시장 데이터를 불러오는 중
전체 종목
Corgi COHR 2x Daily ETF 과거 주가
Corgi COHR 2x Daily ETF · COHC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi COHR 2x Daily ETF · COHC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,352 | ₩22,352 | ₩20,730 | ₩21,548 | -3.60% | 1천 |
| 2026.10.08 | ₩22,888 | ₩22,888 | ₩19,738 | ₩20,248 | -11.53% | 8.9천 |
| 2026.10.07 | ₩24,375 | ₩25,501 | ₩22,888 | ₩25,166 | +3.24% | 1.9천 |
| 2026.10.06 | ₩25,326 | ₩25,635 | ₩25,112 | ₩25,541 | +0.85% | 2.3천 |
| 2026.10.05 | ₩25,139 | ₩25,139 | ₩24,281 | ₩24,911 | -0.91% | 8.4천 |
| 2026.10.02 | ₩25,032 | ₩25,541 | ₩24,790 | ₩25,420 | +1.55% | 1.5천 |
| 2026.10.01 | ₩22,164 | ₩23,115 | ₩22,164 | ₩22,888 | +3.26% | 6천 |
| 2026.09.30 | ₩18,800 | ₩18,800 | ₩18,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,800 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩19,537 | ₩20,248 | ₩19,444 | ₩19,444 | -0.48% | 1천 |
|---|
| 2026.09.28 | ₩18,854 | ₩18,854 | ₩17,447 | ₩18,157 | -3.70% | 2.4천 |
|---|
| 2026.09.25 | ₩19,564 | ₩20,020 | ₩19,564 | ₩20,020 | +2.33% | 300 |
|---|
| 2026.09.24 | ₩20,368 | ₩20,368 | ₩19,336 | ₩19,336 | -5.07% | 700 |
|---|
| 2026.09.23 | ₩21,440 | ₩21,440 | ₩20,663 | ₩20,663 | -3.62% | 800 |
|---|
| 2026.09.22 | ₩22,941 | ₩22,941 | ₩21,440 | ₩22,043 | -3.91% | 9.1천 |
|---|
| 2026.09.21 | ₩23,236 | ₩25,005 | ₩23,236 | ₩23,625 | +1.67% | 1.3천 |
|---|
| 2026.09.18 | ₩22,432 | ₩23,236 | ₩21,976 | ₩23,236 | +3.58% | 5.4천 |
|---|
| 2026.09.17 | ₩22,070 | ₩22,070 | ₩19,966 | ₩20,208 | -8.44% | 9.2천 |
|---|
| 2026.09.16 | ₩18,747 | ₩19,578 | ₩18,425 | ₩19,578 | +4.43% | 2.9천 |
|---|
| 2026.09.15 | ₩17,541 | ₩17,755 | ₩17,032 | ₩17,152 | -2.22% | 6.7천 |
|---|
| 2026.09.14 | ₩22,124 | ₩22,124 | ₩16,563 | ₩16,563 | -25.14% | 3.6천 |
|---|
| 2026.09.11 | ₩22,995 | ₩22,995 | ₩20,435 | ₩22,124 | -3.79% | 2.9천 |
|---|
| 2026.09.10 | ₩20,811 | ₩20,811 | ₩19,966 | ₩20,650 | -0.77% | 3.3천 |
|---|
| 2026.09.09 | ₩23,129 | ₩23,129 | ₩22,030 | ₩22,030 | -4.75% | 4.2천 |
|---|
| 2026.09.08 | ₩19,591 | ₩23,450 | ₩19,591 | ₩21,695 | +10.74% | 1.5만 |
|---|
| 2026.09.04 | ₩18,251 | ₩19,336 | ₩17,836 | ₩19,109 | +4.70% | 7.6천 |
|---|
| 2026.09.03 | ₩16,938 | ₩17,179 | ₩16,817 | ₩16,871 | -0.40% | 4.2천 |
|---|
| 2026.09.02 | ₩17,085 | ₩17,407 | ₩17,085 | ₩17,407 | +1.88% | 600 |
|---|
| 2026.09.01 | ₩18,640 | ₩18,640 | ₩17,246 | ₩17,809 | -4.46% | 1.5천 |
|---|
| 2026.08.31 | ₩18,760 | ₩18,760 | ₩18,640 | ₩18,640 | -0.64% | 400 |
|---|
| 2026.08.28 | ₩19,283 | ₩19,444 | ₩18,800 | ₩18,800 | -2.50% | 2.2천 |
|---|
| 2026.08.27 | ₩22,271 | ₩22,271 | ₩20,717 | ₩21,159 | -4.99% | 4.6천 |
|---|
| 2026.08.26 | ₩19,953 | ₩21,052 | ₩19,953 | ₩20,918 | +4.84% | 2.3천 |
|---|
| 2026.08.25 | ₩19,765 | ₩20,141 | ₩19,511 | ₩20,141 | +1.90% | 2.3천 |
