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 | ₩8,767 | ₩9,502 | ₩7,979 | ₩8,527 | -2.74% | 140.6만 |
| 2026.10.08 | ₩9,021 | ₩9,489 | ₩7,778 | ₩7,979 | -11.56% | 124만 |
| 2026.10.07 | ₩9,516 | ₩10,077 | ₩8,834 | ₩9,877 | +3.79% | 62.8만 |
| 2026.10.06 | ₩10,010 | ₩10,264 | ₩9,716 | ₩10,117 | +1.07% | 80만 |
| 2026.10.05 | ₩10,224 | ₩10,264 | ₩9,409 | ₩9,810 | -4.05% | 47.8만 |
| 2026.10.02 | ₩8,861 | ₩10,104 | ₩8,834 | ₩10,024 | +13.12% | 167.7만 |
| 2026.10.01 | ₩7,484 | ₩9,222 | ₩7,351 | ₩9,048 | +20.89% | 260.1만 |
| 2026.09.30 | ₩7,832 | ₩8,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,417 |
| -5.29% |
| 136.4만 |
| 2026.09.29 | ₩7,498 | ₩8,179 | ₩7,337 | ₩7,631 | +1.78% | 148.3만 |
|---|
| 2026.09.28 | ₩7,618 | ₩8,019 | ₩6,829 | ₩7,190 | -5.61% | 132.8만 |
|---|
| 2026.09.25 | ₩7,979 | ₩8,179 | ₩7,605 | ₩7,899 | -1.01% | 99.2만 |
|---|
| 2026.09.24 | ₩7,818 | ₩8,153 | ₩7,591 | ₩7,618 | -2.56% | 109.4만 |
|---|
| 2026.09.23 | ₩8,741 | ₩8,781 | ₩8,059 | ₩8,166 | -6.57% | 91.5만 |
|---|
| 2026.09.22 | ₩8,741 | ₩9,436 | ₩8,406 | ₩8,714 | -0.31% | 163.3만 |
|---|
| 2026.09.21 | ₩9,663 | ₩9,984 | ₩9,088 | ₩9,329 | -3.46% | 136.2만 |
|---|
| 2026.09.18 | ₩8,500 | ₩9,168 | ₩8,340 | ₩9,142 | +7.55% | 95.1만 |
|---|
| 2026.09.17 | ₩8,460 | ₩8,861 | ₩7,685 | ₩8,006 | -5.37% | 111.1만 |
|---|
| 2026.09.16 | ₩7,217 | ₩7,885 | ₩7,083 | ₩7,671 | +6.30% | 117.5만 |
|---|
| 2026.09.15 | ₩6,763 | ₩7,110 | ₩6,656 | ₩6,749 | -0.20% | 61.1만 |
|---|
| 2026.09.14 | ₩7,524 | ₩7,578 | ₩6,469 | ₩6,522 | -13.32% | 144.6만 |
|---|
| 2026.09.11 | ₩8,634 | ₩9,128 | ₩8,059 | ₩8,727 | +1.08% | 80.6만 |
|---|
| 2026.09.10 | ₩8,286 | ₩9,021 | ₩7,965 | ₩8,086 | -2.42% | 100.2만 |
|---|
| 2026.09.09 | ₩8,567 | ₩9,222 | ₩8,567 | ₩8,674 | +1.25% | 79.1만 |
|---|
| 2026.09.08 | ₩7,551 | ₩9,302 | ₩7,484 | ₩8,567 | +13.45% | 165.7만 |
|---|
| 2026.09.04 | ₩6,976 | ₩7,618 | ₩6,669 | ₩7,524 | +7.85% | 148.6만 |
|---|
| 2026.09.03 | ₩6,883 | ₩6,883 | ₩6,215 | ₩6,656 | -3.30% | 80.3만 |
|---|
| 2026.09.02 | ₩6,856 | ₩7,043 | ₩6,616 | ₩6,870 | +0.19% | 62.1만 |
|---|
| 2026.09.01 | ₩6,963 | ₩7,230 | ₩6,669 | ₩7,057 | +1.34% | 49.7만 |
|---|
| 2026.08.31 | ₩7,417 | ₩7,578 | ₩7,217 | ₩7,364 | -0.72% | 33.2만 |
