Amplify Cybersecurity ETF (HACK)

HACK
🏛️ 미국 →
86.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 43.62 44.08 43.50 44.05 0.1M
2022-12-29 43.18 44.13 43.11 44.05 0.2M
2022-12-28 43.25 43.63 42.86 42.91 0.1M
2022-12-27 43.48 43.63 43.01 43.35 0.1M
2022-12-23 43.62 43.64 43.23 43.62 0.1M
2022-12-22 43.92 43.92 43.17 43.82 0.1M
2022-12-21 44.36 44.60 43.68 44.36 0.1M
2022-12-20 43.72 44.43 43.60 44.33 0.1M
2022-12-19 44.76 44.76 43.85 43.99 0.3M
2022-12-16 44.70 44.94 44.33 44.82 0.2M
2022-12-15 45.88 46.09 44.91 45.12 0.1M
2022-12-14 46.47 46.99 46.12 46.48 0.1M
2022-12-13 47.71 47.71 46.11 46.55 0.1M
2022-12-12 45.41 46.30 45.33 46.23 0.1M
2022-12-09 45.44 45.84 45.31 45.38 0.2M
2022-12-08 45.09 45.89 44.85 45.70 0.1M
2022-12-07 45.09 45.41 44.86 44.93 0.1M
2022-12-06 45.72 45.72 44.89 45.23 0.1M
2022-12-05 46.46 46.72 45.41 45.72 0.1M
2022-12-02 46.67 47.05 46.50 46.88 0.0M
2022-12-01 46.36 47.64 46.36 47.53 0.2M
2022-11-30 44.62 45.99 44.25 45.98 0.1M
2022-11-29 45.53 45.66 45.19 45.29 0.1M
2022-11-28 45.82 46.07 45.41 45.59 0.1M
2022-11-25 45.93 46.19 45.78 46.05 0.0M
2022-11-23 45.51 46.19 45.37 46.01 0.1M
2022-11-22 45.31 45.61 44.92 45.55 0.1M
2022-11-21 45.08 45.36 44.98 45.33 0.1M
2022-11-18 45.73 45.77 45.02 45.23 0.1M
2022-11-17 44.88 45.32 44.54 45.04 0.1M
2022-11-16 45.93 45.94 45.37 45.54 0.1M
2022-11-15 46.32 46.57 45.88 46.11 0.1M
2022-11-14 45.66 45.97 45.27 45.37 0.1M
2022-11-11 45.14 46.08 45.00 45.96 0.1M
2022-11-10 44.50 45.41 44.40 45.32 0.2M
2022-11-09 43.14 43.23 42.69 42.82 0.1M
2022-11-08 42.92 44.03 42.62 43.47 0.1M
2022-11-07 42.85 42.87 42.16 42.61 0.1M
2022-11-04 43.82 43.82 41.95 42.60 0.1M
2022-11-03 43.96 44.00 43.20 43.62 0.2M
2022-11-02 46.46 46.60 44.84 44.84 0.1M
2022-11-01 47.38 47.64 46.52 46.60 0.1M
2022-10-31 46.75 47.30 46.67 47.00 0.1M
2022-10-28 46.12 47.22 46.12 47.13 0.1M
2022-10-27 45.98 46.81 45.98 46.26 0.1M
2022-10-26 45.57 46.70 45.40 45.79 0.1M
2022-10-25 44.84 46.06 44.84 46.03 0.2M
2022-10-24 44.77 44.90 44.05 44.76 0.1M
2022-10-21 43.74 44.73 43.36 44.63 0.1M
2022-10-20 43.66 44.64 43.66 43.92 0.1M
2022-10-19 43.72 44.16 43.41 43.67 0.1M
2022-10-18 43.98 44.51 43.63 44.13 0.1M
2022-10-17 42.36 43.30 42.36 43.02 0.1M
2022-10-14 43.00 43.09 41.43 41.50 0.1M
2022-10-13 40.99 42.82 40.65 42.56 0.1M
2022-10-12 42.27 42.35 41.74 42.09 0.1M
2022-10-11 42.78 43.02 42.05 42.32 0.1M
2022-10-10 44.24 44.24 42.70 43.04 0.1M
2022-10-07 45.12 45.12 43.98 44.15 0.1M
2022-10-06 45.78 46.32 45.54 45.75 0.1M
2022-10-05 45.36 46.32 45.02 46.06 0.1M
