | ₩25,594 | ₩25,473 | ₩25,500 | -0.10% | 1.4천 |
|---|
| 2026.09.02 | ₩25,634 | ₩25,634 | ₩25,513 | ₩25,513 | -0.47% | 400 |
|---|
| 2026.09.01 | ₩25,687 | ₩25,714 | ₩25,674 | ₩25,674 | -0.05% | 2만 |
|---|
| 2026.08.31 | ₩25,954 | ₩25,954 | ₩25,901 | ₩25,901 | -0.21% | 1.1천 |
|---|
| 2026.08.28 | ₩25,954 | ₩25,954 | ₩25,954 | ₩25,954 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩26,155 | ₩26,155 | ₩26,155 | ₩26,155 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩26,142 | ₩26,142 | ₩26,128 | ₩26,128 | -0.05% | 300 |
|---|
| 2026.08.25 | ₩26,142 | ₩26,142 | ₩26,128 | ₩26,128 | -0.05% | 600 |
|---|
| 2026.08.24 | ₩26,021 | ₩26,021 | ₩25,995 | ₩25,995 | -0.10% | 800 |
|---|
| 2026.08.21 | ₩25,981 | ₩26,061 | ₩25,981 | ₩26,035 | +0.21% | 2.3천 |
|---|
| 2026.08.20 | ₩26,115 | ₩26,115 | ₩26,075 | ₩26,101 | -0.05% | 1.6천 |
|---|
| 2026.08.19 | ₩26,302 | ₩26,302 | ₩26,275 | ₩26,275 | -0.10% | 200 |
|---|
| 2026.08.18 | ₩26,235 | ₩26,235 | ₩26,235 | ₩26,235 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩26,516 | ₩26,516 | ₩26,342 | ₩26,342 | -0.66% | 1.4천 |
|---|
| 2026.08.14 | ₩26,516 | ₩26,516 | ₩26,516 | ₩26,516 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩26,422 | ₩26,476 | ₩26,369 | ₩26,476 | +0.20% | 6.4천 |
|---|
| 2026.08.12 | ₩26,302 | ₩26,302 | ₩26,302 | ₩26,302 | 0.00% | 1.2천 |
|---|
| 2026.08.11 | ₩26,315 | ₩26,315 | ₩26,275 | ₩26,275 | -0.15% | 400 |
|---|
| 2026.08.10 | ₩26,235 | ₩26,302 | ₩26,235 | ₩26,289 | +0.20% | 400 |
|---|
| 2026.08.07 | ₩26,248 | ₩26,395 | ₩26,248 | ₩26,342 | +0.36% | 1.2천 |
|---|
| 2026.08.06 | ₩26,208 | ₩26,208 | ₩26,168 | ₩26,168 | -0.15% | 1.4천 |
|---|
| 2026.08.05 | ₩26,195 | ₩26,195 | ₩26,035 | ₩26,088 | -0.41% | 900 |
|---|
| 2026.08.04 | ₩26,008 | ₩26,128 | ₩25,968 | ₩26,088 | +0.31% | 1.4천 |
|---|
| 2026.08.03 | ₩26,155 | ₩26,155 | ₩25,941 | ₩25,981 | -0.66% | 3.3천 |
|---|
| 2026.07.31 | ₩26,008 | ₩26,021 | ₩26,008 | ₩26,021 | +0.05% | 500 |
|---|
| 2026.07.30 | ₩26,061 | ₩26,061 | ₩25,995 | ₩26,048 | -0.05% | 2.2천 |
|---|
| 2026.07.29 | ₩26,369 | ₩26,369 | ₩26,208 | ₩26,208 | -0.61% | 1.7천 |
|---|
| 2026.07.28 | ₩26,315 | ₩26,315 | ₩26,262 | ₩26,262 | -0.20% | 300 |
|---|
| 2026.07.27 | ₩26,342 | ₩26,342 | ₩26,208 | ₩26,208 | -0.51% | 6천 |
|---|
| 2026.07.24 | ₩26,195 | ₩26,195 | ₩26,195 | ₩26,195 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩26,395 | ₩26,395 | ₩26,275 | ₩26,275 | -0.46% | 1.3만 |
|---|
| 2026.07.22 | ₩26,542 | ₩26,583 | ₩26,489 | ₩26,489 | -0.20% | 2.4천 |
