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 | ₩22,323 | ₩22,323 | ₩20,703 | ₩21,520 | -3.60% | 1천 |
| 2026.10.08 | ₩22,858 | ₩22,858 | ₩19,713 | ₩20,221 | -11.53% | 8.9천 |
| 2026.10.07 | ₩24,343 | ₩25,467 | ₩22,858 | ₩25,133 | +3.24% | 1.9천 |
| 2026.10.06 | ₩25,293 | ₩25,601 | ₩25,079 | ₩25,508 | +0.85% | 2.3천 |
| 2026.10.05 | ₩25,106 | ₩25,106 | ₩24,250 | ₩24,879 | -0.91% | 8.4천 |
| 2026.10.02 | ₩24,999 | ₩25,508 | ₩24,758 | ₩25,387 | +1.55% | 1.5천 |
| 2026.10.01 | ₩22,135 | ₩23,085 | ₩22,135 | ₩22,858 | +3.26% | 6천 |
| 2026.09.30 | ₩18,776 | ₩18,776 | ₩18,776 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,776 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩19,512 | ₩20,221 | ₩19,418 | ₩19,418 | -0.48% | 1천 |
|---|
| 2026.09.28 | ₩18,830 | ₩18,830 | ₩17,424 | ₩18,134 | -3.70% | 2.4천 |
|---|
| 2026.09.25 | ₩19,539 | ₩19,994 | ₩19,539 | ₩19,994 | +2.33% | 300 |
|---|
| 2026.09.24 | ₩20,342 | ₩20,342 | ₩19,311 | ₩19,311 | -5.07% | 700 |
|---|
| 2026.09.23 | ₩21,412 | ₩21,412 | ₩20,636 | ₩20,636 | -3.62% | 800 |
|---|
| 2026.09.22 | ₩22,911 | ₩22,911 | ₩21,412 | ₩22,015 | -3.91% | 9.1천 |
|---|
| 2026.09.21 | ₩23,206 | ₩24,972 | ₩23,206 | ₩23,594 | +1.67% | 1.3천 |
|---|
| 2026.09.18 | ₩22,403 | ₩23,206 | ₩21,948 | ₩23,206 | +3.58% | 5.4천 |
|---|
| 2026.09.17 | ₩22,041 | ₩22,041 | ₩19,940 | ₩20,181 | -8.44% | 9.2천 |
|---|
| 2026.09.16 | ₩18,723 | ₩19,552 | ₩18,401 | ₩19,552 | +4.43% | 2.9천 |
|---|
| 2026.09.15 | ₩17,518 | ₩17,732 | ₩17,010 | ₩17,130 | -2.22% | 6.7천 |
|---|
| 2026.09.14 | ₩22,095 | ₩22,095 | ₩16,541 | ₩16,541 | -25.14% | 3.6천 |
|---|
| 2026.09.11 | ₩22,965 | ₩22,965 | ₩20,409 | ₩22,095 | -3.79% | 2.9천 |
|---|
| 2026.09.10 | ₩20,783 | ₩20,783 | ₩19,940 | ₩20,623 | -0.77% | 3.3천 |
|---|
| 2026.09.09 | ₩23,099 | ₩23,099 | ₩22,001 | ₩22,001 | -4.75% | 4.2천 |
|---|
| 2026.09.08 | ₩19,566 | ₩23,420 | ₩19,566 | ₩21,667 | +10.74% | 1.5만 |
|---|
| 2026.09.04 | ₩18,227 | ₩19,311 | ₩17,813 | ₩19,084 | +4.70% | 7.6천 |
|---|
| 2026.09.03 | ₩16,916 | ₩17,157 | ₩16,795 | ₩16,849 | -0.40% | 4.2천 |
|---|
| 2026.09.02 | ₩17,063 | ₩17,384 | ₩17,063 | ₩17,384 | +1.88% | 600 |
|---|
| 2026.09.01 | ₩18,615 | ₩18,615 | ₩17,224 | ₩17,786 | -4.46% | 1.5천 |
|---|
| 2026.08.31 | ₩18,736 | ₩18,736 | ₩18,615 | ₩18,615 | -0.64% | 400 |
|---|
| 2026.08.28 | ₩19,258 | ₩19,418 | ₩18,776 | ₩18,776 | -2.50% | 2.2천 |
|---|
| 2026.08.27 | ₩22,242 | ₩22,242 | ₩20,690 | ₩21,131 | -4.99% | 4.6천 |
|---|
| 2026.08.26 | ₩19,927 | ₩21,024 | ₩19,927 | ₩20,891 | +4.84% | 2.3천 |
|---|
| 2026.08.25 | ₩19,740 | ₩20,114 | ₩19,485 | ₩20,114 | +1.90% | 2.3천 |
|---|
| 2026.08.24 | ₩16,996 | ₩18,428 | ₩16,729 | ₩18,428 | +8.43% | 1.7만 |
