시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long COHR Daily ETF 과거 주가
Leverage Shares 2X Long COHR Daily ETF · COHH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long COHR Daily ETF · COHH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,796 | ₩9,534 | ₩8,005 | ₩8,555 | -2.74% | 140.6만 |
| 2026.10.08 | ₩9,051 | ₩9,520 | ₩7,804 | ₩8,005 | -11.56% | 124만 |
| 2026.10.07 | ₩9,547 | ₩10,110 | ₩8,863 | ₩9,909 | +3.79% | 62.8만 |
| 2026.10.06 | ₩10,043 | ₩10,298 | ₩9,748 | ₩10,151 | +1.07% | 80만 |
| 2026.10.05 | ₩10,258 | ₩10,298 | ₩9,440 | ₩9,842 | -4.05% | 47.8만 |
| 2026.10.02 | ₩8,890 | ₩10,137 | ₩8,863 | ₩10,057 | +13.12% | 167.7만 |
| 2026.10.01 | ₩7,509 | ₩9,252 | ₩7,375 | ₩9,078 | +20.89% | 260.1만 |
| 2026.09.30 | ₩7,858 | ₩8,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,442 |
| -5.29% |
| 136.4만 |
| 2026.09.29 | ₩7,522 | ₩8,206 | ₩7,362 | ₩7,657 | +1.78% | 148.3만 |
|---|
| 2026.09.28 | ₩7,643 | ₩8,045 | ₩6,852 | ₩7,214 | -5.61% | 132.8만 |
|---|
| 2026.09.25 | ₩8,005 | ₩8,206 | ₩7,630 | ₩7,925 | -1.01% | 99.2만 |
|---|
| 2026.09.24 | ₩7,844 | ₩8,179 | ₩7,616 | ₩7,643 | -2.56% | 109.4만 |
|---|
| 2026.09.23 | ₩8,769 | ₩8,810 | ₩8,086 | ₩8,193 | -6.57% | 91.5만 |
|---|
| 2026.09.22 | ₩8,769 | ₩9,467 | ₩8,434 | ₩8,743 | -0.31% | 163.3만 |
|---|
| 2026.09.21 | ₩9,695 | ₩10,017 | ₩9,118 | ₩9,359 | -3.46% | 136.2만 |
|---|
| 2026.09.18 | ₩8,528 | ₩9,199 | ₩8,367 | ₩9,172 | +7.55% | 95.1만 |
|---|
| 2026.09.17 | ₩8,488 | ₩8,890 | ₩7,710 | ₩8,032 | -5.37% | 111.1만 |
|---|
| 2026.09.16 | ₩7,241 | ₩7,911 | ₩7,107 | ₩7,697 | +6.30% | 117.5만 |
|---|
| 2026.09.15 | ₩6,785 | ₩7,134 | ₩6,678 | ₩6,772 | -0.20% | 61.1만 |
|---|
| 2026.09.14 | ₩7,549 | ₩7,603 | ₩6,490 | ₩6,544 | -13.32% | 144.6만 |
|---|
| 2026.09.11 | ₩8,662 | ₩9,158 | ₩8,086 | ₩8,756 | +1.08% | 80.6만 |
|---|
| 2026.09.10 | ₩8,314 | ₩9,051 | ₩7,992 | ₩8,112 | -2.42% | 100.2만 |
|---|
| 2026.09.09 | ₩8,595 | ₩9,252 | ₩8,595 | ₩8,702 | +1.25% | 79.1만 |
|---|
| 2026.09.08 | ₩7,576 | ₩9,333 | ₩7,509 | ₩8,595 | +13.45% | 165.7만 |
|---|
