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 | ₩49,268 | ₩50,166 | ₩49,186 | ₩50,115 | +1.72% | 5만 |
| 2026.09.28–2026.10.02 | ₩49,167 | ₩49,442 | ₩48,527 | ₩49,258 | +0.19% | 3.3만 |
| 2026.09.21–2026.09.25 | ₩50,220 | ₩50,474 | ₩49,274 | ₩49,632 | -1.17% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩52,557 | ₩52,557 | ₩50,206 | ₩50,367 | -4.17% | 7.6만 |
| 2026.09.08–2026.09.11 | ₩53,277 | ₩53,277 | ₩51,440 | ₩51,828 | -2.72% | 4.8만 |
| 2026.08.31–2026.09.04 | ₩54,229 | ₩54,243 | ₩53,371 | ₩53,612 | -1.14% | 4.5만 |
| 2026.08.24–2026.08.28 | ₩53,639 | ₩54,578 | ₩53,639 | ₩54,229 | +1.10% | 3.2만 |
| 2026.08.17–2026.08.21 | ₩54,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,417 |
| ₩52,446 |
| ₩54,190 |
| -0.42% |
| 3.2만 |
| 2026.08.10–2026.08.14 | ₩53,666 | ₩54,082 | ₩53,177 | ₩53,879 | +0.40% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩52,741 | ₩53,519 | ₩51,386 | ₩53,370 | +1.19% | 4.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩51,138 | ₩52,861 | ₩50,716 | ₩51,647 | +0.99% | 6.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,045 | ₩50,830 | ₩49,321 | ₩50,711 | +1.33% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,884 | ₩50,421 | ₩49,335 | ₩49,905 | +0.04% | 5.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,496 | ₩49,673 | ₩48,691 | ₩49,272 | -0.45% | 1.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩48,778 | ₩49,289 | ₩48,195 | ₩49,289 | +1.05% | 2.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,269 | ₩49,134 | ₩48,061 | ₩48,920 | +1.35% | 2만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,268 | ₩49,589 | ₩48,342 | ₩48,383 | -1.80% | 3.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,870 | ₩48,892 | ₩47,369 | ₩48,668 | +1.67% | 8.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩48,892 | ₩48,959 | ₩47,980 | ₩48,074 | -1.67% | 2.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩47,390 | ₩48,892 | ₩47,370 | ₩48,523 | +2.39% | 4.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,687 | ₩47,035 | ₩44,775 | ₩47,035 | +2.95% | 2.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,867 | ₩46,934 | ₩45,308 | ₩45,308 | -3.33% | 9.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩46,686 | ₩47,417 | ₩46,183 | ₩47,036 | +0.75% | 1.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,599 | ₩46,937 | ₩46,157 | ₩46,669 | +0.15% | 1.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,706 | ₩47,095 | ₩46,264 | ₩46,376 | -0.71% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,722 | ₩46,867 | ₩44,722 | ₩46,529 | +4.04% | 2.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,373 | ₩45,566 | ₩44,132 | ₩44,844 | +1.06% | 5만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,850 | ₩44,547 | ₩43,465 | ₩44,366 | +1.18% | 1.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,595 | ₩44,829 | ₩43,595 | ₩43,770 | +0.40% | 3만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,488 | ₩44,802 | ₩43,759 | ₩43,759 | -1.64% | 4만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,392 | ₩45,392 | ₩44,091 | ₩44,251 | -2.51% | 2.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,103 | ₩46,545 | ₩45,084 | ₩45,388 | -1.55% | 2.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,942 | ₩46,501 | ₩45,271 | ₩46,501 | +1.22% | 1.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,875 | ₩46,182 | ₩45,620 | ₩46,073 | +0.43% | 3.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,612 | ₩47,270 | ₩45,258 | ₩45,866 | -1.60% | 4.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,271 | ₩46,352 | ₩44,735 | ₩46,352 | +2.39% | 5.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,620 | ₩45,620 | ₩44,856 | ₩45,325 | -0.65% | 9.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,869 | ₩45,875 | ₩44,413 | ₩45,513 | +1.43% | 4만 |
|---|
| 2026.01.12–2026.01.16 | ₩45,473 | ₩45,821 | ₩45,267 | ₩45,267 | -0.45% | 16.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,379 | ₩46,304 | ₩44,967 | ₩45,945 | +1.25% | 3만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,003 | ₩45,100 | ₩44,467 | ₩44,853 | -0.33% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,178 | ₩45,178 | ₩44,869 | ₩45,135 | -0.09% | 2.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,084 | ₩45,092 | ₩44,547 | ₩44,909 | -0.39% | 7.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,550 | ₩45,862 | ₩44,515 | ₩45,214 | +1.49% | 2.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,904 | ₩45,084 | ₩43,729 | ₩44,751 | +1.93% | 2.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,175 | ₩44,038 | ₩42,175 | ₩43,944 | +4.19% | 2.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,733 | ₩42,733 | ₩41,183 | ₩42,210 | -1.22% | 1만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,911 | ₩43,676 | ₩42,697 | ₩42,914 | +0.01% | 2.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,496 | ₩42,832 | ₩41,840 | ₩42,832 | +0.79% | 1.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,992 | ₩43,515 | ₩42,236 | ₩42,489 | -1.17% | 2.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,134 | ₩43,138 | ₩42,134 | ₩42,986 | +2.02% | 1.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,222 | ₩42,227 | ₩41,222 | ₩41,790 | +1.38% | 1.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,638 | ₩42,638 | ₩40,937 | ₩40,937 | -3.99% | 4.2천 |
|---|