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 | ₩22,313 | ₩22,313 | ₩20,694 | ₩21,510 | -3.60% | 1천 |
| 2026.10.08 | ₩22,848 | ₩22,848 | ₩19,704 | ₩20,212 | -11.53% | 8.9천 |
| 2026.10.07 | ₩24,332 | ₩25,456 | ₩22,848 | ₩25,122 | +3.24% | 1.9천 |
| 2026.10.06 | ₩25,282 | ₩25,590 | ₩25,068 | ₩25,496 | +0.85% | 2.3천 |
| 2026.10.05 | ₩25,095 | ₩25,095 | ₩24,239 | ₩24,867 | -0.91% | 8.4천 |
| 2026.10.02 | ₩24,988 | ₩25,496 | ₩24,747 | ₩25,376 | +1.55% | 1.5천 |
| 2026.10.01 | ₩22,125 | ₩23,075 | ₩22,125 | ₩22,848 | +3.26% | 6천 |
| 2026.09.30 | ₩18,768 | ₩18,768 | ₩18,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,768 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩19,503 | ₩20,212 | ₩19,410 | ₩19,410 | -0.48% | 1천 |
|---|
| 2026.09.28 | ₩18,821 | ₩18,821 | ₩17,417 | ₩18,126 | -3.70% | 2.4천 |
|---|
| 2026.09.25 | ₩19,530 | ₩19,985 | ₩19,530 | ₩19,985 | +2.33% | 300 |
|---|
| 2026.09.24 | ₩20,333 | ₩20,333 | ₩19,303 | ₩19,303 | -5.07% | 700 |
|---|
| 2026.09.23 | ₩21,403 | ₩21,403 | ₩20,627 | ₩20,627 | -3.62% | 800 |
|---|
| 2026.09.22 | ₩22,901 | ₩22,901 | ₩21,403 | ₩22,005 | -3.91% | 9.1천 |
|---|
| 2026.09.21 | ₩23,195 | ₩24,961 | ₩23,195 | ₩23,583 | +1.67% | 1.3천 |
|---|
| 2026.09.18 | ₩22,393 | ₩23,195 | ₩21,938 | ₩23,195 | +3.58% | 5.4천 |
|---|
| 2026.09.17 | ₩22,032 | ₩22,032 | ₩19,931 | ₩20,172 | -8.44% | 9.2천 |
|---|
| 2026.09.16 | ₩18,714 | ₩19,544 | ₩18,393 | ₩19,544 | +4.43% | 2.9천 |
|---|
| 2026.09.15 | ₩17,510 | ₩17,724 | ₩17,002 | ₩17,122 | -2.22% | 6.7천 |
|---|
| 2026.09.14 | ₩22,085 | ₩22,085 | ₩16,534 | ₩16,534 | -25.14% | 3.6천 |
|---|
| 2026.09.11 | ₩22,955 | ₩22,955 | ₩20,400 | ₩22,085 | -3.79% | 2.9천 |
|---|
| 2026.09.10 | ₩20,774 | ₩20,774 | ₩19,931 | ₩20,614 | -0.77% | 3.3천 |
|---|
| 2026.09.09 | ₩23,088 | ₩23,088 | ₩21,991 | ₩21,991 | -4.75% | 4.2천 |
|---|
| 2026.09.08 | ₩19,557 | ₩23,409 | ₩19,557 | ₩21,657 | +10.74% | 1.5만 |
|---|
| 2026.09.04 | ₩18,219 | ₩19,303 | ₩17,805 | ₩19,075 | +4.70% | 7.6천 |
|---|
| 2026.09.03 | ₩16,908 | ₩17,149 | ₩16,788 | ₩16,841 | -0.40% | 4.2천 |
|---|
| 2026.09.02 | ₩17,055 | ₩17,376 | ₩17,055 | ₩17,376 | +1.88% | 600 |
|---|
| 2026.09.01 | ₩18,607 | ₩18,607 | ₩17,216 | ₩17,778 | -4.46% | 1.5천 |
|---|
| 2026.08.31 | ₩18,728 | ₩18,728 | ₩18,607 | ₩18,607 | -0.64% | 400 |
|---|
| 2026.08.28 | ₩19,249 | ₩19,410 | ₩18,768 | ₩18,768 | -2.50% | 2.2천 |
|---|
| 2026.08.27 | ₩22,232 | ₩22,232 | ₩20,681 | ₩21,122 | -4.99% | 4.6천 |
|---|
| 2026.08.26 | ₩19,918 | ₩21,015 | ₩19,918 | ₩20,881 | +4.84% | 2.3천 |
|---|
| 2026.08.25 | ₩19,731 | ₩20,105 | ₩19,477 | ₩20,105 | +1.90% | 2.3천 |
|---|
| 2026.08.24 | ₩16,989 | ₩18,420 | ₩16,721 | ₩18,420 | +8.43% | 1.7만 |