| 2026.09.04 | ₩6,999 | ₩7,643 | ₩6,691 | ₩7,549 | +7.85% | 148.6만 |
|---|
| 2026.09.03 | ₩6,906 | ₩6,906 | ₩6,235 | ₩6,678 | -3.30% | 80.3만 |
|---|
| 2026.09.02 | ₩6,879 | ₩7,067 | ₩6,637 | ₩6,892 | +0.19% | 62.1만 |
|---|
| 2026.09.01 | ₩6,986 | ₩7,254 | ₩6,691 | ₩7,080 | +1.34% | 49.7만 |
|---|
| 2026.08.31 | ₩7,442 | ₩7,603 | ₩7,241 | ₩7,388 | -0.72% | 33.2만 |
|---|
| 2026.08.28 | ₩8,112 | ₩8,153 | ₩7,402 | ₩7,442 | -8.26% | 76만 |
|---|
| 2026.08.27 | ₩8,823 | ₩9,064 | ₩8,139 | ₩8,394 | -4.86% | 107.4만 |
|---|
| 2026.08.26 | ₩7,858 | ₩8,354 | ₩7,737 | ₩8,314 | +5.80% | 78.9만 |
|---|
| 2026.08.25 | ₩8,005 | ₩8,166 | ₩7,643 | ₩8,005 | 0.00% | 69.9만 |
|---|
| 2026.08.24 | ₩7,294 | ₩7,563 | ₩6,624 | ₩7,348 | +0.74% | 100.3만 |
|---|
| 2026.08.21 | ₩8,568 | ₩8,930 | ₩7,764 | ₩8,112 | -5.32% | 110.9만 |
|---|
| 2026.08.20 | ₩8,233 | ₩8,247 | ₩7,469 | ₩8,153 | -0.98% | 89.3만 |
|---|
| 2026.08.19 | ₩9,306 | ₩9,413 | ₩7,871 | ₩8,032 | -13.69% | 161만 |
|---|
| 2026.08.18 | ₩10,459 | ₩10,714 | ₩9,132 | ₩9,172 | -12.31% | 206.3만 |
|---|
| 2026.08.17 | ₩11,116 | ₩12,993 | ₩10,969 | ₩12,269 | +10.37% | 161.2만 |
|---|
| 2026.08.14 | ₩10,848 | ₩11,947 | ₩10,084 | ₩10,620 | -2.10% | 162.5만 |
|---|
| 2026.08.13 | ₩11,894 | ₩13,194 | ₩10,620 | ₩10,794 | -9.24% | 180.6만 |
|---|
| 2026.08.12 | ₩13,074 | ₩13,194 | ₩11,639 | ₩12,819 | -1.95% | 227.3만 |
|---|
| 2026.08.11 | ₩10,714 | ₩11,197 | ₩10,124 | ₩10,942 | +2.13% | 54.9만 |
|---|
| 2026.08.10 | ₩15,434 | ₩15,554 | ₩10,754 | ₩10,821 | -29.89% | 135.5만 |
|---|
| 2026.08.07 | ₩13,570 | ₩15,890 | ₩13,288 | ₩15,058 | +10.97% | 91.6만 |
|---|
| 2026.08.06 | ₩10,499 | ₩13,275 | ₩10,164 | ₩11,880 | +13.15% | 52.3만 |
|---|
| 2026.08.05 | ₩10,821 | ₩12,765 | ₩10,821 | ₩11,492 | +6.20% | 75.3만 |
|---|
| 2026.08.04 | ₩11,317 | ₩11,921 | ₩10,687 | ₩11,183 | -1.18% | 110만 |
|---|
| 2026.08.03 | ₩7,241 | ₩9,212 | ₩6,718 | ₩8,971 | +23.89% | 48.2만 |
|---|
| 2026.07.31 | ₩8,247 | ₩8,555 | ₩7,227 | ₩7,522 | -8.78% | 78.9만 |
|---|
| 2026.07.30 | ₩6,410 | ₩6,825 | ₩6,329 | ₩6,772 | +5.65% | 50.5만 |
|---|
| 2026.07.29 | ₩6,637 | ₩6,637 | ₩5,404 | ₩5,471 | -17.58% | 74.8만 |
