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 | ₩49,278 | ₩50,177 | ₩49,196 | ₩50,126 | +1.72% | 5만 |
| 2026.09.28–2026.10.02 | ₩49,177 | ₩49,452 | ₩48,538 | ₩49,269 | +0.19% | 3.3만 |
| 2026.09.21–2026.09.25 | ₩50,230 | ₩50,485 | ₩49,285 | ₩49,643 | -1.17% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩52,568 | ₩52,568 | ₩50,217 | ₩50,378 | -4.17% | 7.6만 |
| 2026.09.08–2026.09.11 | ₩53,288 | ₩53,288 | ₩51,451 | ₩51,838 | -2.72% | 4.8만 |
| 2026.08.31–2026.09.04 | ₩54,241 | ₩54,254 | ₩53,382 | ₩53,624 | -1.14% | 4.5만 |
| 2026.08.24–2026.08.28 | ₩53,650 | ₩54,589 | ₩53,650 | ₩54,241 | +1.10% | 3.2만 |
| 2026.08.17–2026.08.21 | ₩54,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,428 |
| ₩52,457 |
| ₩54,202 |
| -0.42% |
| 3.2만 |
| 2026.08.10–2026.08.14 | ₩53,677 | ₩54,093 | ₩53,188 | ₩53,890 | +0.40% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩52,752 | ₩53,530 | ₩51,397 | ₩53,381 | +1.19% | 4.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩51,149 | ₩52,872 | ₩50,726 | ₩51,657 | +0.99% | 6.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,056 | ₩50,840 | ₩49,332 | ₩50,721 | +1.33% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,895 | ₩50,431 | ₩49,345 | ₩49,915 | +0.04% | 5.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,506 | ₩49,683 | ₩48,701 | ₩49,282 | -0.45% | 1.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩48,788 | ₩49,299 | ₩48,205 | ₩49,299 | +1.05% | 2.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,279 | ₩49,144 | ₩48,071 | ₩48,931 | +1.35% | 2만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,278 | ₩49,600 | ₩48,352 | ₩48,393 | -1.80% | 3.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,880 | ₩48,902 | ₩47,379 | ₩48,678 | +1.67% | 8.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩48,902 | ₩48,969 | ₩47,990 | ₩48,084 | -1.67% | 2.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩47,400 | ₩48,902 | ₩47,380 | ₩48,533 | +2.39% | 4.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,697 | ₩47,045 | ₩44,785 | ₩47,045 | +2.95% | 2.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,877 | ₩46,944 | ₩45,317 | ₩45,317 | -3.33% | 9.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩46,696 | ₩47,427 | ₩46,193 | ₩47,046 | +0.75% | 1.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,609 | ₩46,947 | ₩46,166 | ₩46,679 | +0.15% | 1.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,716 | ₩47,105 | ₩46,273 | ₩46,386 | -0.71% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,731 | ₩46,877 | ₩44,731 | ₩46,539 | +4.04% | 2.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,382 | ₩45,576 | ₩44,141 | ₩44,853 | +1.06% | 5만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,859 | ₩44,557 | ₩43,474 | ₩44,376 | +1.18% | 1.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,604 | ₩44,838 | ₩43,604 | ₩43,779 | +0.40% | 3만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,498 | ₩44,811 | ₩43,768 | ₩43,768 | -1.64% | 4만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,402 | ₩45,402 | ₩44,101 | ₩44,260 | -2.51% | 2.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,113 | ₩46,555 | ₩45,093 | ₩45,398 | -1.55% | 2.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,952 | ₩46,511 | ₩45,281 | ₩46,511 | +1.22% | 1.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,885 | ₩46,192 | ₩45,630 | ₩46,083 | +0.43% | 3.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,622 | ₩47,279 | ₩45,268 | ₩45,875 | -1.60% | 4.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,281 | ₩46,362 | ₩44,744 | ₩46,362 | +2.39% | 5.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,630 | ₩45,630 | ₩44,865 | ₩45,335 | -0.65% | 9.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,879 | ₩45,885 | ₩44,423 | ₩45,522 | +1.43% | 4만 |
|---|
| 2026.01.12–2026.01.16 | ₩45,482 | ₩45,831 | ₩45,277 | ₩45,277 | -0.45% | 16.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,388 | ₩46,314 | ₩44,976 | ₩45,954 | +1.25% | 3만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,013 | ₩45,109 | ₩44,476 | ₩44,862 | -0.33% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,187 | ₩45,187 | ₩44,879 | ₩45,144 | -0.09% | 2.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,093 | ₩45,101 | ₩44,557 | ₩44,919 | -0.39% | 7.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,559 | ₩45,871 | ₩44,524 | ₩45,223 | +1.49% | 2.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,913 | ₩45,093 | ₩43,738 | ₩44,761 | +1.93% | 2.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,184 | ₩44,047 | ₩42,184 | ₩43,953 | +4.19% | 2.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,742 | ₩42,742 | ₩41,191 | ₩42,219 | -1.22% | 1만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,920 | ₩43,685 | ₩42,706 | ₩42,923 | +0.01% | 2.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,505 | ₩42,841 | ₩41,849 | ₩42,841 | +0.79% | 1.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,001 | ₩43,524 | ₩42,244 | ₩42,498 | -1.17% | 2.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,142 | ₩43,147 | ₩42,142 | ₩42,995 | +2.02% | 1.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,230 | ₩42,236 | ₩41,230 | ₩41,799 | +1.38% | 1.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,647 | ₩42,647 | ₩40,946 | ₩40,946 | -3.99% | 4.2천 |
|---|