Amplify Travel Tech ETF (AWAY)

AWAY
🏛️ 미국 →
22.34
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 16.34 16.51 16.34 16.51 0.1M
2022-12-29 16.22 16.50 16.22 16.47 0.0M
2022-12-28 16.33 16.35 16.09 16.09 0.1M
2022-12-27 16.31 16.35 16.20 16.24 0.1M
2022-12-23 16.14 16.24 16.05 16.24 0.0M
2022-12-22 16.30 16.47 15.96 16.14 0.0M
2022-12-21 16.28 16.45 16.24 16.35 0.1M
2022-12-20 16.05 16.25 16.01 16.12 0.1M
2022-12-19 16.42 16.42 16.15 16.19 0.1M
2022-12-16 16.46 16.57 16.31 16.38 0.1M
2022-12-15 16.75 16.76 16.52 16.54 0.1M
2022-12-14 16.96 17.16 16.96 17.02 0.0M
2022-12-13 17.55 17.58 17.00 17.08 0.0M
2022-12-12 16.69 16.85 16.60 16.83 0.0M
2022-12-09 16.72 16.90 16.70 16.75 0.0M
2022-12-08 16.69 16.87 16.68 16.79 0.1M
2022-12-07 16.54 16.60 16.38 16.54 0.2M
2022-12-06 17.04 17.05 16.68 16.74 0.1M
2022-12-05 17.33 17.44 17.04 17.04 0.0M
2022-12-02 17.14 17.45 17.14 17.42 0.0M
2022-12-01 17.52 17.67 17.42 17.53 0.0M
2022-11-30 17.14 17.56 17.03 17.56 0.0M
2022-11-29 16.70 16.92 16.65 16.79 0.1M
2022-11-28 16.61 16.67 16.48 16.54 0.0M
2022-11-25 16.45 16.66 16.45 16.63 0.0M
2022-11-23 16.23 16.49 16.23 16.46 0.1M
2022-11-22 16.23 16.27 15.98 16.25 0.1M
2022-11-21 16.38 16.39 16.16 16.22 0.0M
2022-11-18 16.70 16.70 16.51 16.57 0.0M
2022-11-17 16.59 16.74 16.57 16.69 0.0M
2022-11-16 17.02 17.05 16.77 16.80 0.0M
2022-11-15 17.26 17.44 17.06 17.18 0.0M
2022-11-14 17.02 17.08 16.84 16.87 0.1M
2022-11-11 16.74 17.20 16.71 17.20 0.1M
2022-11-10 16.08 16.43 16.06 16.40 0.1M
2022-11-09 15.69 15.71 15.48 15.48 0.0M
2022-11-08 16.02 16.16 15.73 15.94 0.1M
2022-11-07 16.41 16.41 15.96 16.13 0.0M
2022-11-04 16.19 16.42 16.07 16.28 0.0M
2022-11-03 15.75 15.90 15.54 15.76 0.1M
2022-11-02 16.39 16.43 15.79 15.82 0.0M
2022-11-01 16.44 16.69 16.31 16.39 0.1M
2022-10-31 15.90 15.97 15.75 15.90 0.0M
2022-10-28 15.84 16.00 15.67 15.98 0.0M
2022-10-27 16.13 16.25 15.94 15.95 0.0M
2022-10-26 15.97 16.32 15.97 16.04 0.0M
2022-10-25 15.67 16.02 15.67 15.96 0.1M
2022-10-24 15.65 15.65 15.21 15.52 0.2M
2022-10-21 15.61 15.95 15.47 15.94 0.1M
2022-10-20 15.91 16.12 15.73 15.79 0.2M
2022-10-19 16.05 16.05 15.73 15.80 0.0M
2022-10-18 16.34 16.43 16.02 16.21 0.1M
2022-10-17 15.71 16.00 15.64 15.93 0.0M
2022-10-14 15.78 15.86 15.27 15.27 0.0M
2022-10-13 15.05 15.75 15.00 15.60 0.1M
2022-10-12 15.45 15.67 15.42 15.59 0.1M
2022-10-11 15.76 15.76 15.23 15.45 0.0M
2022-10-10 16.11 16.11 15.70 15.87 0.1M
2022-10-07 16.28 16.30 16.03 16.11 0.0M
2022-10-06 16.58 16.78 16.45 16.45 0.0M
2022-10-05 16.48 16.75 16.39 16.70 0.1M
