시장 데이터를 불러오는 중
전체 종목
Amplify Cash Flow Dividend Leaders ETF 과거 주가
Amplify Cash Flow Dividend Leaders ETF · COWS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify Cash Flow Dividend Leaders ETF · COWS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩49,275 | ₩50,173 | ₩49,193 | ₩50,122 | +1.72% | 5만 |
| 2026.09.28–2026.10.02 | ₩49,174 | ₩49,449 | ₩48,534 | ₩49,265 | +0.19% | 3.3만 |
| 2026.09.21–2026.09.25 | ₩50,227 | ₩50,482 | ₩49,281 | ₩49,639 | -1.17% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩52,564 | ₩52,564 | ₩50,213 | ₩50,374 | -4.17% | 7.6만 |
| 2026.09.08–2026.09.11 | ₩53,285 | ₩53,285 | ₩51,447 | ₩51,835 | -2.72% | 4.8만 |
| 2026.08.31–2026.09.04 | ₩54,237 | ₩54,250 | ₩53,379 | ₩53,620 | -1.14% | 4.5만 |
| 2026.08.24–2026.08.28 | ₩53,647 | ₩54,586 | ₩53,647 | ₩54,237 | +1.10% | 3.2만 |
| 2026.08.17–2026.08.21 | ₩54,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,425 |
| ₩52,453 |
| ₩54,198 |
| -0.42% |
| 3.2만 |
| 2026.08.10–2026.08.14 | ₩53,674 | ₩54,089 | ₩53,184 | ₩53,887 | +0.40% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩52,748 | ₩53,526 | ₩51,394 | ₩53,377 | +1.19% | 4.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩51,146 | ₩52,869 | ₩50,723 | ₩51,654 | +0.99% | 6.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,052 | ₩50,837 | ₩49,328 | ₩50,718 | +1.33% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,892 | ₩50,428 | ₩49,342 | ₩49,912 | +0.04% | 5.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,503 | ₩49,680 | ₩48,698 | ₩49,279 | -0.45% | 1.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩48,785 | ₩49,296 | ₩48,202 | ₩49,296 | +1.05% | 2.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,275 | ₩49,140 | ₩48,068 | ₩48,927 | +1.35% | 2만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,275 | ₩49,596 | ₩48,349 | ₩48,389 | -1.80% | 3.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,877 | ₩48,899 | ₩47,375 | ₩48,675 | +1.67% | 8.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩48,899 | ₩48,966 | ₩47,987 | ₩48,081 | -1.67% | 2.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩47,397 | ₩48,899 | ₩47,377 | ₩48,530 | +2.39% | 4.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,694 | ₩47,042 | ₩44,782 | ₩47,042 | +2.95% | 2.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,874 | ₩46,941 | ₩45,314 | ₩45,314 | -3.33% | 9.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩46,693 | ₩47,424 | ₩46,190 | ₩47,043 | +0.75% | 1.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,606 | ₩46,944 | ₩46,163 | ₩46,675 | +0.15% | 1.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,713 | ₩47,102 | ₩46,270 | ₩46,383 | -0.71% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,728 | ₩46,874 | ₩44,728 | ₩46,536 | +4.04% | 2.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,379 | ₩45,573 | ₩44,138 | ₩44,850 | +1.06% | 5만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,856 | ₩44,554 | ₩43,471 | ₩44,373 | +1.18% | 1.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,601 | ₩44,835 | ₩43,601 | ₩43,776 | +0.40% | 3만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,495 | ₩44,808 | ₩43,765 | ₩43,765 | -1.64% | 4만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,399 | ₩45,399 | ₩44,098 | ₩44,257 | -2.51% | 2.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,109 | ₩46,552 | ₩45,090 | ₩45,395 | -1.55% | 2.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,948 | ₩46,508 | ₩45,278 | ₩46,508 | +1.22% | 1.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,881 | ₩46,189 | ₩45,627 | ₩46,080 | +0.43% | 3.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,619 | ₩47,276 | ₩45,264 | ₩45,872 | -1.60% | 4.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,278 | ₩46,359 | ₩44,741 | ₩46,359 | +2.39% | 5.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,627 | ₩45,627 | ₩44,862 | ₩45,332 | -0.65% | 9.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,876 | ₩45,881 | ₩44,420 | ₩45,519 | +1.43% | 4만 |
|---|
| 2026.01.12–2026.01.16 | ₩45,479 | ₩45,828 | ₩45,274 | ₩45,274 | -0.45% | 16.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,385 | ₩46,311 | ₩44,973 | ₩45,951 | +1.25% | 3만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,010 | ₩45,106 | ₩44,473 | ₩44,859 | -0.33% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,184 | ₩45,184 | ₩44,876 | ₩45,141 | -0.09% | 2.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,090 | ₩45,098 | ₩44,554 | ₩44,916 | -0.39% | 7.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,556 | ₩45,868 | ₩44,521 | ₩45,220 | +1.49% | 2.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,910 | ₩45,090 | ₩43,736 | ₩44,758 | +1.93% | 2.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,181 | ₩44,044 | ₩42,181 | ₩43,950 | +4.19% | 2.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,739 | ₩42,739 | ₩41,189 | ₩42,216 | -1.22% | 1만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,917 | ₩43,682 | ₩42,703 | ₩42,920 | +0.01% | 2.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,502 | ₩42,838 | ₩41,846 | ₩42,838 | +0.79% | 1.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,998 | ₩43,521 | ₩42,241 | ₩42,495 | -1.17% | 2.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,140 | ₩43,144 | ₩42,140 | ₩42,993 | +2.02% | 1.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,228 | ₩42,233 | ₩41,228 | ₩41,796 | +1.38% | 1.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,644 | ₩42,644 | ₩40,943 | ₩40,943 | -3.99% | 4.2천 |
|---|