시장 데이터를 불러오는 중
전체 종목
Corgi AMZN 2x Daily ETF 과거 주가
Corgi AMZN 2x Daily ETF · AMAA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi AMZN 2x Daily ETF · AMAA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,219 | ₩41,701 | ₩41,219 | ₩41,701 | +1.17% | 300 |
| 2026.10.08 | ₩39,276 | ₩39,276 | ₩39,276 | ₩39,276 | 0.00% | 2.3천 |
| 2026.10.07 | ₩39,370 | ₩41,018 | ₩39,370 | ₩41,018 | +4.19% | 200 |
| 2026.10.06 | ₩39,745 | ₩39,892 | ₩39,705 | ₩39,892 | +0.37% | 1천 |
| 2026.10.05 | ₩39,048 | ₩39,102 | ₩38,418 | ₩38,418 | -1.61% | 500 |
| 2026.10.02 | ₩38,713 | ₩38,713 | ₩38,418 | ₩38,418 | -0.76% | 300 |
| 2026.10.01 | ₩37,172 | ₩37,467 | ₩37,172 | ₩37,467 | +0.79% | 1.5천 |
| 2026.09.30 | ₩37,909 | ₩37,909 | ₩37,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,909 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩37,065 | ₩37,065 | ₩37,065 | ₩37,065 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,958 | ₩36,958 | ₩36,944 | ₩36,944 | -0.04% | 400 |
|---|
| 2026.09.25 | ₩37,842 | ₩38,030 | ₩37,695 | ₩38,030 | +0.50% | 1.7천 |
|---|
| 2026.09.24 | ₩38,030 | ₩38,030 | ₩38,030 | ₩38,030 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩37,976 | ₩37,976 | ₩37,976 | ₩37,976 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩39,973 | ₩40,254 | ₩39,812 | ₩39,812 | -0.40% | 2.8천 |
|---|
| 2026.09.21 | ₩39,986 | ₩40,857 | ₩39,986 | ₩40,857 | +2.18% | 500 |
|---|
| 2026.09.18 | ₩38,941 | ₩39,638 | ₩38,941 | ₩39,450 | +1.31% | 400 |
|---|
| 2026.09.17 | ₩37,829 | ₩39,155 | ₩37,829 | ₩38,700 | +2.30% | 2.2천 |
|---|
| 2026.09.16 | ₩37,400 | ₩37,400 | ₩37,065 | ₩37,065 | -0.90% | 400 |
|---|
| 2026.09.15 | ₩38,124 | ₩38,124 | ₩37,802 | ₩37,802 | -0.84% | 800 |
|---|
| 2026.09.14 | ₩38,552 | ₩39,571 | ₩38,552 | ₩39,490 | +2.43% | 1천 |
|---|
| 2026.09.11 | ₩40,227 | ₩40,536 | ₩40,201 | ₩40,536 | +0.77% | 700 |
|---|
| 2026.09.10 | ₩39,008 | ₩39,008 | ₩38,901 | ₩38,901 | -0.27% | 400 |
|---|
| 2026.09.09 | ₩39,142 | ₩39,142 | ₩39,102 | ₩39,102 | -0.10% | 300 |
|---|
| 2026.09.08 | ₩40,201 | ₩40,522 | ₩40,026 | ₩40,522 | +0.80% | 700 |
|---|
| 2026.09.04 | ₩40,629 | ₩41,152 | ₩40,603 | ₩41,152 | +1.29% | 1천 |
|---|
| 2026.09.03 | ₩40,683 | ₩41,299 | ₩40,509 | ₩41,299 | +1.52% | 700 |
|---|
| 2026.09.02 | ₩40,241 | ₩40,241 | ₩40,013 | ₩40,013 | -0.57% | 100 |
|---|
| 2026.09.01 | ₩40,348 | ₩40,348 | ₩39,812 | ₩40,000 | -0.86% | 2.7천 |
|---|
| 2026.08.31 | ₩43,872 | ₩43,872 | ₩41,661 | ₩41,822 | -4.67% | 2.7천 |
|---|
| 2026.08.28 | ₩41,916 | ₩43,819 | ₩41,916 | ₩43,819 | +4.54% | 2천 |
|---|
| 2026.08.27 | ₩40,871 | ₩40,871 | ₩40,683 | ₩40,683 | -0.46% | 100 |
|---|
| 2026.08.26 | ₩41,474 | ₩41,983 | ₩41,407 | ₩41,983 | +1.23% | 500 |
|---|
| 2026.08.25 | ₩41,889 | ₩42,170 | ₩41,889 | ₩42,170 | +0.67% | 1천 |
|---|
| 2026.08.24 | ₩42,559 | ₩42,787 | ₩42,224 | ₩42,613 | +0.13% | 700 |
|---|
| 2026.08.21 | ₩41,675 | ₩41,675 | ₩41,460 | ₩41,460 | -0.51% | 300 |
|---|
| 2026.08.20 | ₩42,197 | ₩42,197 | ₩41,956 | ₩41,956 | -0.57% | 400 |