|---|
| 2026.08.21 | ₩21,363 | ₩21,363 | ₩19,798 | ₩20,359 | -4.70% | 1.3천 |
|---|
| 2026.08.20 | ₩20,065 | ₩20,426 | ₩19,222 | ₩20,346 | +1.40% | 2.1천 |
|---|
| 2026.08.19 | ₩22,660 | ₩22,660 | ₩19,931 | ₩20,226 | -10.74% | 8.4천 |
|---|
| 2026.08.18 | ₩27,048 | ₩27,048 | ₩23,075 | ₩23,102 | -14.59% | 8.8천 |
|---|
| 2026.08.17 | ₩29,670 | ₩32,573 | ₩29,670 | ₩30,927 | +4.24% | 1만 |
|---|
| 2026.08.14 | ₩26,285 | ₩30,298 | ₩26,285 | ₩27,061 | +2.95% | 6.4천 |
|---|
| 2026.08.13 | ₩30,767 | ₩32,171 | ₩26,767 | ₩27,061 | -12.04% | 1.4만 |
|---|
| 2026.08.12 | ₩32,104 | ₩34,111 | ₩29,857 | ₩32,171 | +0.21% | 1.9만 |
|---|
| 2026.08.11 | ₩25,978 | ₩28,238 | ₩25,964 | ₩27,743 | +6.80% | 8.6천 |
|---|
| 2026.08.10 | ₩30,954 | ₩32,920 | ₩27,396 | ₩27,396 | -11.50% | 1.9만 |
|---|
| 2026.08.07 | ₩34,512 | ₩38,097 | ₩34,512 | ₩38,097 | +10.39% | 2.4천 |
|---|
| 2026.08.06 | ₩28,292 | ₩33,362 | ₩28,292 | ₩30,125 | +6.48% | 2.7천 |
|---|
| 2026.08.05 | ₩28,867 | ₩29,148 | ₩28,867 | ₩29,148 | +0.97% | 500 |
|---|
| 2026.08.04 | ₩28,225 | ₩29,469 | ₩27,489 | ₩28,359 | +0.47% | 2.1천 |
|---|
| 2026.08.03 | ₩17,403 | ₩22,767 | ₩17,403 | ₩22,620 | +29.98% | 4.2천 |
|---|
| 2026.07.31 | ₩19,490 | ₩19,490 | ₩18,687 | ₩19,075 | -2.13% | 2.3천 |
|---|
| 2026.07.30 | ₩16,574 | ₩17,002 | ₩16,574 | ₩17,002 | +2.58% | 3천 |
|---|
| 2026.07.29 | ₩15,223 | ₩15,223 | ₩13,711 | ₩13,711 | -9.93% | 600 |
|---|
| 2026.07.28 | ₩18,794 | ₩18,794 | ₩14,554 | ₩16,667 | -11.32% | 2.8천 |
|---|
| 2026.07.27 | ₩20,547 | ₩20,640 | ₩19,089 | ₩20,640 | +0.46% | 2.2천 |
|---|
| 2026.07.24 | ₩24,600 | ₩24,600 | ₩22,500 | ₩22,500 | -8.54% | 500 |
|---|
| 2026.07.23 | ₩29,857 | ₩29,857 | ₩27,971 | ₩27,971 | -6.32% | 200 |
|---|
| 2026.07.22 | ₩28,559 | ₩29,482 | ₩28,172 | ₩28,172 | -1.36% | 900 |
|---|
| 2026.07.21 | ₩29,081 | ₩29,081 | ₩29,081 | ₩29,081 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩23,610 | ₩23,610 | ₩23,610 | ₩23,610 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩22,513 | ₩22,513 | ₩22,513 | ₩22,513 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩23,570 | ₩23,944 | ₩22,259 | ₩22,259 | -5.56% | 600 |
|---|
| 2026.07.15 | ₩26,272 | ₩26,272 | ₩26,245 | ₩26,245 | -0.10% | 300 |
|---|
| 2026.07.14 | ₩29,429 | ₩29,429 | ₩28,145 | ₩28,412 | -3.45% | 700 |
|---|
| 2026.07.13 | ₩28,452 | ₩28,707 | ₩27,690 | ₩27,690 | -2.68% | 200 |
|---|
| 2026.07.10 | ₩30,619 | ₩31,623 | ₩30,619 | ₩31,048 | +1.40% | 100 |
|---|
| 2026.07.09 | ₩32,292 | ₩32,292 | ₩31,502 | ₩31,502 | -2.44% | 100 |
|---|
| 2026.07.08 | ₩29,790 | ₩31,088 | ₩29,790 | ₩29,830 | +0.13% | 1.4천 |
|---|
| 2026.07.07 | ₩29,563 | ₩29,563 | ₩29,068 | ₩29,068 | -1.67% | 1.1만 |
|---|