|---|
| 2026.08.24 | ₩17,018 | ₩18,452 | ₩16,750 | ₩18,452 | +8.43% | 1.7만 |
|---|
| 2026.08.21 | ₩21,400 | ₩21,400 | ₩19,832 | ₩20,395 | -4.70% | 1.3천 |
|---|
| 2026.08.20 | ₩20,100 | ₩20,462 | ₩19,256 | ₩20,382 | +1.40% | 2.1천 |
|---|
| 2026.08.19 | ₩22,700 | ₩22,700 | ₩19,966 | ₩20,261 | -10.74% | 8.4천 |
|---|
| 2026.08.18 | ₩27,095 | ₩27,095 | ₩23,115 | ₩23,142 | -14.59% | 8.8천 |
|---|
| 2026.08.17 | ₩29,722 | ₩32,629 | ₩29,722 | ₩30,981 | +4.24% | 1만 |
|---|
| 2026.08.14 | ₩26,331 | ₩30,351 | ₩26,331 | ₩27,109 | +2.95% | 6.4천 |
|---|
| 2026.08.13 | ₩30,820 | ₩32,227 | ₩26,814 | ₩27,109 | -12.04% | 1.4만 |
|---|
| 2026.08.12 | ₩32,160 | ₩34,171 | ₩29,909 | ₩32,227 | +0.21% | 1.9만 |
|---|
| 2026.08.11 | ₩26,023 | ₩28,288 | ₩26,010 | ₩27,792 | +6.80% | 8.6천 |
|---|
| 2026.08.10 | ₩31,008 | ₩32,978 | ₩27,444 | ₩27,444 | -11.50% | 1.9만 |
|---|
| 2026.08.07 | ₩34,573 | ₩38,164 | ₩34,573 | ₩38,164 | +10.39% | 2.4천 |
|---|
| 2026.08.06 | ₩28,341 | ₩33,420 | ₩28,341 | ₩30,177 | +6.48% | 2.7천 |
|---|
| 2026.08.05 | ₩28,918 | ₩29,199 | ₩28,918 | ₩29,199 | +0.97% | 500 |
|---|
| 2026.08.04 | ₩28,274 | ₩29,521 | ₩27,537 | ₩28,408 | +0.47% | 2.1천 |
|---|
| 2026.08.03 | ₩17,434 | ₩22,807 | ₩17,434 | ₩22,660 | +29.98% | 4.2천 |
|---|
| 2026.07.31 | ₩19,524 | ₩19,524 | ₩18,720 | ₩19,109 | -2.13% | 2.3천 |
|---|
| 2026.07.30 | ₩16,603 | ₩17,032 | ₩16,603 | ₩17,032 | +2.58% | 3천 |
|---|
| 2026.07.29 | ₩15,249 | ₩15,249 | ₩13,735 | ₩13,735 | -9.93% | 600 |
|---|
| 2026.07.28 | ₩18,827 | ₩18,827 | ₩14,579 | ₩16,697 | -11.32% | 2.8천 |
|---|
| 2026.07.27 | ₩20,583 | ₩20,677 | ₩19,122 | ₩20,677 | +0.46% | 2.2천 |
|---|
| 2026.07.24 | ₩24,643 | ₩24,643 | ₩22,539 | ₩22,539 | -8.54% | 500 |
|---|
| 2026.07.23 | ₩29,909 | ₩29,909 | ₩28,020 | ₩28,020 | -6.32% | 200 |
|---|
| 2026.07.22 | ₩28,609 | ₩29,534 | ₩28,221 | ₩28,221 | -1.36% | 900 |
|---|
| 2026.07.21 | ₩29,132 | ₩29,132 | ₩29,132 | ₩29,132 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩23,651 | ₩23,651 | ₩23,651 | ₩23,651 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩22,553 | ₩22,553 | ₩22,553 | ₩22,553 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩23,611 | ₩23,986 | ₩22,298 | ₩22,298 | -5.56% | 600 |
|---|
| 2026.07.15 | ₩26,318 | ₩26,318 | ₩26,291 | ₩26,291 | -0.10% | 300 |
|---|
| 2026.07.14 | ₩29,480 | ₩29,480 | ₩28,194 | ₩28,462 | -3.45% | 700 |
|---|
| 2026.07.13 | ₩28,502 | ₩28,757 | ₩27,738 | ₩27,738 | -2.68% | 200 |
|---|
| 2026.07.10 | ₩30,673 | ₩31,678 | ₩30,673 | ₩31,102 | +1.40% | 100 |
|---|
| 2026.07.09 | ₩32,348 | ₩32,348 | ₩31,557 | ₩31,557 | -2.44% | 100 |
|---|
| 2026.07.08 | ₩29,842 | ₩31,142 | ₩29,842 | ₩29,882 | +0.13% | 1.4천 |
|---|
| 2026.07.07 | ₩29,614 | ₩29,614 | ₩29,119 | ₩29,119 | -1.67% | 1.1만 |
|---|