|---|
| 2026.08.28 | ₩8,086 | ₩8,126 | ₩7,377 | ₩7,417 | -8.26% | 76만 |
|---|
| 2026.08.27 | ₩8,794 | ₩9,035 | ₩8,112 | ₩8,366 | -4.86% | 107.4만 |
|---|
| 2026.08.26 | ₩7,832 | ₩8,326 | ₩7,711 | ₩8,286 | +5.80% | 78.9만 |
|---|
| 2026.08.25 | ₩7,979 | ₩8,139 | ₩7,618 | ₩7,979 | 0.00% | 69.9만 |
|---|
| 2026.08.24 | ₩7,270 | ₩7,538 | ₩6,602 | ₩7,324 | +0.74% | 100.3만 |
|---|
| 2026.08.21 | ₩8,540 | ₩8,901 | ₩7,738 | ₩8,086 | -5.32% | 110.9만 |
|---|
| 2026.08.20 | ₩8,206 | ₩8,219 | ₩7,444 | ₩8,126 | -0.98% | 89.3만 |
|---|
| 2026.08.19 | ₩9,275 | ₩9,382 | ₩7,845 | ₩8,006 | -13.69% | 161만 |
|---|
| 2026.08.18 | ₩10,425 | ₩10,678 | ₩9,101 | ₩9,142 | -12.31% | 206.3만 |
|---|
| 2026.08.17 | ₩11,079 | ₩12,950 | ₩10,932 | ₩12,229 | +10.37% | 161.2만 |
|---|
| 2026.08.14 | ₩10,812 | ₩11,908 | ₩10,050 | ₩10,585 | -2.10% | 162.5만 |
|---|
| 2026.08.13 | ₩11,855 | ₩13,151 | ₩10,585 | ₩10,759 | -9.24% | 180.6만 |
|---|
| 2026.08.12 | ₩13,031 | ₩13,151 | ₩11,601 | ₩12,777 | -1.95% | 227.3만 |
|---|
| 2026.08.11 | ₩10,678 | ₩11,160 | ₩10,090 | ₩10,906 | +2.13% | 54.9만 |
|---|
| 2026.08.10 | ₩15,383 | ₩15,503 | ₩10,719 | ₩10,785 | -29.89% | 135.5만 |
|---|
| 2026.08.07 | ₩13,525 | ₩15,837 | ₩13,245 | ₩15,009 | +10.97% | 91.6만 |
|---|
| 2026.08.06 | ₩10,465 | ₩13,231 | ₩10,131 | ₩11,841 | +13.15% | 52.3만 |
|---|
| 2026.08.05 | ₩10,785 | ₩12,723 | ₩10,785 | ₩11,454 | +6.20% | 75.3만 |
|---|
| 2026.08.04 | ₩11,280 | ₩11,881 | ₩10,652 | ₩11,146 | -1.18% | 110만 |
|---|
| 2026.08.03 | ₩7,217 | ₩9,182 | ₩6,696 | ₩8,941 | +23.89% | 48.2만 |
|---|
| 2026.07.31 | ₩8,219 | ₩8,527 | ₩7,204 | ₩7,498 | -8.78% | 78.9만 |
|---|
| 2026.07.30 | ₩6,388 | ₩6,803 | ₩6,308 | ₩6,749 | +5.65% | 50.5만 |
|---|
| 2026.07.29 | ₩6,616 | ₩6,616 | ₩5,386 | ₩5,453 | -17.58% | 74.8만 |
|---|
| 2026.07.28 | ₩7,230 | ₩7,364 | ₩5,680 | ₩6,602 | -8.69% | 125.8만 |
|---|
| 2026.07.27 | ₩8,941 | ₩8,995 | ₩7,351 | ₩8,286 | -7.32% | 28.6만 |
|---|
| 2026.07.24 | ₩10,638 | ₩10,785 | ₩8,901 | ₩9,048 | -14.95% | 50.4만 |
|---|
| 2026.07.23 | ₩10,932 | ₩12,215 | ₩10,919 | ₩11,240 | +2.81% | 21.6만 |
|---|
| 2026.07.22 | ₩10,612 | ₩11,681 | ₩10,612 | ₩11,186 | +5.42% | 18.9만 |
