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 | ₩41,084 | ₩41,564 | ₩41,084 | ₩41,564 | +1.17% | 300 |
| 2026.10.08 | ₩39,147 | ₩39,147 | ₩39,147 | ₩39,147 | 0.00% | 2.3천 |
| 2026.10.07 | ₩39,241 | ₩40,883 | ₩39,241 | ₩40,883 | +4.19% | 200 |
| 2026.10.06 | ₩39,614 | ₩39,761 | ₩39,574 | ₩39,761 | +0.37% | 1천 |
| 2026.10.05 | ₩38,920 | ₩38,973 | ₩38,292 | ₩38,292 | -1.61% | 500 |
| 2026.10.02 | ₩38,586 | ₩38,586 | ₩38,292 | ₩38,292 | -0.76% | 300 |
| 2026.10.01 | ₩37,050 | ₩37,344 | ₩37,050 | ₩37,344 | +0.79% | 1.5천 |
| 2026.09.30 | ₩37,785 | ₩37,785 | ₩37,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,785 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩36,943 | ₩36,943 | ₩36,943 | ₩36,943 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,836 | ₩36,836 | ₩36,823 | ₩36,823 | -0.04% | 400 |
|---|
| 2026.09.25 | ₩37,718 | ₩37,905 | ₩37,571 | ₩37,905 | +0.50% | 1.7천 |
|---|
| 2026.09.24 | ₩37,905 | ₩37,905 | ₩37,905 | ₩37,905 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩37,851 | ₩37,851 | ₩37,851 | ₩37,851 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩39,842 | ₩40,122 | ₩39,681 | ₩39,681 | -0.40% | 2.8천 |
|---|
| 2026.09.21 | ₩39,855 | ₩40,723 | ₩39,855 | ₩40,723 | +2.18% | 500 |
|---|
| 2026.09.18 | ₩38,813 | ₩39,508 | ₩38,813 | ₩39,321 | +1.31% | 400 |
|---|
| 2026.09.17 | ₩37,705 | ₩39,027 | ₩37,705 | ₩38,573 | +2.30% | 2.2천 |
|---|
| 2026.09.16 | ₩37,277 | ₩37,277 | ₩36,943 | ₩36,943 | -0.90% | 400 |
|---|
| 2026.09.15 | ₩37,998 | ₩37,998 | ₩37,678 | ₩37,678 | -0.84% | 800 |
|---|
| 2026.09.14 | ₩38,426 | ₩39,441 | ₩38,426 | ₩39,361 | +2.43% | 1천 |
|---|
| 2026.09.11 | ₩40,095 | ₩40,403 | ₩40,069 | ₩40,403 | +0.77% | 700 |
|---|
| 2026.09.10 | ₩38,880 | ₩38,880 | ₩38,773 | ₩38,773 | -0.27% | 400 |
|---|
| 2026.09.09 | ₩39,013 | ₩39,013 | ₩38,973 | ₩38,973 | -0.10% | 300 |
|---|
| 2026.09.08 | ₩40,069 | ₩40,389 | ₩39,895 | ₩40,389 | +0.80% | 700 |
|---|
| 2026.09.04 | ₩40,496 | ₩41,017 | ₩40,469 | ₩41,017 | +1.29% | 1천 |
|---|
| 2026.09.03 | ₩40,549 | ₩41,164 | ₩40,376 | ₩41,164 | +1.52% | 700 |
|---|
| 2026.09.02 | ₩40,109 | ₩40,109 | ₩39,882 | ₩39,882 | -0.57% | 100 |
|---|
| 2026.09.01 | ₩40,216 | ₩40,216 | ₩39,681 | ₩39,868 | -0.86% | 2.7천 |
|---|
| 2026.08.31 | ₩43,728 | ₩43,728 | ₩41,524 | ₩41,685 | -4.67% | 2.7천 |
|---|
| 2026.08.28 | ₩41,778 | ₩43,675 | ₩41,778 | ₩43,675 | +4.54% | 2천 |
|---|
| 2026.08.27 | ₩40,736 | ₩40,736 | ₩40,549 | ₩40,549 | -0.46% | 100 |
|---|
| 2026.08.26 | ₩41,337 | ₩41,845 | ₩41,271 | ₩41,845 | +1.23% | 500 |
|---|
| 2026.08.25 | ₩41,751 | ₩42,032 | ₩41,751 | ₩42,032 | +0.67% | 1천 |
|---|
| 2026.08.24 | ₩42,419 | ₩42,646 | ₩42,085 | ₩42,473 | +0.13% | 700 |
|---|
| 2026.08.21 | ₩41,538 | ₩41,538 | ₩41,324 | ₩41,324 | -0.51% | 300 |
|---|
| 2026.08.20 | ₩42,059 | ₩42,059 | ₩41,818 | ₩41,818 | -0.57% | 400 |
|---|
| 2026.08.19 | ₩42,099 | ₩43,808 | ₩42,099 | ₩43,715 | +3.84% | 1.6천 |
|---|