2022-10-04 16.41 16.81 16.38 16.78 0.1M
2022-10-03 15.90 16.08 15.70 15.99 0.1M
2022-09-30 15.71 16.07 15.71 15.78 0.0M
2022-09-29 16.13 16.13 15.71 15.87 0.1M
2022-09-28 16.03 16.52 15.97 16.49 0.1M
2022-09-27 16.22 16.44 16.03 16.16 0.3M
2022-09-26 16.10 16.36 15.92 15.95 0.5M
2022-09-23 16.41 16.41 16.02 16.16 0.1M
2022-09-22 17.21 17.27 16.75 16.78 0.1M
2022-09-21 17.77 17.77 17.20 17.20 0.1M
2022-09-20 17.82 18.07 17.77 17.90 0.3M
2022-09-19 17.78 18.05 17.72 18.04 0.0M
2022-09-16 18.15 18.16 17.88 17.98 0.2M
2022-09-15 18.43 18.78 18.35 18.43 0.1M
2022-09-14 18.24 18.56 18.13 18.56 0.1M
2022-09-13 18.15 18.35 18.01 18.02 0.1M
2022-09-12 18.66 18.83 18.65 18.77 0.1M
2022-09-09 18.09 18.41 18.09 18.35 0.0M
2022-09-08 17.58 17.92 17.48 17.87 0.1M
2022-09-07 17.42 17.89 17.36 17.88 0.2M
2022-09-06 17.68 17.75 17.35 17.43 0.2M
2022-09-02 17.90 18.01 17.60 17.68 0.1M
2022-09-01 17.79 17.84 17.51 17.84 0.1M
2022-08-31 18.14 18.29 17.98 18.01 0.1M
2022-08-30 18.20 18.30 17.74 17.86 0.0M
2022-08-29 17.99 18.15 17.96 18.01 0.0M
2022-08-26 18.68 18.77 18.13 18.14 0.1M
2022-08-25 18.50 18.65 18.40 18.63 0.0M
2022-08-24 18.13 18.43 18.13 18.36 0.1M
2022-08-23 18.12 18.35 18.09 18.15 0.1M
2022-08-22 18.10 18.10 17.87 17.92 0.2M
2022-08-19 18.64 18.64 18.32 18.36 0.1M
2022-08-18 19.04 19.04 18.82 18.93 0.1M
2022-08-17 19.22 19.22 18.96 19.06 0.1M
2022-08-16 19.49 19.67 19.36 19.62 0.2M
2022-08-15 19.42 19.66 19.37 19.54 0.1M
2022-08-12 19.24 19.58 19.18 19.58 0.1M
2022-08-11 19.30 19.58 19.12 19.19 0.1M
2022-08-10 19.07 19.23 19.04 19.18 0.2M
2022-08-09 18.84 18.84 18.64 18.70 0.3M
2022-08-08 18.91 19.19 18.84 18.91 0.1M
2022-08-05 18.42 18.86 18.42 18.81 0.3M
2022-08-04 18.34 18.71 18.34 18.66 0.4M
2022-08-03 18.06 18.44 18.06 18.41 0.1M
2022-08-02 17.72 18.09 17.69 17.95 0.1M
2022-08-01 17.49 17.70 17.38 17.59 0.1M
2022-07-29 17.47 17.63 17.25 17.62 0.0M
2022-07-28 17.42 17.60 17.13 17.58 0.1M
2022-07-27 16.98 17.41 16.89 17.41 0.0M
2022-07-26 17.05 17.05 16.74 16.74 0.0M
2022-07-25 17.07 17.18 16.97 17.18 0.2M
2022-07-22 17.37 17.38 16.92 16.99 0.1M
2022-07-21 17.33 17.41 17.13 17.37 0.2M
2022-07-20 17.16 17.50 17.16 17.40 0.1M
2022-07-19 16.89 17.22 16.87 17.18 0.1M
2022-07-18 16.71 17.12 16.65 16.75 0.2M
2022-07-15 16.42 16.48 16.23 16.45 0.1M
2022-07-14 16.59 16.59 16.33 16.38 0.4M
2022-07-13 16.57 16.89 16.46 16.82 0.1M
2022-07-12 16.74 16.92 16.63 16.73 0.1M
2022-07-11 17.21 17.36 16.93 16.93 0.3M
2022-07-08 17.64 17.83 17.44 17.70 0.1M
2022-07-07 17.36 17.73 17.36 17.73 0.1M