|---|
| 2026.07.21 | ₩26,690 | ₩26,703 | ₩26,596 | ₩26,596 | -0.35% | 1.2천 |
|---|
| 2026.07.20 | ₩26,890 | ₩27,184 | ₩26,716 | ₩26,756 | -0.50% | 3.3천 |
|---|
| 2026.07.17 | ₩26,917 | ₩26,930 | ₩26,917 | ₩26,917 | 0.00% | 2천 |
|---|
| 2026.07.16 | ₩26,997 | ₩26,997 | ₩26,984 | ₩26,997 | 0.00% | 3천 |
|---|
| 2026.07.15 | ₩27,050 | ₩27,050 | ₩27,050 | ₩27,050 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩27,077 | ₩27,077 | ₩27,064 | ₩27,064 | -0.05% | 1.8천 |
|---|
| 2026.07.13 | ₩26,943 | ₩26,957 | ₩26,890 | ₩26,957 | +0.05% | 8.5천 |
|---|
| 2026.07.10 | ₩26,943 | ₩26,943 | ₩26,943 | ₩26,943 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩26,890 | ₩26,970 | ₩26,890 | ₩26,970 | +0.30% | 1.1천 |
|---|
| 2026.07.08 | ₩26,930 | ₩26,930 | ₩26,930 | ₩26,930 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩26,997 | ₩26,997 | ₩26,997 | ₩26,997 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩27,024 | ₩27,131 | ₩27,024 | ₩27,117 | +0.35% | 1.5천 |
|---|
| 2026.07.02 | ₩27,090 | ₩27,090 | ₩27,090 | ₩27,090 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩26,957 | ₩27,117 | ₩26,957 | ₩27,024 | +0.25% | 1.1만 |
|---|
| 2026.06.30 | ₩27,144 | ₩27,772 | ₩27,037 | ₩27,358 | +0.79% | 1.5만 |
|---|
| 2026.06.29 | ₩26,970 | ₩27,050 | ₩26,970 | ₩27,050 | +0.30% | 400 |
|---|
| 2026.06.26 | ₩27,037 | ₩27,064 | ₩27,037 | ₩27,050 | +0.05% | 400 |
|---|
| 2026.06.25 | ₩26,970 | ₩27,024 | ₩26,943 | ₩26,943 | -0.10% | 1.3만 |
|---|
| 2026.06.24 | ₩26,957 | ₩26,957 | ₩26,957 | ₩26,957 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩26,863 | ₩26,890 | ₩26,863 | ₩26,890 | +0.10% | 400 |
|---|
| 2026.06.22 | ₩26,863 | ₩26,877 | ₩26,823 | ₩26,837 | -0.10% | 1.9천 |
|---|
| 2026.06.18 | ₩26,863 | ₩26,917 | ₩26,863 | ₩26,890 | +0.10% | 1.9천 |
|---|
| 2026.06.17 | ₩26,730 | ₩26,730 | ₩26,730 | ₩26,730 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩26,823 | ₩26,823 | ₩26,783 | ₩26,783 | -0.15% | 1.4천 |
|---|
| 2026.06.15 | ₩26,823 | ₩26,823 | ₩26,783 | ₩26,796 | -0.10% | 700 |
|---|
| 2026.06.12 | ₩28,053 | ₩28,053 | ₩26,703 | ₩26,703 | -4.81% | 1.4천 |
|---|
| 2026.06.11 | ₩26,743 | ₩26,770 | ₩26,730 | ₩26,756 | +0.05% | 1.4천 |
|---|
| 2026.06.10 | ₩26,756 | ₩26,756 | ₩26,663 | ₩26,663 | -0.35% | 800 |
|---|
| 2026.06.09 | ₩26,476 | ₩26,596 | ₩26,395 | ₩26,596 | +0.45% | 4.4천 |
|---|
| 2026.06.08 | ₩26,409 | ₩26,409 | ₩26,395 | ₩26,395 | -0.05% | 2.9천 |
|---|
| 2026.06.05 | ₩26,502 | ₩26,516 | ₩26,449 | ₩26,449 | -0.20% | 1.1천 |