| 2026.08.18 | ₩41,658 | ₩41,858 | ₩41,658 | ₩41,858 | +0.48% | 700 |
|---|
| 2026.08.17 | ₩42,339 | ₩42,339 | ₩42,179 | ₩42,179 | -0.38% | 300 |
|---|
| 2026.08.14 | ₩43,608 | ₩43,608 | ₩42,740 | ₩42,740 | -1.99% | 400 |
|---|
| 2026.08.13 | ₩44,436 | ₩44,436 | ₩43,528 | ₩43,528 | -2.04% | 400 |
|---|
| 2026.08.12 | ₩45,251 | ₩45,251 | ₩44,329 | ₩44,329 | -2.04% | 900 |
|---|
| 2026.08.11 | ₩45,959 | ₩45,985 | ₩45,758 | ₩45,985 | +0.06% | 200 |
|---|
| 2026.08.10 | ₩47,588 | ₩47,989 | ₩47,588 | ₩47,989 | +0.84% | 200 |
|---|
| 2026.08.07 | ₩47,601 | ₩47,601 | ₩46,867 | ₩46,974 | -1.32% | 600 |
|---|
| 2026.08.06 | ₩46,253 | ₩46,253 | ₩46,079 | ₩46,079 | -0.38% | 200 |
|---|
| 2026.08.05 | ₩47,428 | ₩47,615 | ₩46,293 | ₩46,293 | -2.39% | 600 |
|---|
| 2026.08.04 | ₩48,403 | ₩48,470 | ₩47,708 | ₩47,855 | -1.13% | 2.3만 |
|---|
| 2026.08.03 | ₩50,834 | ₩51,475 | ₩50,046 | ₩50,246 | -1.16% | 4.2천 |
|---|
| 2026.07.31 | ₩42,326 | ₩46,386 | ₩42,326 | ₩46,386 | +9.59% | 1.5만 |
|---|
| 2026.07.30 | ₩36,329 | ₩36,476 | ₩35,274 | ₩35,274 | -2.90% | 1천 |
|---|
| 2026.07.29 | ₩34,032 | ₩34,032 | ₩32,749 | ₩32,749 | -3.77% | 500 |
|---|
| 2026.07.28 | ₩33,244 | ₩34,032 | ₩33,244 | ₩34,032 | +2.37% | 600 |
|---|
| 2026.07.27 | ₩34,165 | ₩34,165 | ₩34,165 | ₩34,165 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,392 | ₩34,392 | ₩34,392 | ₩34,392 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,940 | ₩34,940 | ₩34,940 | ₩34,940 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩38,426 | ₩38,426 | ₩38,426 | ₩38,426 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩39,281 | ₩39,695 | ₩39,241 | ₩39,241 | -0.10% | 4.2천 |
|---|
| 2026.07.20 | ₩39,855 | ₩40,055 | ₩39,855 | ₩40,055 | +0.50% | 200 |
|---|
| 2026.07.17 | ₩38,266 | ₩39,521 | ₩38,266 | ₩39,307 | +2.72% | 2.2천 |
|---|
| 2026.07.16 | ₩41,898 | ₩41,898 | ₩40,095 | ₩40,095 | -4.30% | 300 |
|---|
| 2026.07.15 | ₩41,618 | ₩42,152 | ₩41,618 | ₩42,112 | +1.19% | 5.8천 |
|---|
| 2026.07.14 | ₩39,254 | ₩39,494 | ₩31,400 | ₩39,494 | +0.61% | 1.6천 |
|---|
| 2026.07.13 | ₩39,761 | ₩39,761 | ₩39,254 | ₩39,254 | -1.28% | 300 |
|---|
| 2026.07.10 | ₩38,720 | ₩38,720 | ₩38,720 | ₩38,720 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩38,666 | ₩39,294 | ₩38,666 | ₩39,294 | +1.62% | 200 |
|---|
| 2026.07.08 | ₩37,771 | ₩38,332 | ₩37,771 | ₩38,332 | +1.49% | 100 |
|---|
| 2026.07.07 | ₩38,960 | ₩38,960 | ₩38,960 | ₩38,960 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩38,546 | ₩38,546 | ₩38,426 | ₩38,426 | -0.31% | 200 |
|---|
| 2026.07.02 | ₩37,731 | ₩38,826 | ₩37,731 | ₩38,105 | +0.99% | 1.7천 |
|---|
| 2026.07.01 | ₩36,930 | ₩38,038 | ₩36,930 | ₩37,758 | +2.24% | 400 |
|---|
| 2026.06.30 | ₩36,730 | ₩36,730 | ₩36,730 | ₩36,730 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩37,264 | ₩37,264 | ₩37,264 | ₩37,264 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩35,047 | ₩35,047 | ₩34,739 | ₩35,007 | -0.11% | 9.4천 |
|---|