2022-07-06 17.42 17.59 17.07 17.16 0.1M
2022-07-05 17.11 17.51 16.85 17.51 0.1M
2022-07-01 17.29 17.64 17.26 17.64 0.0M
2022-06-30 17.59 17.70 17.20 17.55 0.1M
2022-06-29 18.12 18.20 17.78 17.89 0.1M
2022-06-28 18.70 18.92 18.20 18.21 0.3M
2022-06-27 18.56 18.56 18.29 18.31 0.2M
2022-06-24 18.00 18.43 18.00 18.41 0.6M
2022-06-23 17.88 17.88 17.55 17.79 0.1M
2022-06-22 17.85 18.27 17.85 17.98 0.1M
2022-06-21 18.49 18.60 18.32 18.32 0.1M
2022-06-17 17.83 18.28 17.80 18.20 0.1M
2022-06-16 17.81 17.87 17.45 17.51 0.2M
2022-06-15 18.09 18.49 18.00 18.35 0.1M
2022-06-14 18.06 18.10 17.79 17.96 0.1M
2022-06-13 18.52 18.60 17.95 17.98 0.1M
2022-06-10 19.70 19.75 19.23 19.30 0.1M
2022-06-09 20.54 20.54 20.00 20.00 0.1M
2022-06-08 20.74 20.94 20.72 20.81 0.0M
2022-06-07 20.59 20.85 20.56 20.75 0.2M
2022-06-06 21.05 21.29 20.83 20.89 0.1M
2022-06-03 20.55 20.65 20.35 20.44 0.1M
2022-06-02 20.25 20.86 20.19 20.84 0.1M
2022-06-01 20.76 20.80 20.07 20.25 0.1M
2022-05-31 20.82 20.98 20.55 20.59 0.1M
2022-05-27 20.72 20.85 20.63 20.83 0.1M
2022-05-26 19.83 20.50 19.83 20.43 0.1M
2022-05-25 18.91 19.54 18.91 19.45 0.1M
2022-05-24 19.44 19.46 18.96 19.06 0.2M
2022-05-23 19.89 19.92 19.60 19.83 0.1M
2022-05-20 19.93 20.00 19.37 19.70 0.2M
2022-05-19 19.07 19.88 19.07 19.69 0.4M
2022-05-18 19.75 19.84 19.25 19.27 0.3M
2022-05-17 19.82 19.99 19.58 19.85 0.2M
2022-05-16 19.54 19.72 19.31 19.36 0.2M
2022-05-13 19.29 19.66 19.25 19.65 0.3M
2022-05-12 18.56 19.15 18.35 18.75 0.2M
2022-05-11 19.00 19.56 18.75 18.75 0.2M
2022-05-10 19.45 19.48 18.70 18.96 0.3M
2022-05-09 19.91 19.92 19.05 19.08 0.5M
2022-05-06 20.82 20.97 20.20 20.45 0.2M
2022-05-05 21.57 21.73 20.83 21.04 0.2M
2022-05-04 21.50 21.78 20.97 21.77 0.2M
2022-05-03 22.19 22.33 21.73 21.78 0.1M
2022-05-02 22.18 22.33 21.77 22.16 0.1M
2022-04-29 22.73 23.03 22.21 22.27 0.1M
2022-04-28 22.36 22.63 21.96 22.53 0.3M
2022-04-27 21.98 22.39 21.90 22.21 0.1M
2022-04-26 22.41 22.41 21.84 21.84 0.1M
2022-04-25 21.99 22.64 21.91 22.59 0.2M
2022-04-22 22.86 22.96 22.36 22.44 0.2M
2022-04-21 23.91 23.95 22.83 22.88 0.2M
2022-04-20 23.69 23.83 23.26 23.33 0.2M
2022-04-19 23.04 23.49 22.98 23.43 0.1M
2022-04-18 23.72 23.72 23.06 23.12 0.4M
2022-04-14 23.59 23.93 23.56 23.60 0.2M
2022-04-13 22.88 23.38 22.81 23.36 0.3M
2022-04-12 22.78 23.11 22.53 22.63 0.1M
2022-04-11 22.50 22.78 22.18 22.41 0.1M
2022-04-08 22.96 23.03 22.70 22.82 0.1M
2022-04-07 23.35 23.35 22.63 23.02 0.2M
2022-04-06 23.65 23.73 23.23 23.51 0.2M
2022-04-05 24.68 24.72 24.00 24.11 0.5M
2022-04-04 24.31 24.57 24.14 24.55 0.3M