2022-10-04 45.40 46.07 45.40 45.97 0.1M
2022-10-03 43.68 44.74 43.58 44.52 0.1M
2022-09-30 43.59 44.50 43.31 43.37 0.1M
2022-09-29 43.87 44.02 43.20 43.77 0.1M
2022-09-28 43.50 44.49 43.39 44.33 0.1M
2022-09-27 43.66 44.10 43.09 43.47 0.1M
2022-09-26 43.34 44.19 43.16 43.18 0.2M
2022-09-23 43.72 43.97 42.95 43.41 0.2M
2022-09-22 45.19 45.28 44.22 44.29 0.1M
2022-09-21 46.01 46.63 45.30 45.34 0.1M
2022-09-20 45.81 46.05 45.54 45.74 0.1M
2022-09-19 45.24 46.23 45.24 46.17 0.1M
2022-09-16 45.99 45.99 45.14 45.63 0.1M
2022-09-15 46.84 47.17 46.33 46.55 0.1M
2022-09-14 47.16 47.26 46.76 47.10 0.1M
2022-09-13 47.84 47.95 47.00 47.22 0.1M
2022-09-12 48.74 49.28 48.72 49.20 0.1M
2022-09-09 47.59 48.50 47.59 48.42 0.1M
2022-09-08 45.92 46.93 45.86 46.87 0.1M
2022-09-07 45.56 46.40 45.39 46.33 0.1M
2022-09-06 45.86 45.99 45.25 45.56 0.2M
2022-09-02 46.34 46.75 45.53 45.74 0.3M
2022-09-01 46.68 46.69 45.32 46.04 0.3M
2022-08-31 48.51 48.86 47.55 47.65 0.1M
2022-08-30 48.57 48.81 47.73 48.19 0.2M
2022-08-29 48.35 48.72 48.16 48.40 0.1M
2022-08-26 50.16 50.22 48.79 48.81 0.1M
2022-08-25 49.91 50.28 49.70 50.15 0.1M
2022-08-24 49.53 50.13 49.53 49.78 0.1M
2022-08-23 49.59 50.21 49.53 49.54 0.1M
2022-08-22 49.42 49.53 48.95 49.14 0.3M
2022-08-19 50.58 50.61 49.72 50.09 0.2M
2022-08-18 51.03 51.34 50.75 51.15 0.1M
2022-08-17 50.98 51.13 50.48 50.83 0.1M
2022-08-16 51.51 51.72 50.84 51.68 0.1M
2022-08-15 51.00 51.76 50.83 51.65 0.1M
2022-08-12 50.70 51.25 50.43 51.20 0.1M
2022-08-11 51.53 51.70 50.29 50.43 0.1M
2022-08-10 50.69 51.25 50.69 51.18 0.2M
2022-08-09 49.79 49.96 49.35 49.57 0.2M
2022-08-08 50.17 50.90 49.92 49.96 0.1M
2022-08-05 49.22 50.01 49.08 49.98 0.1M
2022-08-04 49.90 49.90 48.83 49.48 0.3M
2022-08-03 49.09 50.33 49.09 50.19 0.2M
2022-08-02 47.99 48.82 47.92 48.43 0.1M
2022-08-01 47.81 48.70 47.52 48.17 0.1M
2022-07-29 47.87 48.16 47.44 48.13 0.1M
2022-07-28 47.13 47.98 46.85 47.82 0.1M
2022-07-27 46.83 47.39 46.46 47.19 0.1M
2022-07-26 47.93 47.94 46.30 46.45 0.1M
2022-07-25 48.56 48.56 47.82 48.14 0.1M
2022-07-22 49.26 49.65 48.35 48.62 0.3M
2022-07-21 48.31 49.22 48.08 49.17 0.1M
2022-07-20 47.61 48.76 47.57 48.35 0.1M
2022-07-19 47.05 47.58 46.70 47.52 0.1M
2022-07-18 46.89 47.41 46.36 46.53 0.0M
2022-07-15 45.93 46.51 45.75 46.46 0.1M
2022-07-14 45.61 45.86 44.90 45.61 0.1M
2022-07-13 45.68 46.60 45.36 46.24 0.1M
2022-07-12 47.99 48.54 46.18 46.43 0.2M
2022-07-11 48.29 48.42 47.50 47.83 0.1M
2022-07-08 48.21 49.09 47.90 48.63 0.1M
2022-07-07 47.75 48.73 47.70 48.61 0.1M
