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 | ₩41,266 | ₩41,749 | ₩41,266 | ₩41,749 | +1.17% | 300 |
| 2026.10.08 | ₩39,321 | ₩39,321 | ₩39,321 | ₩39,321 | 0.00% | 2.3천 |
| 2026.10.07 | ₩39,414 | ₩41,065 | ₩39,414 | ₩41,065 | +4.19% | 200 |
| 2026.10.06 | ₩39,790 | ₩39,938 | ₩39,750 | ₩39,938 | +0.37% | 1천 |
| 2026.10.05 | ₩39,092 | ₩39,146 | ₩38,462 | ₩38,462 | -1.61% | 500 |
| 2026.10.02 | ₩38,757 | ₩38,757 | ₩38,462 | ₩38,462 | -0.76% | 300 |
| 2026.10.01 | ₩37,214 | ₩37,509 | ₩37,214 | ₩37,509 | +0.79% | 1.5천 |
| 2026.09.30 | ₩37,952 | ₩37,952 | ₩37,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,952 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩37,107 | ₩37,107 | ₩37,107 | ₩37,107 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩37,000 | ₩37,000 | ₩36,986 | ₩36,986 | -0.04% | 400 |
|---|
| 2026.09.25 | ₩37,885 | ₩38,073 | ₩37,738 | ₩38,073 | +0.50% | 1.7천 |
|---|
| 2026.09.24 | ₩38,073 | ₩38,073 | ₩38,073 | ₩38,073 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩38,019 | ₩38,019 | ₩38,019 | ₩38,019 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩40,018 | ₩40,300 | ₩39,857 | ₩39,857 | -0.40% | 2.8천 |
|---|
| 2026.09.21 | ₩40,032 | ₩40,904 | ₩40,032 | ₩40,904 | +2.18% | 500 |
|---|
| 2026.09.18 | ₩38,985 | ₩39,683 | ₩38,985 | ₩39,495 | +1.31% | 400 |
|---|
| 2026.09.17 | ₩37,872 | ₩39,200 | ₩37,872 | ₩38,744 | +2.30% | 2.2천 |
|---|
| 2026.09.16 | ₩37,442 | ₩37,442 | ₩37,107 | ₩37,107 | -0.90% | 400 |
|---|
| 2026.09.15 | ₩38,167 | ₩38,167 | ₩37,845 | ₩37,845 | -0.84% | 800 |
|---|
| 2026.09.14 | ₩38,596 | ₩39,616 | ₩38,596 | ₩39,535 | +2.43% | 1천 |
|---|
| 2026.09.11 | ₩40,273 | ₩40,582 | ₩40,246 | ₩40,582 | +0.77% | 700 |
|---|
| 2026.09.10 | ₩39,052 | ₩39,052 | ₩38,945 | ₩38,945 | -0.27% | 400 |
|---|
| 2026.09.09 | ₩39,186 | ₩39,186 | ₩39,146 | ₩39,146 | -0.10% | 300 |
|---|
| 2026.09.08 | ₩40,246 | ₩40,568 | ₩40,072 | ₩40,568 | +0.80% | 700 |
|---|
| 2026.09.04 | ₩40,675 | ₩41,199 | ₩40,649 | ₩41,199 | +1.29% | 1천 |
|---|
| 2026.09.03 | ₩40,729 | ₩41,346 | ₩40,555 | ₩41,346 | +1.52% | 700 |
|---|
| 2026.09.02 | ₩40,286 | ₩40,286 | ₩40,058 | ₩40,058 | -0.57% | 100 |
|---|
| 2026.09.01 | ₩40,394 | ₩40,394 | ₩39,857 | ₩40,045 | -0.86% | 2.7천 |
|---|
| 2026.08.31 | ₩43,922 | ₩43,922 | ₩41,708 | ₩41,869 | -4.67% | 2.7천 |
|---|
| 2026.08.28 | ₩41,963 | ₩43,868 | ₩41,963 | ₩43,868 | +4.54% | 2천 |
|---|
| 2026.08.27 | ₩40,917 | ₩40,917 | ₩40,729 | ₩40,729 | -0.46% | 100 |
|---|
| 2026.08.26 | ₩41,521 | ₩42,030 | ₩41,454 | ₩42,030 | +1.23% | 500 |
|---|
| 2026.08.25 | ₩41,937 | ₩42,218 | ₩41,937 | ₩42,218 | +0.67% | 1천 |
|---|
| 2026.08.24 | ₩42,607 | ₩42,835 | ₩42,272 | ₩42,661 | +0.13% | 700 |
|---|
| 2026.08.21 | ₩41,722 | ₩41,722 | ₩41,507 | ₩41,507 | -0.51% | 300 |
|---|
| 2026.08.20 | ₩42,245 | ₩42,245 | ₩42,004 | ₩42,004 | -0.57% | 400 |
|---|
| 2026.08.19 | ₩42,285 | ₩44,003 | ₩42,285 | ₩43,909 | +3.84% | 1.6천 |
|---|
