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 | ₩41,259 | ₩41,742 | ₩41,259 | ₩41,742 | +1.17% | 300 |
| 2026.10.08 | ₩39,314 | ₩39,314 | ₩39,314 | ₩39,314 | 0.00% | 2.3천 |
| 2026.10.07 | ₩39,408 | ₩41,057 | ₩39,408 | ₩41,057 | +4.19% | 200 |
| 2026.10.06 | ₩39,783 | ₩39,931 | ₩39,743 | ₩39,931 | +0.37% | 1천 |
| 2026.10.05 | ₩39,086 | ₩39,139 | ₩38,455 | ₩38,455 | -1.61% | 500 |
| 2026.10.02 | ₩38,750 | ₩38,750 | ₩38,455 | ₩38,455 | -0.76% | 300 |
| 2026.10.01 | ₩37,208 | ₩37,503 | ₩37,208 | ₩37,503 | +0.79% | 1.5천 |
| 2026.09.30 | ₩37,946 | ₩37,946 | ₩37,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,946 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩37,101 | ₩37,101 | ₩37,101 | ₩37,101 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,993 | ₩36,993 | ₩36,980 | ₩36,980 | -0.04% | 400 |
|---|
| 2026.09.25 | ₩37,879 | ₩38,066 | ₩37,731 | ₩38,066 | +0.50% | 1.7천 |
|---|
| 2026.09.24 | ₩38,066 | ₩38,066 | ₩38,066 | ₩38,066 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩38,013 | ₩38,013 | ₩38,013 | ₩38,013 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩40,011 | ₩40,293 | ₩39,850 | ₩39,850 | -0.40% | 2.8천 |
|---|
| 2026.09.21 | ₩40,025 | ₩40,897 | ₩40,025 | ₩40,897 | +2.18% | 500 |
|---|
| 2026.09.18 | ₩38,978 | ₩39,676 | ₩38,978 | ₩39,488 | +1.31% | 400 |
|---|
| 2026.09.17 | ₩37,865 | ₩39,193 | ₩37,865 | ₩38,737 | +2.30% | 2.2천 |
|---|
| 2026.09.16 | ₩37,436 | ₩37,436 | ₩37,101 | ₩37,101 | -0.90% | 400 |
|---|
| 2026.09.15 | ₩38,160 | ₩38,160 | ₩37,838 | ₩37,838 | -0.84% | 800 |
|---|
| 2026.09.14 | ₩38,589 | ₩39,609 | ₩38,589 | ₩39,528 | +2.43% | 1천 |
|---|
| 2026.09.11 | ₩40,266 | ₩40,575 | ₩40,239 | ₩40,575 | +0.77% | 700 |
|---|
| 2026.09.10 | ₩39,046 | ₩39,046 | ₩38,938 | ₩38,938 | -0.27% | 400 |
|---|
| 2026.09.09 | ₩39,180 | ₩39,180 | ₩39,139 | ₩39,139 | -0.10% | 300 |
|---|
| 2026.09.08 | ₩40,239 | ₩40,561 | ₩40,065 | ₩40,561 | +0.80% | 700 |
|---|
| 2026.09.04 | ₩40,669 | ₩41,192 | ₩40,642 | ₩41,192 | +1.29% | 1천 |
|---|
| 2026.09.03 | ₩40,722 | ₩41,339 | ₩40,548 | ₩41,339 | +1.52% | 700 |
|---|
| 2026.09.02 | ₩40,280 | ₩40,280 | ₩40,052 | ₩40,052 | -0.57% | 100 |
|---|
| 2026.09.01 | ₩40,387 | ₩40,387 | ₩39,850 | ₩40,038 | -0.86% | 2.7천 |
|---|
| 2026.08.31 | ₩43,914 | ₩43,914 | ₩41,701 | ₩41,862 | -4.67% | 2.7천 |
|---|
| 2026.08.28 | ₩41,956 | ₩43,861 | ₩41,956 | ₩43,861 | +4.54% | 2천 |
|---|
| 2026.08.27 | ₩40,910 | ₩40,910 | ₩40,722 | ₩40,722 | -0.46% | 100 |
|---|
| 2026.08.26 | ₩41,514 | ₩42,023 | ₩41,446 | ₩42,023 | +1.23% | 500 |
|---|
| 2026.08.25 | ₩41,929 | ₩42,211 | ₩41,929 | ₩42,211 | +0.67% | 1천 |
|---|
| 2026.08.24 | ₩42,600 | ₩42,828 | ₩42,265 | ₩42,654 | +0.13% | 700 |
|---|
| 2026.08.21 | ₩41,715 | ₩41,715 | ₩41,500 | ₩41,500 | -0.51% | 300 |
|---|
| 2026.08.20 | ₩42,238 | ₩42,238 | ₩41,996 | ₩41,996 | -0.57% | 400 |
|---|
| 2026.08.19 | ₩42,278 | ₩43,995 | ₩42,278 | ₩43,901 | +3.84% | 1.6천 |
|---|
