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 | ₩49,250 | ₩50,148 | ₩49,168 | ₩50,097 | +1.72% | 5만 |
| 2026.09.28–2026.10.02 | ₩49,149 | ₩49,424 | ₩48,510 | ₩49,241 | +0.19% | 3.3만 |
| 2026.09.21–2026.09.25 | ₩50,202 | ₩50,456 | ₩49,257 | ₩49,615 | -1.17% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩52,538 | ₩52,538 | ₩50,188 | ₩50,349 | -4.17% | 7.6만 |
| 2026.09.08–2026.09.11 | ₩53,258 | ₩53,258 | ₩51,422 | ₩51,809 | -2.72% | 4.8만 |
| 2026.08.31–2026.09.04 | ₩54,210 | ₩54,223 | ₩53,352 | ₩53,593 | -1.14% | 4.5만 |
| 2026.08.24–2026.08.28 | ₩53,620 | ₩54,558 | ₩53,620 | ₩54,210 | +1.10% | 3.2만 |
| 2026.08.17–2026.08.21 | ₩54,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,397 |
| ₩52,427 |
| ₩54,171 |
| -0.42% |
| 3.2만 |
| 2026.08.10–2026.08.14 | ₩53,647 | ₩54,062 | ₩53,158 | ₩53,860 | +0.40% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩52,722 | ₩53,499 | ₩51,368 | ₩53,351 | +1.19% | 4.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩51,120 | ₩52,843 | ₩50,698 | ₩51,628 | +0.99% | 6.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,027 | ₩50,812 | ₩49,304 | ₩50,692 | +1.33% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,867 | ₩50,403 | ₩49,317 | ₩49,887 | +0.04% | 5.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,478 | ₩49,655 | ₩48,674 | ₩49,254 | -0.45% | 1.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩48,761 | ₩49,271 | ₩48,178 | ₩49,271 | +1.05% | 2.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,251 | ₩49,116 | ₩48,044 | ₩48,903 | +1.35% | 2만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,250 | ₩49,572 | ₩48,325 | ₩48,365 | -1.80% | 3.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,853 | ₩48,875 | ₩47,352 | ₩48,651 | +1.67% | 8.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩48,875 | ₩48,942 | ₩47,963 | ₩48,057 | -1.67% | 2.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩47,373 | ₩48,875 | ₩47,353 | ₩48,506 | +2.39% | 4.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,671 | ₩47,018 | ₩44,759 | ₩47,018 | +2.95% | 2.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,850 | ₩46,918 | ₩45,291 | ₩45,291 | -3.33% | 9.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩46,670 | ₩47,400 | ₩46,167 | ₩47,019 | +0.75% | 1.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,582 | ₩46,920 | ₩46,140 | ₩46,652 | +0.15% | 1.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,690 | ₩47,078 | ₩46,247 | ₩46,360 | -0.71% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,706 | ₩46,850 | ₩44,706 | ₩46,513 | +4.04% | 2.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,357 | ₩45,550 | ₩44,116 | ₩44,828 | +1.06% | 5만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,834 | ₩44,531 | ₩43,450 | ₩44,350 | +1.18% | 1.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,580 | ₩44,813 | ₩43,580 | ₩43,754 | +0.40% | 3만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,472 | ₩44,786 | ₩43,743 | ₩43,743 | -1.64% | 4만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,376 | ₩45,376 | ₩44,076 | ₩44,235 | -2.51% | 2.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,086 | ₩46,529 | ₩45,068 | ₩45,372 | -1.55% | 2.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,926 | ₩46,485 | ₩45,255 | ₩46,485 | +1.22% | 1.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,859 | ₩46,165 | ₩45,604 | ₩46,057 | +0.43% | 3.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,596 | ₩47,253 | ₩45,242 | ₩45,849 | -1.60% | 4.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,255 | ₩46,336 | ₩44,719 | ₩46,336 | +2.39% | 5.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,604 | ₩45,604 | ₩44,840 | ₩45,309 | -0.65% | 9.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,853 | ₩45,859 | ₩44,397 | ₩45,497 | +1.43% | 4만 |
|---|
| 2026.01.12–2026.01.16 | ₩45,456 | ₩45,805 | ₩45,251 | ₩45,251 | -0.45% | 16.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,363 | ₩46,287 | ₩44,951 | ₩45,928 | +1.25% | 3만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,987 | ₩45,084 | ₩44,451 | ₩44,837 | -0.33% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,161 | ₩45,161 | ₩44,853 | ₩45,119 | -0.09% | 2.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,068 | ₩45,076 | ₩44,531 | ₩44,893 | -0.39% | 7.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,534 | ₩45,845 | ₩44,499 | ₩45,198 | +1.49% | 2.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,888 | ₩45,068 | ₩43,714 | ₩44,735 | +1.93% | 2.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,160 | ₩44,022 | ₩42,160 | ₩43,928 | +4.19% | 2.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,718 | ₩42,718 | ₩41,168 | ₩42,195 | -1.22% | 1만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,896 | ₩43,660 | ₩42,682 | ₩42,899 | +0.01% | 2.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,480 | ₩42,817 | ₩41,825 | ₩42,817 | +0.79% | 1.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,976 | ₩43,499 | ₩42,220 | ₩42,474 | -1.17% | 2.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,119 | ₩43,123 | ₩42,119 | ₩42,971 | +2.02% | 1.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,207 | ₩42,212 | ₩41,207 | ₩41,775 | +1.38% | 1.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,623 | ₩42,623 | ₩40,923 | ₩40,923 | -3.99% | 4.2천 |
|---|