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
2025-09-26 86.38 86.96 85.97 86.80 0.1M
2025-09-25 85.63 86.56 85.12 86.27 0.1M
2025-09-24 87.11 87.27 86.24 86.39 0.1M
2025-09-23 88.02 88.11 86.87 87.00 0.1M
2025-09-22 87.67 88.14 86.78 87.91 0.1M
2025-09-19 87.39 87.96 86.88 87.76 0.1M
2025-09-18 86.27 87.58 86.27 87.35 0.1M
2025-09-17 85.93 86.22 84.78 85.42 0.1M
2025-09-16 86.34 86.34 85.58 85.83 0.1M
2025-09-15 85.65 86.35 85.57 86.10 0.1M
2025-09-12 86.53 86.58 85.43 85.46 0.1M
2025-09-11 86.38 87.05 86.11 86.72 0.1M
2025-09-10 86.52 86.96 85.54 85.95 0.1M
2025-09-09 86.33 86.38 85.56 85.89 0.0M
2025-09-08 85.29 86.27 85.29 86.19 0.1M
2025-09-05 84.96 85.25 83.81 84.94 0.1M
2025-09-04 83.33 83.59 82.10 83.37 0.1M
2025-09-03 83.22 83.22 82.42 83.15 0.1M
2025-09-02 83.03 83.64 82.57 83.22 0.1M
2025-08-29 85.14 85.47 84.02 84.39 0.1M
2025-08-28 83.82 85.38 83.75 85.09 0.1M
2025-08-27 83.00 83.97 83.00 83.77 0.1M
2025-08-26 82.59 83.38 82.44 82.59 0.1M
2025-08-25 83.18 83.43 82.45 82.58 0.1M
2025-08-22 82.25 83.98 82.25 83.25 0.1M
2025-08-21 82.14 82.28 81.59 82.15 0.1M
2025-08-20 82.65 82.75 81.56 82.51 0.1M
2025-08-19 83.80 83.88 82.33 82.60 0.1M
2025-08-18 82.58 83.15 82.49 83.11 0.1M
2025-08-15 82.49 82.90 82.21 82.90 0.1M
2025-08-14 83.17 83.59 82.23 82.43 0.1M
2025-08-13 84.02 84.12 83.28 83.89 0.1M
2025-08-12 81.69 83.37 81.63 83.29 0.1M
2025-08-11 81.61 82.66 81.20 81.33 0.1M
2025-08-08 82.52 83.24 81.52 81.68 0.1M
2025-08-07 84.36 84.42 81.08 82.26 0.2M
2025-08-06 83.74 84.84 83.58 84.76 0.1M
2025-08-05 85.04 85.43 83.42 83.45 0.1M
2025-08-04 84.02 85.07 83.82 84.99 0.1M
2025-08-01 83.74 84.14 82.04 83.42 0.2M
2025-07-31 86.82 86.82 84.70 84.89 0.1M
2025-07-30 86.58 86.58 85.00 86.01 0.1M
2025-07-29 86.91 87.52 86.08 86.73 0.1M
2025-07-28 86.56 86.65 85.89 86.41 0.1M
2025-07-25 85.98 86.91 85.91 86.39 0.1M
2025-07-24 85.99 86.22 85.40 85.87 0.1M
2025-07-23 85.65 85.85 84.70 85.75 0.1M
2025-07-22 86.09 86.33 85.22 85.29 0.1M
2025-07-21 85.33 86.35 85.22 85.78 0.2M
2025-07-18 84.98 85.28 84.65 84.97 0.1M
2025-07-17 83.92 84.99 83.92 84.54 0.1M
2025-07-16 83.95 84.01 82.89 83.88 0.1M
2025-07-15 84.05 84.31 83.56 83.67 0.4M
2025-07-14 82.68 84.14 82.68 83.84 0.4M
2025-07-11 84.49 84.54 82.76 82.95 0.3M
2025-07-10 87.80 87.80 84.59 84.74 0.3M
2025-07-09 86.70 87.86 86.46 87.70 0.1M
2025-07-08 86.91 86.91 85.61 86.56 0.1M
2025-07-07 86.51 87.13 86.05 86.37 0.1M
2025-07-03 85.49 86.96 85.48 86.71 0.1M