|---|
| 2026.07.28 | ₩7,254 | ₩7,388 | ₩5,699 | ₩6,624 | -8.69% | 125.8만 |
|---|
| 2026.07.27 | ₩8,971 | ₩9,024 | ₩7,375 | ₩8,314 | -7.32% | 28.6만 |
|---|
| 2026.07.24 | ₩10,674 | ₩10,821 | ₩8,930 | ₩9,078 | -14.95% | 50.4만 |
|---|
| 2026.07.23 | ₩10,969 | ₩12,256 | ₩10,955 | ₩11,277 | +2.81% | 21.6만 |
|---|
| 2026.07.22 | ₩10,647 | ₩11,719 | ₩10,647 | ₩11,223 | +5.42% | 18.9만 |
|---|
| 2026.07.21 | ₩10,928 | ₩11,706 | ₩10,553 | ₩11,599 | +6.13% | 34.2만 |
|---|
| 2026.07.20 | ₩9,735 | ₩10,325 | ₩9,386 | ₩9,494 | -2.48% | 33만 |
|---|
| 2026.07.17 | ₩7,925 | ₩9,440 | ₩7,509 | ₩8,984 | +13.37% | 83.1만 |
|---|
| 2026.07.16 | ₩9,333 | ₩9,829 | ₩8,729 | ₩8,957 | -4.02% | 25.2만 |
|---|
| 2026.07.15 | ₩11,411 | ₩11,411 | ₩9,212 | ₩10,526 | -7.76% | 21.9만 |
|---|
| 2026.07.14 | ₩12,229 | ₩12,229 | ₩11,103 | ₩11,344 | -7.24% | 23만 |
|---|
| 2026.07.13 | ₩11,451 | ₩12,162 | ₩10,995 | ₩11,062 | -3.40% | 23.4만 |
|---|
| 2026.07.10 | ₩12,068 | ₩12,873 | ₩11,679 | ₩12,417 | +2.89% | 90.2만 |
|---|
| 2026.07.09 | ₩13,168 | ₩13,650 | ₩12,564 | ₩12,672 | -3.77% | 33.6만 |
|---|
| 2026.07.08 | ₩11,719 | ₩12,739 | ₩11,009 | ₩11,934 | +1.83% | 26.1만 |
|---|
| 2026.07.07 | ₩12,336 | ₩12,913 | ₩10,888 | ₩11,693 | -5.22% | 90.4만 |
|---|
| 2026.07.06 | ₩13,422 | ₩14,696 | ₩13,355 | ₩13,436 | +0.10% | 25만 |
|---|
| 2026.07.02 | ₩15,501 | ₩16,574 | ₩12,537 | ₩13,275 | -14.36% | 39.9만 |
|---|
| 2026.07.01 | ₩16,520 | ₩18,049 | ₩15,621 | ₩16,466 | -0.32% | 19.1만 |
|---|
| 2026.06.30 | ₩17,914 | ₩19,255 | ₩17,686 | ₩18,893 | +5.46% | 15.9만 |
|---|
| 2026.06.29 | ₩17,137 | ₩18,598 | ₩14,039 | ₩18,598 | +8.53% | 28.3만 |
|---|
| 2026.06.26 | ₩18,934 | ₩18,934 | ₩16,399 | ₩17,459 | -7.79% | 18.5만 |
|---|
| 2026.06.25 | ₩20,663 | ₩21,213 | ₩17,311 | ₩20,274 | -1.88% | 26.1만 |
|---|
| 2026.06.24 | ₩18,531 | ₩19,242 | ₩16,265 | ₩18,880 | +1.88% | 21만 |
|---|
| 2026.06.23 | ₩18,639 | ₩19,684 | ₩17,646 | ₩17,700 | -5.04% | 25.7만 |
|---|
| 2026.06.22 | ₩19,577 | ₩23,855 | ₩18,075 | ₩22,460 | +14.73% | 47.9만 |
|---|