|---|
| 2026.06.04 | ₩26,556 | ₩26,556 | ₩26,556 | ₩26,556 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩26,556 | ₩26,556 | ₩26,449 | ₩26,449 | -0.40% | 900 |
|---|
| 2026.06.02 | ₩26,596 | ₩26,596 | ₩26,569 | ₩26,569 | -0.10% | 200 |
|---|
| 2026.06.01 | ₩26,583 | ₩26,583 | ₩26,529 | ₩26,583 | 0.00% | 1.2천 |
|---|
| 2026.05.29 | ₩26,649 | ₩26,649 | ₩26,649 | ₩26,649 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩26,529 | ₩26,529 | ₩26,529 | ₩26,529 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩26,542 | ₩26,649 | ₩26,516 | ₩26,569 | +0.10% | 2.4천 |
|---|
| 2026.05.26 | ₩26,302 | ₩26,409 | ₩26,302 | ₩26,409 | +0.41% | 900 |
|---|
| 2026.05.22 | ₩26,235 | ₩26,235 | ₩26,182 | ₩26,182 | -0.20% | 1천 |
|---|
| 2026.05.21 | ₩26,115 | ₩26,115 | ₩26,115 | ₩26,115 | 0.00% | 1천 |
|---|
| 2026.05.20 | ₩26,142 | ₩26,142 | ₩26,142 | ₩26,142 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩25,981 | ₩25,981 | ₩25,954 | ₩25,954 | -0.10% | 200 |
|---|
| 2026.05.18 | ₩26,115 | ₩26,115 | ₩26,115 | ₩26,115 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩26,369 | ₩26,382 | ₩26,302 | ₩26,315 | -0.20% | 4.4천 |
|---|
| 2026.05.14 | ₩26,596 | ₩26,596 | ₩26,596 | ₩26,596 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩26,596 | ₩26,596 | ₩26,596 | ₩26,596 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩26,636 | ₩26,636 | ₩26,623 | ₩26,623 | -0.05% | 500 |
|---|
| 2026.05.11 | ₩26,690 | ₩26,690 | ₩26,663 | ₩26,663 | -0.10% | 200 |
|---|
| 2026.05.08 | ₩26,676 | ₩26,676 | ₩26,676 | ₩26,676 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩26,623 | ₩26,703 | ₩26,609 | ₩26,609 | -0.05% | 600 |
|---|
| 2026.05.06 | ₩26,623 | ₩26,636 | ₩26,623 | ₩26,636 | +0.05% | 100 |
|---|
| 2026.05.05 | ₩26,329 | ₩26,409 | ₩26,222 | ₩26,409 | +0.30% | 1.5천 |
|---|
| 2026.05.04 | ₩26,342 | ₩26,342 | ₩26,088 | ₩26,088 | -0.96% | 900 |
|---|
| 2026.05.01 | ₩26,369 | ₩26,369 | ₩26,369 | ₩26,369 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩26,289 | ₩26,436 | ₩26,289 | ₩26,382 | +0.36% | 6.1천 |
|---|
| 2026.04.29 | ₩26,235 | ₩26,235 | ₩26,168 | ₩26,222 | -0.05% | 1천 |
|---|
| 2026.04.28 | ₩26,476 | ₩26,476 | ₩26,476 | ₩26,476 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩26,609 | ₩26,609 | ₩26,556 | ₩26,556 | -0.20% | 700 |
|---|
| 2026.04.24 | ₩26,542 | ₩26,583 | ₩26,542 | ₩26,542 | 0.00% | 700 |
|---|
| 2026.04.23 | ₩26,596 | ₩26,596 | ₩26,542 | ₩26,542 | -0.20% | 1.9천 |
|---|