2022-04-01 24.12 24.30 23.84 24.01 0.1M
2022-03-31 23.86 24.04 23.70 23.75 0.2M
2022-03-30 24.05 24.19 23.72 23.80 0.2M
2022-03-29 23.95 24.23 23.85 24.16 0.3M
2022-03-28 23.26 23.43 22.86 23.25 0.2M
2022-03-25 23.61 23.61 23.02 23.20 0.1M
2022-03-24 23.43 23.76 23.13 23.71 0.1M
2022-03-23 23.31 23.56 23.10 23.20 0.2M
2022-03-22 23.47 23.73 23.35 23.68 0.1M
2022-03-21 23.54 23.54 22.85 23.09 0.2M
2022-03-18 22.84 23.66 22.65 23.62 0.2M
2022-03-17 22.96 22.96 22.45 22.94 0.3M
2022-03-16 22.00 23.05 22.00 23.05 0.3M
2022-03-15 20.79 21.33 20.65 21.24 0.2M
2022-03-14 20.99 21.24 20.53 20.57 0.2M
2022-03-11 21.94 21.94 20.95 20.96 0.2M
2022-03-10 21.46 21.74 21.19 21.52 0.1M
2022-03-09 21.62 21.99 21.42 21.73 0.2M
2022-03-08 20.19 21.20 19.97 20.73 0.4M
2022-03-07 21.32 21.34 20.03 20.06 0.3M
2022-03-04 22.17 22.30 21.43 21.55 0.3M
2022-03-03 23.57 23.57 22.47 22.55 0.4M
2022-03-02 23.24 23.55 23.14 23.51 0.2M
2022-03-01 23.71 23.71 22.83 22.93 0.2M
2022-02-28 23.61 24.00 23.52 23.78 0.2M
2022-02-25 23.91 24.12 23.58 24.10 0.2M
2022-02-24 22.41 23.72 22.20 23.69 0.3M
2022-02-23 24.68 24.77 23.77 23.79 0.3M
2022-02-22 24.75 24.86 24.14 24.39 0.3M
2022-02-18 25.63 25.67 25.08 25.15 0.4M
2022-02-17 25.94 26.12 25.52 25.62 0.4M
2022-02-16 26.01 26.34 25.80 26.26 0.5M
2022-02-15 25.31 25.94 25.24 25.93 0.3M
2022-02-14 24.64 24.95 24.42 24.60 0.3M
2022-02-11 25.71 25.74 24.61 24.70 0.6M
2022-02-10 25.31 25.97 25.20 25.40 0.6M
2022-02-09 25.18 25.52 25.10 25.52 0.4M
2022-02-08 24.16 24.78 24.06 24.74 0.4M
2022-02-07 23.75 24.14 23.74 24.00 0.3M
2022-02-04 23.10 23.69 23.03 23.58 0.1M
2022-02-03 23.30 23.41 22.96 22.97 0.2M
2022-02-02 23.97 23.97 23.34 23.53 0.2M
2022-02-01 23.52 23.76 23.31 23.76 0.1M
2022-01-31 22.40 23.38 22.40 23.38 0.1M
2022-01-28 21.89 22.24 21.59 22.23 0.2M
2022-01-27 22.51 22.51 21.82 21.88 0.2M
2022-01-26 23.09 23.22 22.30 22.45 0.2M
2022-01-25 22.36 22.87 22.13 22.61 0.2M
2022-01-24 22.48 22.78 21.60 22.70 0.3M
2022-01-21 23.61 23.62 23.12 23.14 0.2M
2022-01-20 23.68 24.26 23.60 23.64 0.2M
2022-01-19 23.50 23.67 23.27 23.27 0.1M
2022-01-18 23.57 23.73 23.25 23.29 0.1M
2022-01-14 23.76 23.92 23.44 23.81 0.1M
2022-01-13 24.28 24.42 23.93 24.01 0.1M
2022-01-12 24.53 24.56 24.20 24.34 0.1M
2022-01-11 23.96 24.48 23.87 24.40 0.1M
2022-01-10 23.93 23.93 23.33 23.91 0.2M
2022-01-07 24.00 24.22 23.85 24.13 0.2M
2022-01-06 24.15 24.40 23.79 24.05 0.1M
2022-01-05 24.92 25.11 24.28 24.30 0.2M
2022-01-04 25.20 25.28 24.86 24.99 0.3M
2022-01-03 24.67 25.02 24.44 24.98 0.3M