| 2026.06.18 | ₩19,617 | ₩20,207 | ₩17,955 | ₩19,041 | -2.94% | 19.2만 |
|---|
| 2026.06.17 | ₩19,094 | ₩19,322 | ₩17,807 | ₩17,981 | -5.83% | 14.8만 |
|---|
| 2026.06.16 | ₩22,433 | ₩22,433 | ₩18,370 | ₩18,504 | -17.51% | 26.4만 |
|---|
| 2026.06.15 | ₩20,784 | ₩22,178 | ₩19,778 | ₩21,709 | +4.45% | 27.8만 |
|---|
| 2026.06.12 | ₩17,874 | ₩19,644 | ₩16,091 | ₩18,853 | +5.48% | 20.2만 |
|---|
| 2026.06.11 | ₩15,930 | ₩17,499 | ₩15,233 | ₩16,842 | +5.72% | 15.2만 |
|---|
| 2026.06.10 | ₩15,876 | ₩17,673 | ₩15,541 | ₩15,997 | +0.76% | 23.4만 |
|---|
| 2026.06.09 | ₩21,454 | ₩22,044 | ₩14,079 | ₩16,238 | -24.31% | 45.1만 |
|---|
| 2026.06.08 | ₩20,771 | ₩22,259 | ₩18,719 | ₩20,985 | +1.03% | 31.6만 |
|---|
| 2026.06.05 | ₩21,696 | ₩23,023 | ₩18,384 | ₩18,746 | -13.60% | 33.5만 |
|---|
| 2026.06.04 | ₩21,039 | ₩24,686 | ₩19,041 | ₩23,479 | +11.60% | 29.1만 |
|---|
| 2026.06.03 | ₩25,383 | ₩25,477 | ₩22,165 | ₩23,037 | -9.24% | 31만 |
|---|
| 2026.06.02 | ₩19,644 | ₩24,807 | ₩19,363 | ₩24,257 | +23.48% | 48.6만 |
|---|
| 2026.06.01 | ₩17,070 | ₩18,169 | ₩16,359 | ₩17,807 | +4.32% | 17.4만 |
|---|
| 2026.05.29 | ₩19,309 | ₩19,309 | ₩15,970 | ₩17,861 | -7.50% | 45.8만 |
|---|
| 2026.05.28 | ₩20,033 | ₩21,025 | ₩18,665 | ₩19,456 | -2.88% | 11.1만 |
|---|
| 2026.05.27 | ₩19,845 | ₩20,449 | ₩17,660 | ₩19,684 | -0.81% | 16.9만 |
|---|
| 2026.05.26 | ₩20,087 | ₩20,328 | ₩18,558 | ₩19,926 | -0.80% | 10.5만 |
|---|
| 2026.05.22 | ₩20,073 | ₩20,073 | ₩18,558 | ₩19,524 | -2.74% | 15.3만 |
|---|
| 2026.05.21 | ₩18,142 | ₩19,979 | ₩17,727 | ₩19,604 | +8.06% | 19만 |
|---|
| 2026.05.20 | ₩18,142 | ₩18,303 | ₩16,413 | ₩17,713 | -2.37% | 60.4만 |
|---|
| 2026.05.19 | ₩17,432 | ₩18,370 | ₩15,595 | ₩17,137 | -1.69% | 2.5만 |
|---|
| 2026.05.18 | ₩21,615 | ₩21,615 | ₩17,164 | ₩18,209 | -15.76% | 4.4만 |
|---|
| 2026.05.15 | ₩20,127 | ₩21,387 | ₩19,041 | ₩20,100 | -0.13% | 4.8만 |
|---|
| 2026.05.14 | ₩22,648 | ₩23,305 | ₩21,267 | ₩22,822 | +0.77% | 5.4만 |
|---|
| 2026.05.13 | ₩22,889 | ₩23,586 | ₩20,046 | ₩22,527 | -1.58% | 11.5만 |
|---|
| 2026.05.12 | ₩19,269 | ₩19,698 | ₩17,847 | ₩19,644 | +1.95% | 8.8천 |
|---|