| 2026.04.22 | ₩26,609 | ₩26,609 | ₩26,556 | ₩26,569 | -0.15% | 1.7천 |
|---|
| 2026.04.21 | ₩26,623 | ₩26,676 | ₩26,609 | ₩26,609 | -0.05% | 800 |
|---|
| 2026.04.20 | ₩26,743 | ₩26,756 | ₩26,690 | ₩26,690 | -0.20% | 600 |
|---|
| 2026.04.17 | ₩26,690 | ₩26,690 | ₩26,690 | ₩26,690 | 0.00% | 1.3천 |
|---|
| 2026.04.16 | ₩26,636 | ₩26,636 | ₩26,596 | ₩26,623 | -0.05% | 1.2천 |
|---|
| 2026.04.15 | ₩26,623 | ₩26,623 | ₩26,583 | ₩26,583 | -0.15% | 200 |
|---|
| 2026.04.14 | ₩26,636 | ₩26,636 | ₩26,636 | ₩26,636 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩26,556 | ₩26,609 | ₩26,556 | ₩26,609 | +0.20% | 200 |
|---|
| 2026.04.10 | ₩26,556 | ₩26,556 | ₩26,556 | ₩26,556 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩26,583 | ₩26,583 | ₩26,583 | ₩26,583 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩26,436 | ₩26,436 | ₩26,436 | ₩26,436 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩25,754 | ₩25,981 | ₩25,754 | ₩25,981 | +0.88% | 2.4천 |
|---|
| 2026.04.06 | ₩25,888 | ₩25,888 | ₩25,848 | ₩25,848 | -0.15% | 200 |
|---|
| 2026.04.02 | ₩26,008 | ₩26,008 | ₩25,954 | ₩25,968 | -0.15% | 5.5천 |
|---|
| 2026.04.01 | ₩26,035 | ₩26,168 | ₩26,035 | ₩26,101 | +0.26% | 6.4천 |
|---|
| 2026.03.31 | ₩25,914 | ₩25,914 | ₩25,914 | ₩25,914 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩25,340 | ₩25,340 | ₩25,340 | ₩25,340 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩25,326 | ₩25,406 | ₩25,326 | ₩25,406 | +0.32% | 200 |
|---|
| 2026.03.26 | ₩25,807 | ₩25,807 | ₩25,567 | ₩25,567 | -0.93% | 4천 |
|---|
| 2026.03.25 | ₩25,941 | ₩25,941 | ₩25,874 | ₩25,874 | -0.26% | 200 |
|---|
| 2026.03.24 | ₩25,874 | ₩25,874 | ₩25,687 | ₩25,714 | -0.62% | 300 |
|---|
| 2026.03.23 | ₩26,088 | ₩26,088 | ₩26,088 | ₩26,088 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩26,436 | ₩26,436 | ₩26,048 | ₩26,048 | -1.47% | 300 |
|---|
| 2026.03.19 | ₩26,476 | ₩26,542 | ₩26,476 | ₩26,502 | +0.10% | 700 |
|---|
| 2026.03.18 | ₩26,609 | ₩26,609 | ₩26,609 | ₩26,609 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩26,636 | ₩26,649 | ₩26,636 | ₩26,649 | +0.05% | 200 |
|---|
| 2026.03.16 | ₩26,649 | ₩26,649 | ₩26,623 | ₩26,636 | -0.05% | 2.9천 |
|---|
| 2026.03.13 | ₩26,623 | ₩26,623 | ₩26,583 | ₩26,583 | -0.15% | 2.7천 |
|---|
| 2026.03.12 | ₩26,609 | ₩26,636 | ₩26,529 | ₩26,529 | -0.30% | 400 |
|---|
| 2026.03.11 | ₩26,810 | ₩26,837 | ₩26,676 | ₩26,676 | -0.50% | 3.4천 |
|---|
| 2026.03.10 | ₩26,756 | ₩26,810 | ₩26,743 | ₩26,743 | -0.05% | 400 |
|---|