2025-07-02 84.72 85.13 84.27 85.10 0.2M
2025-07-01 86.26 86.38 84.13 85.01 0.2M
2025-06-30 85.80 86.38 85.51 86.37 0.2M
2025-06-27 85.77 85.77 84.72 85.20 0.2M
2025-06-26 85.35 85.85 84.76 85.61 0.2M
2025-06-25 84.99 85.81 84.66 85.00 0.2M
2025-06-24 84.90 84.90 84.10 84.45 0.2M
2025-06-23 82.52 84.19 81.55 84.15 0.3M
2025-06-20 83.32 83.66 82.13 82.41 0.1M
2025-06-18 84.01 84.01 83.00 83.34 0.1M
2025-06-17 83.41 83.95 83.00 83.73 0.1M
2025-06-16 83.59 84.20 83.50 83.72 0.1M
2025-06-13 82.82 83.86 82.65 82.84 0.1M
2025-06-12 83.01 84.36 83.01 83.67 0.1M
2025-06-11 83.33 84.07 82.90 83.46 0.1M
2025-06-10 83.95 84.01 82.97 83.52 0.1M
2025-06-09 84.87 84.87 83.79 83.80 0.1M
2025-06-06 84.78 84.95 84.13 84.43 0.1M
2025-06-05 83.97 84.95 83.71 84.12 0.1M
2025-06-04 83.68 84.70 83.68 83.85 0.1M
2025-06-03 83.14 84.21 83.01 84.17 0.1M
2025-06-02 81.42 83.19 81.42 83.18 0.1M
2025-05-30 80.91 81.94 80.45 81.84 0.2M
2025-05-29 81.75 81.75 79.76 80.91 0.4M
2025-05-28 82.00 82.00 81.00 81.15 0.1M
2025-05-27 81.86 82.55 81.55 82.28 0.2M
2025-05-23 79.77 81.29 79.55 80.98 0.1M
2025-05-22 79.63 81.45 79.63 80.74 0.1M
2025-05-21 80.42 81.34 79.53 79.80 0.1M
2025-05-20 80.84 81.28 80.69 81.27 0.1M
2025-05-19 79.89 81.23 79.75 81.02 0.1M
2025-05-16 80.73 81.12 80.47 81.04 0.1M
2025-05-15 79.77 80.83 79.77 80.48 0.1M
2025-05-14 80.62 80.75 79.62 80.00 0.2M
2025-05-13 79.52 81.28 79.52 80.56 0.2M
2025-05-12 79.55 79.78 78.38 79.70 0.2M
2025-05-09 77.76 77.83 76.43 77.06 0.2M
2025-05-08 76.95 77.78 76.22 77.16 0.1M
2025-05-07 76.19 76.75 75.71 76.48 0.2M
2025-05-06 75.36 76.62 75.15 76.19 0.1M
2025-05-05 75.23 76.95 75.01 76.36 0.1M
2025-05-02 75.88 76.14 75.47 75.89 0.1M
2025-05-01 75.26 75.74 74.67 74.75 0.1M
2025-04-30 73.33 74.60 72.72 74.56 0.1M
2025-04-29 73.60 75.04 73.60 74.78 0.4M
2025-04-28 73.35 73.97 72.77 73.81 0.1M
2025-04-25 72.22 73.49 72.10 73.41 0.1M
2025-04-24 70.24 72.59 70.24 72.31 0.1M
2025-04-23 70.64 71.63 69.87 70.12 0.1M
2025-04-22 68.10 69.00 67.66 68.48 0.1M
2025-04-21 69.15 69.60 67.01 67.82 0.1M
2025-04-17 70.91 70.98 69.75 70.11 0.1M
2025-04-16 70.71 71.67 69.54 70.50 0.8M
2025-04-15 71.41 72.03 71.20 71.58 0.1M
2025-04-14 72.61 72.98 70.56 71.10 0.1M
2025-04-11 69.66 71.28 69.21 71.11 0.1M
2025-04-10 70.44 70.86 68.02 69.94 0.1M
2025-04-09 64.92 72.57 64.77 72.26 0.4M
2025-04-08 67.69 68.33 64.09 64.86 0.4M
2025-04-07 62.59 67.36 61.59 64.94 0.3M
2025-04-04 66.89 67.18 64.30 64.68 0.4M
2025-04-03 70.16 71.18 68.92 69.09 0.2M