2022-07-06 47.57 48.00 47.32 47.70 0.2M
2022-07-05 46.11 47.50 45.94 47.49 0.1M
2022-07-01 45.80 46.86 45.72 46.74 0.1M
2022-06-30 45.85 46.30 45.16 45.80 0.2M
2022-06-29 46.45 46.55 45.90 46.36 0.1M
2022-06-28 47.74 48.03 46.21 46.39 0.2M
2022-06-27 48.21 48.25 47.36 47.62 0.1M
2022-06-24 46.94 48.17 46.83 48.13 0.2M
2022-06-23 45.54 46.57 45.29 46.43 0.4M
2022-06-22 44.76 45.86 44.64 45.23 0.3M
2022-06-21 44.67 45.70 44.67 45.28 0.2M
2022-06-17 43.71 44.46 43.53 44.21 0.2M
2022-06-16 43.99 44.29 43.20 43.47 0.2M
2022-06-15 44.51 45.63 44.27 45.07 0.2M
2022-06-14 44.52 44.73 43.78 44.11 0.1M
2022-06-13 45.09 45.34 44.12 44.27 0.3M
2022-06-10 47.12 47.33 46.38 46.49 0.2M
2022-06-09 48.88 49.17 48.03 48.09 0.1M
2022-06-08 49.27 49.75 49.12 49.14 0.1M
2022-06-07 48.29 49.57 48.06 49.53 0.2M
2022-06-06 49.17 49.49 48.62 48.79 0.4M
2022-06-03 48.96 49.30 48.40 48.66 0.1M
2022-06-02 47.72 49.44 47.69 49.37 0.2M
2022-06-01 48.00 48.58 47.35 47.76 0.2M
2022-05-31 48.78 48.86 47.63 47.82 0.2M
2022-05-27 47.99 49.02 47.99 49.02 0.1M
2022-05-26 46.70 47.91 46.48 47.62 0.1M
2022-05-25 45.61 46.88 45.61 46.56 0.1M
2022-05-24 46.35 46.40 45.38 45.79 0.2M
2022-05-23 46.22 46.80 45.91 46.70 0.2M
2022-05-20 46.27 46.72 44.92 46.07 0.3M
2022-05-19 44.78 45.93 44.59 45.38 0.2M
2022-05-18 46.42 46.65 45.00 45.24 0.1M
2022-05-17 47.22 47.35 46.03 46.86 0.1M
2022-05-16 46.88 47.51 46.22 46.24 0.2M
2022-05-13 45.82 47.29 45.81 47.09 0.2M
2022-05-12 44.28 45.93 44.16 45.19 0.4M
2022-05-11 45.67 46.58 44.75 44.84 0.3M
2022-05-10 46.24 46.56 44.84 46.10 0.3M
2022-05-09 47.25 47.45 45.13 45.40 0.6M
2022-05-06 49.43 49.43 47.74 48.11 0.4M
2022-05-05 52.48 52.48 49.66 50.13 0.2M
2022-05-04 52.17 52.88 50.53 52.77 0.3M
2022-05-03 52.76 53.05 52.08 52.36 0.1M
2022-05-02 52.00 52.84 51.88 52.74 0.2M
2022-04-29 53.74 54.29 51.98 52.09 0.2M
2022-04-28 53.57 54.50 52.85 54.15 0.1M
2022-04-27 53.62 54.20 53.03 53.11 0.2M
2022-04-26 55.40 55.42 53.88 53.95 0.2M
2022-04-25 54.27 55.81 54.27 55.76 0.3M
2022-04-22 55.82 56.18 54.65 54.75 0.2M
2022-04-21 58.04 58.45 55.77 55.97 0.4M
2022-04-20 58.43 58.43 57.40 57.75 0.1M
2022-04-19 56.98 58.17 56.77 58.01 0.1M
2022-04-18 57.71 57.72 56.64 57.06 0.2M
2022-04-14 59.05 59.18 57.88 57.91 0.1M
2022-04-13 57.46 59.19 57.46 58.97 0.2M
2022-04-12 57.85 58.64 57.09 57.34 0.1M
2022-04-11 56.54 57.71 56.54 57.23 0.1M
2022-04-08 57.67 57.83 56.97 57.02 0.1M
2022-04-07 57.01 58.10 57.01 57.70 0.3M
2022-04-06 57.87 58.01 56.85 57.27 0.2M
2022-04-05 59.66 59.83 58.36 58.65 0.2M
2022-04-04 59.00 59.80 59.00 59.67 0.1M