|---|
| 2026.08.19 | ₩42,237 | ₩43,953 | ₩42,237 | ₩43,859 | +3.84% | 1.6천 |
|---|
| 2026.08.18 | ₩41,795 | ₩41,996 | ₩41,795 | ₩41,996 | +0.48% | 700 |
|---|
| 2026.08.17 | ₩42,479 | ₩42,479 | ₩42,318 | ₩42,318 | -0.38% | 300 |
|---|
| 2026.08.14 | ₩43,752 | ₩43,752 | ₩42,881 | ₩42,881 | -1.99% | 400 |
|---|
| 2026.08.13 | ₩44,582 | ₩44,582 | ₩43,671 | ₩43,671 | -2.04% | 400 |
|---|
| 2026.08.12 | ₩45,400 | ₩45,400 | ₩44,475 | ₩44,475 | -2.04% | 900 |
|---|
| 2026.08.11 | ₩46,110 | ₩46,137 | ₩45,909 | ₩46,137 | +0.06% | 200 |
|---|
| 2026.08.10 | ₩47,745 | ₩48,147 | ₩47,745 | ₩48,147 | +0.84% | 200 |
|---|
| 2026.08.07 | ₩47,758 | ₩47,758 | ₩47,021 | ₩47,129 | -1.32% | 600 |
|---|
| 2026.08.06 | ₩46,405 | ₩46,405 | ₩46,231 | ₩46,231 | -0.38% | 200 |
|---|
| 2026.08.05 | ₩47,584 | ₩47,772 | ₩46,445 | ₩46,445 | -2.39% | 600 |
|---|
| 2026.08.04 | ₩48,562 | ₩48,629 | ₩47,866 | ₩48,013 | -1.13% | 2.3만 |
|---|
| 2026.08.03 | ₩51,001 | ₩51,644 | ₩50,211 | ₩50,412 | -1.16% | 4.2천 |
|---|
| 2026.07.31 | ₩42,465 | ₩46,539 | ₩42,465 | ₩46,539 | +9.59% | 1.5만 |
|---|
| 2026.07.30 | ₩36,449 | ₩36,596 | ₩35,390 | ₩35,390 | -2.90% | 1천 |
|---|
| 2026.07.29 | ₩34,144 | ₩34,144 | ₩32,857 | ₩32,857 | -3.77% | 500 |
|---|
| 2026.07.28 | ₩33,353 | ₩34,144 | ₩33,353 | ₩34,144 | +2.37% | 600 |
|---|
| 2026.07.27 | ₩34,278 | ₩34,278 | ₩34,278 | ₩34,278 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,055 | ₩35,055 | ₩35,055 | ₩35,055 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩38,552 | ₩38,552 | ₩38,552 | ₩38,552 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩39,410 | ₩39,825 | ₩39,370 | ₩39,370 | -0.10% | 4.2천 |
|---|
| 2026.07.20 | ₩39,986 | ₩40,187 | ₩39,986 | ₩40,187 | +0.50% | 200 |
|---|
| 2026.07.17 | ₩38,392 | ₩39,651 | ₩38,392 | ₩39,437 | +2.72% | 2.2천 |
|---|
| 2026.07.16 | ₩42,036 | ₩42,036 | ₩40,227 | ₩40,227 | -4.30% | 300 |
|---|
| 2026.07.15 | ₩41,755 | ₩42,291 | ₩41,755 | ₩42,251 | +1.19% | 5.8천 |
|---|
| 2026.07.14 | ₩39,383 | ₩39,624 | ₩31,504 | ₩39,624 | +0.61% | 1.6천 |
|---|
| 2026.07.13 | ₩39,892 | ₩39,892 | ₩39,383 | ₩39,383 | -1.28% | 300 |
|---|
| 2026.07.10 | ₩38,847 | ₩38,847 | ₩38,847 | ₩38,847 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩38,794 | ₩39,423 | ₩38,794 | ₩39,423 | +1.62% | 200 |
|---|
| 2026.07.08 | ₩37,896 | ₩38,459 | ₩37,896 | ₩38,459 | +1.49% | 100 |
|---|
| 2026.07.07 | ₩39,088 | ₩39,088 | ₩39,088 | ₩39,088 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩38,673 | ₩38,673 | ₩38,552 | ₩38,552 | -0.31% | 200 |
|---|
| 2026.07.02 | ₩37,856 | ₩38,954 | ₩37,856 | ₩38,231 | +0.99% | 1.7천 |
|---|
| 2026.07.01 | ₩37,052 | ₩38,164 | ₩37,052 | ₩37,882 | +2.24% | 400 |
|---|
| 2026.06.30 | ₩36,851 | ₩36,851 | ₩36,851 | ₩36,851 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩37,387 | ₩37,387 | ₩37,387 | ₩37,387 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩35,162 | ₩35,162 | ₩34,854 | ₩35,122 | -0.11% | 9.4천 |
|---|