2025-04-02 71.29 73.61 71.27 73.24 0.1M
2025-04-01 71.57 72.45 71.00 72.36 0.1M
2025-03-31 71.21 71.87 70.19 71.80 0.2M
2025-03-28 73.53 73.70 71.90 72.40 0.1M
2025-03-27 74.76 74.78 73.72 73.84 0.1M
2025-03-26 76.32 76.42 74.70 75.03 0.1M
2025-03-25 75.99 76.75 75.83 76.49 0.1M
2025-03-24 75.41 75.86 75.32 75.66 0.1M
2025-03-21 73.77 74.60 73.32 74.46 0.1M
2025-03-20 74.74 75.56 74.30 74.50 0.1M
2025-03-19 74.69 76.20 74.68 75.51 0.1M
2025-03-18 74.61 74.63 73.80 74.52 0.1M
2025-03-17 73.47 75.65 73.47 75.02 0.1M
2025-03-14 72.65 73.97 72.65 73.88 0.1M
2025-03-13 72.63 72.63 71.26 71.53 0.1M
2025-03-12 74.08 74.41 72.85 73.25 0.2M
2025-03-11 72.02 74.00 71.93 72.96 0.1M
2025-03-10 73.72 73.86 71.59 72.13 0.2M
2025-03-07 74.08 75.31 72.94 75.14 0.2M
2025-03-06 75.11 76.11 73.86 74.05 0.1M
2025-03-05 75.12 76.62 74.42 76.39 0.2M
2025-03-04 74.43 76.64 73.78 75.39 0.3M
2025-03-03 77.37 77.57 74.25 74.71 0.3M
2025-02-28 75.31 76.43 74.95 76.36 0.2M
2025-02-27 78.00 78.17 75.58 75.58 0.1M
2025-02-26 76.84 78.00 76.84 77.22 0.1M
2025-02-25 77.05 77.05 75.54 76.51 0.2M
2025-02-24 78.51 78.51 76.46 77.15 0.2M
2025-02-21 80.46 80.46 78.19 78.41 0.3M
2025-02-20 81.43 81.46 79.23 80.59 0.2M
2025-02-19 82.54 82.54 81.40 81.98 0.1M
2025-02-18 82.68 82.68 81.93 82.66 0.2M
2025-02-14 82.69 82.83 81.97 82.57 0.2M
2025-02-13 82.50 82.82 81.72 82.82 0.1M
2025-02-12 80.65 81.89 80.47 81.85 0.1M
2025-02-11 82.01 82.01 81.29 81.71 0.2M
2025-02-10 81.61 82.50 81.23 82.32 0.2M
2025-02-07 81.17 81.64 80.48 80.60 0.2M
2025-02-06 80.93 80.93 79.63 80.11 0.2M
2025-02-05 79.90 80.81 79.42 80.74 0.1M
2025-02-04 78.56 79.57 78.51 79.52 0.1M
2025-02-03 77.48 78.90 77.23 78.56 0.4M
2025-01-31 79.47 80.16 78.88 79.05 0.1M
2025-01-30 78.87 79.71 78.59 78.97 0.2M
2025-01-29 78.82 78.82 77.50 77.88 0.1M
2025-01-28 77.09 78.73 76.30 78.60 0.5M
2025-01-27 76.43 77.91 75.87 76.57 0.2M
2025-01-24 78.96 79.31 78.44 78.64 0.1M
2025-01-23 78.54 78.62 77.64 78.62 0.1M
2025-01-22 78.82 79.12 78.14 78.83 0.1M
2025-01-21 77.29 78.29 77.07 78.22 0.1M
2025-01-17 77.48 77.69 76.18 76.46 0.1M
2025-01-16 75.75 76.50 75.66 76.00 0.1M
2025-01-15 75.41 75.73 74.96 75.44 0.1M
2025-01-14 74.29 74.66 73.85 74.27 0.1M
2025-01-13 73.21 74.20 73.20 73.90 0.1M
2025-01-10 74.14 74.41 73.45 74.16 0.1M
2025-01-08 74.24 74.83 73.54 74.74 0.1M
2025-01-07 75.96 75.96 74.27 74.66 0.1M
2025-01-06 76.01 76.42 75.27 75.59 0.2M
2025-01-03 74.69 75.61 74.69 75.37 0.1M
2025-01-02 75.47 75.82 74.11 74.54 0.2M