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 | ₩49,232 | ₩50,130 | ₩49,151 | ₩50,079 | +1.72% | 5만 |
| 2026.09.28–2026.10.02 | ₩49,132 | ₩49,407 | ₩48,493 | ₩49,223 | +0.19% | 3.3만 |
| 2026.09.21–2026.09.25 | ₩50,184 | ₩50,438 | ₩49,239 | ₩49,597 | -1.17% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩52,519 | ₩52,519 | ₩50,170 | ₩50,331 | -4.17% | 7.6만 |
| 2026.09.08–2026.09.11 | ₩53,239 | ₩53,239 | ₩51,403 | ₩51,790 | -2.72% | 4.8만 |
| 2026.08.31–2026.09.04 | ₩54,190 | ₩54,204 | ₩53,333 | ₩53,574 | -1.14% | 4.5만 |
| 2026.08.24–2026.08.28 | ₩53,601 | ₩54,539 | ₩53,601 | ₩54,190 | +1.10% | 3.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,378 |
| ₩52,408 |
| ₩54,152 |
| -0.42% |
| 3.2만 |
| 2026.08.10–2026.08.14 | ₩53,628 | ₩54,043 | ₩53,138 | ₩53,841 | +0.40% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩52,703 | ₩53,480 | ₩51,350 | ₩53,331 | +1.19% | 4.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩51,102 | ₩52,824 | ₩50,680 | ₩51,610 | +0.99% | 6.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,010 | ₩50,793 | ₩49,286 | ₩50,674 | +1.33% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,849 | ₩50,385 | ₩49,299 | ₩49,869 | +0.04% | 5.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,460 | ₩49,637 | ₩48,656 | ₩49,236 | -0.45% | 1.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩48,743 | ₩49,254 | ₩48,160 | ₩49,254 | +1.05% | 2.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,234 | ₩49,098 | ₩48,026 | ₩48,885 | +1.35% | 2만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,232 | ₩49,554 | ₩48,308 | ₩48,348 | -1.80% | 3.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,836 | ₩48,857 | ₩47,335 | ₩48,633 | +1.67% | 8.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩48,857 | ₩48,924 | ₩47,946 | ₩48,040 | -1.67% | 2.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩47,356 | ₩48,857 | ₩47,336 | ₩48,489 | +2.39% | 4.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,654 | ₩47,001 | ₩44,743 | ₩47,001 | +2.95% | 2.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,834 | ₩46,901 | ₩45,275 | ₩45,275 | -3.33% | 9.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩46,653 | ₩47,383 | ₩46,150 | ₩47,003 | +0.75% | 1.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,566 | ₩46,903 | ₩46,123 | ₩46,635 | +0.15% | 1.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,673 | ₩47,062 | ₩46,231 | ₩46,343 | -0.71% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,690 | ₩46,834 | ₩44,690 | ₩46,496 | +4.04% | 2.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,341 | ₩45,534 | ₩44,100 | ₩44,812 | +1.06% | 5만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,819 | ₩44,515 | ₩43,434 | ₩44,335 | +1.18% | 1.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,564 | ₩44,797 | ₩43,564 | ₩43,738 | +0.40% | 3만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,457 | ₩44,770 | ₩43,728 | ₩43,728 | -1.64% | 4만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,360 | ₩45,360 | ₩44,060 | ₩44,219 | -2.51% | 2.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,070 | ₩46,512 | ₩45,051 | ₩45,356 | -1.55% | 2.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,909 | ₩46,468 | ₩45,239 | ₩46,468 | +1.22% | 1.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,842 | ₩46,149 | ₩45,587 | ₩46,040 | +0.43% | 3.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,579 | ₩47,236 | ₩45,226 | ₩45,833 | -1.60% | 4.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,239 | ₩46,319 | ₩44,703 | ₩46,319 | +2.39% | 5.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,587 | ₩45,587 | ₩44,824 | ₩45,293 | -0.65% | 9.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,837 | ₩45,842 | ₩44,381 | ₩45,480 | +1.43% | 4만 |
|---|
| 2026.01.12–2026.01.16 | ₩45,440 | ₩45,788 | ₩45,235 | ₩45,235 | -0.45% | 16.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,346 | ₩46,271 | ₩44,935 | ₩45,912 | +1.25% | 3만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,971 | ₩45,068 | ₩44,435 | ₩44,821 | -0.33% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,145 | ₩45,145 | ₩44,837 | ₩45,102 | -0.09% | 2.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,051 | ₩45,060 | ₩44,515 | ₩44,877 | -0.39% | 7.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,518 | ₩45,829 | ₩44,483 | ₩45,181 | +1.49% | 2.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,872 | ₩45,051 | ₩43,698 | ₩44,719 | +1.93% | 2.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,145 | ₩44,006 | ₩42,145 | ₩43,912 | +4.19% | 2.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,702 | ₩42,702 | ₩41,153 | ₩42,180 | -1.22% | 1만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,881 | ₩43,644 | ₩42,666 | ₩42,883 | +0.01% | 2.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,465 | ₩42,802 | ₩41,810 | ₩42,802 | +0.79% | 1.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,961 | ₩43,484 | ₩42,205 | ₩42,459 | -1.17% | 2.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,103 | ₩43,107 | ₩42,103 | ₩42,956 | +2.02% | 1.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,192 | ₩42,197 | ₩41,192 | ₩41,760 | +1.38% | 1.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,607 | ₩42,607 | ₩40,908 | ₩40,908 | -3.99% | 4.2천 |
|---|