2022-04-01 58.83 59.14 58.42 58.92 0.1M
2022-03-31 58.98 59.48 58.66 58.72 0.1M
2022-03-30 59.15 59.75 58.66 58.90 0.1M
2022-03-29 59.30 59.50 58.30 59.28 0.2M
2022-03-28 58.40 58.95 57.96 58.93 0.1M
2022-03-25 58.80 58.80 57.53 58.49 0.3M
2022-03-24 58.00 58.72 57.45 58.69 0.2M
2022-03-23 57.95 58.65 57.23 57.89 0.3M
2022-03-22 56.80 58.55 56.68 58.33 0.7M
2022-03-21 56.86 57.07 56.01 56.86 0.2M
2022-03-18 56.14 57.35 56.05 57.11 0.2M
2022-03-17 54.99 56.43 54.63 56.24 0.2M
2022-03-16 54.51 55.25 53.48 55.21 0.2M
2022-03-15 53.44 54.23 53.25 54.19 0.2M
2022-03-14 54.56 54.76 53.01 53.36 0.3M
2022-03-11 56.16 56.38 54.55 54.62 0.1M
2022-03-10 55.80 56.28 55.37 55.86 0.2M
2022-03-09 55.64 56.46 55.32 56.22 0.1M
2022-03-08 55.35 55.92 54.70 54.84 0.3M
2022-03-07 56.88 57.11 55.21 55.54 0.4M
2022-03-04 57.27 57.74 56.25 56.81 0.3M
2022-03-03 58.83 58.83 57.28 57.64 0.4M
2022-03-02 58.02 58.52 57.17 58.39 0.5M
2022-03-01 57.92 58.55 57.31 57.70 0.6M
2022-02-28 55.86 57.64 55.85 57.39 0.7M
2022-02-25 55.14 55.80 54.00 55.73 0.5M
2022-02-24 50.41 55.03 50.28 54.96 1.2M
2022-02-23 53.50 53.55 51.73 51.87 0.3M
2022-02-22 52.98 53.75 52.74 52.95 0.2M
2022-02-18 54.26 54.44 53.31 53.43 0.1M
2022-02-17 55.41 55.44 54.13 54.26 0.1M
2022-02-16 55.66 55.91 55.06 55.82 0.2M
2022-02-15 55.64 56.13 55.46 56.13 0.1M
2022-02-14 55.10 55.86 54.85 55.22 0.1M
2022-02-11 56.48 56.91 55.09 55.39 0.1M
2022-02-10 56.18 57.60 56.00 56.51 0.2M
2022-02-09 56.32 56.92 56.03 56.90 0.1M
2022-02-08 54.97 55.79 54.70 55.73 0.4M
2022-02-07 54.86 55.66 54.77 55.06 0.1M
2022-02-04 53.84 55.21 53.54 54.85 0.1M
2022-02-03 54.14 54.74 53.69 53.84 0.1M
2022-02-02 55.93 55.94 54.76 55.10 0.2M
2022-02-01 55.36 55.74 54.54 55.72 0.2M
2022-01-31 53.21 55.28 53.21 55.19 0.1M
2022-01-28 52.19 53.29 51.58 53.29 0.3M
2022-01-27 53.32 53.84 52.20 52.39 0.2M
2022-01-26 53.91 54.79 52.72 53.00 0.2M
2022-01-25 54.29 54.50 52.85 53.43 0.2M
2022-01-24 53.30 55.19 52.16 55.16 0.4M
2022-01-21 55.49 56.05 54.50 54.63 0.3M
2022-01-20 56.23 57.33 55.69 55.74 0.2M
2022-01-19 56.07 57.03 55.80 55.89 0.2M
2022-01-18 55.98 56.99 55.98 56.10 0.3M
2022-01-14 56.68 57.49 56.43 57.29 0.2M
2022-01-13 58.70 58.79 56.95 57.13 0.2M
2022-01-12 59.53 59.85 58.46 58.71 0.1M
2022-01-11 58.23 59.25 58.09 59.11 0.2M
2022-01-10 57.20 58.39 56.37 58.39 0.3M
2022-01-07 58.03 58.88 57.53 57.94 0.2M
2022-01-06 57.91 58.95 57.65 58.18 0.2M
2022-01-05 59.73 59.88 58.05 58.16 0.5M
2022-01-04 61.25 61.25 59.26 60.03 0.2M
2022-01-03 61.59 61.70 60.43 61.26 0.2M