|---|
| 2026.08.21 | ₩21,372 | ₩21,372 | ₩19,807 | ₩20,369 | -4.70% | 1.3천 |
|---|
| 2026.08.20 | ₩20,074 | ₩20,436 | ₩19,231 | ₩20,355 | +1.40% | 2.1천 |
|---|
| 2026.08.19 | ₩22,670 | ₩22,670 | ₩19,940 | ₩20,235 | -10.74% | 8.4천 |
|---|
| 2026.08.18 | ₩27,060 | ₩27,060 | ₩23,085 | ₩23,112 | -14.59% | 8.8천 |
|---|
| 2026.08.17 | ₩29,683 | ₩32,587 | ₩29,683 | ₩30,941 | +4.24% | 1만 |
|---|
| 2026.08.14 | ₩26,297 | ₩30,312 | ₩26,297 | ₩27,073 | +2.95% | 6.4천 |
|---|
| 2026.08.13 | ₩30,780 | ₩32,186 | ₩26,779 | ₩27,073 | -12.04% | 1.4만 |
|---|
| 2026.08.12 | ₩32,119 | ₩34,126 | ₩29,870 | ₩32,186 | +0.21% | 1.9만 |
|---|
| 2026.08.11 | ₩25,989 | ₩28,251 | ₩25,976 | ₩27,756 | +6.80% | 8.6천 |
|---|
| 2026.08.10 | ₩30,968 | ₩32,935 | ₩27,408 | ₩27,408 | -11.50% | 1.9만 |
|---|
| 2026.08.07 | ₩34,528 | ₩38,114 | ₩34,528 | ₩38,114 | +10.39% | 2.4천 |
|---|
| 2026.08.06 | ₩28,305 | ₩33,377 | ₩28,305 | ₩30,138 | +6.48% | 2.7천 |
|---|
| 2026.08.05 | ₩28,880 | ₩29,161 | ₩28,880 | ₩29,161 | +0.97% | 500 |
|---|
| 2026.08.04 | ₩28,238 | ₩29,482 | ₩27,502 | ₩28,372 | +0.47% | 2.1천 |
|---|
| 2026.08.03 | ₩17,411 | ₩22,778 | ₩17,411 | ₩22,630 | +29.98% | 4.2천 |
|---|
| 2026.07.31 | ₩19,499 | ₩19,499 | ₩18,696 | ₩19,084 | -2.13% | 2.3천 |
|---|
| 2026.07.30 | ₩16,581 | ₩17,010 | ₩16,581 | ₩17,010 | +2.58% | 3천 |
|---|
| 2026.07.29 | ₩15,230 | ₩15,230 | ₩13,717 | ₩13,717 | -9.93% | 600 |
|---|
| 2026.07.28 | ₩18,803 | ₩18,803 | ₩14,560 | ₩16,675 | -11.32% | 2.8천 |
|---|
| 2026.07.27 | ₩20,556 | ₩20,650 | ₩19,097 | ₩20,650 | +0.46% | 2.2천 |
|---|
| 2026.07.24 | ₩24,611 | ₩24,611 | ₩22,510 | ₩22,510 | -8.54% | 500 |
|---|
| 2026.07.23 | ₩29,870 | ₩29,870 | ₩27,983 | ₩27,983 | -6.32% | 200 |
|---|
| 2026.07.22 | ₩28,572 | ₩29,496 | ₩28,184 | ₩28,184 | -1.36% | 900 |
|---|
| 2026.07.21 | ₩29,094 | ₩29,094 | ₩29,094 | ₩29,094 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩23,621 | ₩23,621 | ₩23,621 | ₩23,621 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩22,523 | ₩22,523 | ₩22,523 | ₩22,523 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩23,580 | ₩23,955 | ₩22,269 | ₩22,269 | -5.56% | 600 |
|---|
| 2026.07.15 | ₩26,284 | ₩26,284 | ₩26,257 | ₩26,257 | -0.10% | 300 |
|---|
| 2026.07.14 | ₩29,442 | ₩29,442 | ₩28,157 | ₩28,425 | -3.45% | 700 |
|---|
| 2026.07.13 | ₩28,465 | ₩28,719 | ₩27,702 | ₩27,702 | -2.68% | 200 |
|---|
| 2026.07.10 | ₩30,633 | ₩31,637 | ₩30,633 | ₩31,061 | +1.40% | 100 |
|---|
| 2026.07.09 | ₩32,306 | ₩32,306 | ₩31,516 | ₩31,516 | -2.44% | 100 |
|---|
| 2026.07.08 | ₩29,803 | ₩31,102 | ₩29,803 | ₩29,844 | +0.13% | 1.4천 |
|---|
| 2026.07.07 | ₩29,576 | ₩29,576 | ₩29,081 | ₩29,081 | -1.67% | 1.1만 |
|---|