| 2026.08.18 | ₩41,843 | ₩42,044 | ₩41,843 | ₩42,044 | +0.48% | 700 |
|---|
| 2026.08.17 | ₩42,527 | ₩42,527 | ₩42,366 | ₩42,366 | -0.38% | 300 |
|---|
| 2026.08.14 | ₩43,801 | ₩43,801 | ₩42,929 | ₩42,929 | -1.99% | 400 |
|---|
| 2026.08.13 | ₩44,633 | ₩44,633 | ₩43,721 | ₩43,721 | -2.04% | 400 |
|---|
| 2026.08.12 | ₩45,451 | ₩45,451 | ₩44,526 | ₩44,526 | -2.04% | 900 |
|---|
| 2026.08.11 | ₩46,162 | ₩46,189 | ₩45,961 | ₩46,189 | +0.06% | 200 |
|---|
| 2026.08.10 | ₩47,799 | ₩48,202 | ₩47,799 | ₩48,202 | +0.84% | 200 |
|---|
| 2026.08.07 | ₩47,812 | ₩47,812 | ₩47,075 | ₩47,182 | -1.32% | 600 |
|---|
| 2026.08.06 | ₩46,458 | ₩46,458 | ₩46,283 | ₩46,283 | -0.38% | 200 |
|---|
| 2026.08.05 | ₩47,638 | ₩47,826 | ₩46,498 | ₩46,498 | -2.39% | 600 |
|---|
| 2026.08.04 | ₩48,617 | ₩48,684 | ₩47,920 | ₩48,067 | -1.13% | 2.3만 |
|---|
| 2026.08.03 | ₩51,059 | ₩51,703 | ₩50,268 | ₩50,469 | -1.16% | 4.2천 |
|---|
| 2026.07.31 | ₩42,513 | ₩46,592 | ₩42,513 | ₩46,592 | +9.59% | 1.5만 |
|---|
| 2026.07.30 | ₩36,490 | ₩36,637 | ₩35,430 | ₩35,430 | -2.90% | 1천 |
|---|
| 2026.07.29 | ₩34,182 | ₩34,182 | ₩32,895 | ₩32,895 | -3.77% | 500 |
|---|
| 2026.07.28 | ₩33,391 | ₩34,182 | ₩33,391 | ₩34,182 | +2.37% | 600 |
|---|
| 2026.07.27 | ₩34,317 | ₩34,317 | ₩34,317 | ₩34,317 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,545 | ₩34,545 | ₩34,545 | ₩34,545 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,095 | ₩35,095 | ₩35,095 | ₩35,095 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩38,596 | ₩38,596 | ₩38,596 | ₩38,596 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩39,455 | ₩39,871 | ₩39,414 | ₩39,414 | -0.10% | 4.2천 |
|---|
| 2026.07.20 | ₩40,032 | ₩40,233 | ₩40,032 | ₩40,233 | +0.50% | 200 |
|---|
| 2026.07.17 | ₩38,435 | ₩39,696 | ₩38,435 | ₩39,482 | +2.72% | 2.2천 |
|---|
| 2026.07.16 | ₩42,084 | ₩42,084 | ₩40,273 | ₩40,273 | -4.30% | 300 |
|---|
| 2026.07.15 | ₩41,802 | ₩42,339 | ₩41,802 | ₩42,299 | +1.19% | 5.8천 |
|---|
| 2026.07.14 | ₩39,428 | ₩39,669 | ₩31,540 | ₩39,669 | +0.61% | 1.6천 |
|---|
| 2026.07.13 | ₩39,938 | ₩39,938 | ₩39,428 | ₩39,428 | -1.28% | 300 |
|---|
| 2026.07.10 | ₩38,891 | ₩38,891 | ₩38,891 | ₩38,891 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩38,838 | ₩39,468 | ₩38,838 | ₩39,468 | +1.62% | 200 |
|---|
| 2026.07.08 | ₩37,939 | ₩38,502 | ₩37,939 | ₩38,502 | +1.49% | 100 |
|---|
| 2026.07.07 | ₩39,133 | ₩39,133 | ₩39,133 | ₩39,133 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩38,717 | ₩38,717 | ₩38,596 | ₩38,596 | -0.31% | 200 |
|---|
| 2026.07.02 | ₩37,899 | ₩38,999 | ₩37,899 | ₩38,274 | +0.99% | 1.7천 |
|---|
| 2026.07.01 | ₩37,094 | ₩38,207 | ₩37,094 | ₩37,925 | +2.24% | 400 |
|---|
| 2026.06.30 | ₩36,892 | ₩36,892 | ₩36,892 | ₩36,892 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩37,429 | ₩37,429 | ₩37,429 | ₩37,429 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩35,202 | ₩35,202 | ₩34,893 | ₩35,162 | -0.11% | 9.4천 |
|---|