| 2026.08.18 | ₩41,835 | ₩42,037 | ₩41,835 | ₩42,037 | +0.48% | 700 |
|---|
| 2026.08.17 | ₩42,520 | ₩42,520 | ₩42,359 | ₩42,359 | -0.38% | 300 |
|---|
| 2026.08.14 | ₩43,794 | ₩43,794 | ₩42,922 | ₩42,922 | -1.99% | 400 |
|---|
| 2026.08.13 | ₩44,625 | ₩44,625 | ₩43,713 | ₩43,713 | -2.04% | 400 |
|---|
| 2026.08.12 | ₩45,444 | ₩45,444 | ₩44,518 | ₩44,518 | -2.04% | 900 |
|---|
| 2026.08.11 | ₩46,154 | ₩46,181 | ₩45,953 | ₩46,181 | +0.06% | 200 |
|---|
| 2026.08.10 | ₩47,791 | ₩48,193 | ₩47,791 | ₩48,193 | +0.84% | 200 |
|---|
| 2026.08.07 | ₩47,804 | ₩47,804 | ₩47,067 | ₩47,174 | -1.32% | 600 |
|---|
| 2026.08.06 | ₩46,450 | ₩46,450 | ₩46,275 | ₩46,275 | -0.38% | 200 |
|---|
| 2026.08.05 | ₩47,630 | ₩47,818 | ₩46,490 | ₩46,490 | -2.39% | 600 |
|---|
| 2026.08.04 | ₩48,609 | ₩48,676 | ₩47,912 | ₩48,059 | -1.13% | 2.3만 |
|---|
| 2026.08.03 | ₩51,050 | ₩51,694 | ₩50,259 | ₩50,460 | -1.16% | 4.2천 |
|---|
| 2026.07.31 | ₩42,506 | ₩46,584 | ₩42,506 | ₩46,584 | +9.59% | 1.5만 |
|---|
| 2026.07.30 | ₩36,484 | ₩36,631 | ₩35,424 | ₩35,424 | -2.90% | 1천 |
|---|
| 2026.07.29 | ₩34,177 | ₩34,177 | ₩32,889 | ₩32,889 | -3.77% | 500 |
|---|
| 2026.07.28 | ₩33,385 | ₩34,177 | ₩33,385 | ₩34,177 | +2.37% | 600 |
|---|
| 2026.07.27 | ₩34,311 | ₩34,311 | ₩34,311 | ₩34,311 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,539 | ₩34,539 | ₩34,539 | ₩34,539 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,089 | ₩35,089 | ₩35,089 | ₩35,089 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩38,589 | ₩38,589 | ₩38,589 | ₩38,589 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩39,448 | ₩39,864 | ₩39,408 | ₩39,408 | -0.10% | 4.2천 |
|---|
| 2026.07.20 | ₩40,025 | ₩40,226 | ₩40,025 | ₩40,226 | +0.50% | 200 |
|---|
| 2026.07.17 | ₩38,429 | ₩39,689 | ₩38,429 | ₩39,475 | +2.72% | 2.2천 |
|---|
| 2026.07.16 | ₩42,077 | ₩42,077 | ₩40,266 | ₩40,266 | -4.30% | 300 |
|---|
| 2026.07.15 | ₩41,795 | ₩42,332 | ₩41,795 | ₩42,292 | +1.19% | 5.8천 |
|---|
| 2026.07.14 | ₩39,421 | ₩39,663 | ₩31,534 | ₩39,663 | +0.61% | 1.6천 |
|---|
| 2026.07.13 | ₩39,931 | ₩39,931 | ₩39,421 | ₩39,421 | -1.28% | 300 |
|---|
| 2026.07.10 | ₩38,885 | ₩38,885 | ₩38,885 | ₩38,885 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩38,831 | ₩39,461 | ₩38,831 | ₩39,461 | +1.62% | 200 |
|---|
| 2026.07.08 | ₩37,932 | ₩38,496 | ₩37,932 | ₩38,496 | +1.49% | 100 |
|---|
| 2026.07.07 | ₩39,126 | ₩39,126 | ₩39,126 | ₩39,126 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩38,710 | ₩38,710 | ₩38,589 | ₩38,589 | -0.31% | 200 |
|---|
| 2026.07.02 | ₩37,892 | ₩38,992 | ₩37,892 | ₩38,268 | +0.99% | 1.7천 |
|---|
| 2026.07.01 | ₩37,087 | ₩38,201 | ₩37,087 | ₩37,919 | +2.24% | 400 |
|---|
| 2026.06.30 | ₩36,886 | ₩36,886 | ₩36,886 | ₩36,886 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩37,423 | ₩37,423 | ₩37,423 | ₩37,423 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩35,196 | ₩35,196 | ₩34,887 | ₩35,156 | -0.11% | 9.4천 |
|---|