|---|
| 2026.07.21 | ₩10,892 | ₩11,667 | ₩10,518 | ₩11,561 | +6.13% | 34.2만 |
|---|
| 2026.07.20 | ₩9,703 | ₩10,291 | ₩9,355 | ₩9,462 | -2.48% | 33만 |
|---|
| 2026.07.17 | ₩7,899 | ₩9,409 | ₩7,484 | ₩8,954 | +13.37% | 83.1만 |
|---|
| 2026.07.16 | ₩9,302 | ₩9,796 | ₩8,700 | ₩8,928 | -4.02% | 25.2만 |
|---|
| 2026.07.15 | ₩11,373 | ₩11,373 | ₩9,182 | ₩10,491 | -7.76% | 21.9만 |
|---|
| 2026.07.14 | ₩12,189 | ₩12,189 | ₩11,066 | ₩11,307 | -7.24% | 23만 |
|---|
| 2026.07.13 | ₩11,414 | ₩12,122 | ₩10,959 | ₩11,026 | -3.40% | 23.4만 |
|---|
| 2026.07.10 | ₩12,028 | ₩12,830 | ₩11,641 | ₩12,376 | +2.89% | 90.2만 |
|---|
| 2026.07.09 | ₩13,124 | ₩13,605 | ₩12,523 | ₩12,630 | -3.77% | 33.6만 |
|---|
| 2026.07.08 | ₩11,681 | ₩12,697 | ₩10,973 | ₩11,895 | +1.83% | 26.1만 |
|---|
| 2026.07.07 | ₩12,296 | ₩12,870 | ₩10,852 | ₩11,654 | -5.22% | 90.4만 |
|---|
| 2026.07.06 | ₩13,378 | ₩14,648 | ₩13,311 | ₩13,392 | +0.10% | 25만 |
|---|
| 2026.07.02 | ₩15,450 | ₩16,519 | ₩12,496 | ₩13,231 | -14.36% | 39.9만 |
|---|
| 2026.07.01 | ₩16,465 | ₩17,989 | ₩15,570 | ₩16,412 | -0.32% | 19.1만 |
|---|
| 2026.06.30 | ₩17,855 | ₩19,192 | ₩17,628 | ₩18,831 | +5.46% | 15.9만 |
|---|
| 2026.06.29 | ₩17,080 | ₩18,537 | ₩13,993 | ₩18,537 | +8.53% | 28.3만 |
|---|
| 2026.06.26 | ₩18,871 | ₩18,871 | ₩16,345 | ₩17,401 | -7.79% | 18.5만 |
|---|
| 2026.06.25 | ₩20,595 | ₩21,143 | ₩17,254 | ₩20,208 | -1.88% | 26.1만 |
|---|
| 2026.06.24 | ₩18,470 | ₩19,178 | ₩16,212 | ₩18,818 | +1.88% | 21만 |
|---|
| 2026.06.23 | ₩18,577 | ₩19,620 | ₩17,588 | ₩17,642 | -5.04% | 25.7만 |
|---|
| 2026.06.22 | ₩19,513 | ₩23,776 | ₩18,016 | ₩22,386 | +14.73% | 47.9만 |
|---|
| 2026.06.18 | ₩19,553 | ₩20,141 | ₩17,895 | ₩18,978 | -2.94% | 19.2만 |
|---|
| 2026.06.17 | ₩19,031 | ₩19,259 | ₩17,748 | ₩17,922 | -5.83% | 14.8만 |
|---|
| 2026.06.16 | ₩22,359 | ₩22,359 | ₩18,310 | ₩18,443 | -17.51% | 26.4만 |
|---|
| 2026.06.15 | ₩20,715 | ₩22,105 | ₩19,713 | ₩21,638 | +4.45% | 27.8만 |
|---|
| 2026.06.12 | ₩17,815 | ₩19,579 | ₩16,038 | ₩18,791 | +5.48% | 20.2만 |
|---|
| 2026.06.11 | ₩15,877 | ₩17,441 | ₩15,182 | ₩16,786 | +5.72% | 15.2만 |
|---|
| 2026.06.10 | ₩15,824 | ₩17,615 | ₩15,490 | ₩15,944 | +0.76% | 23.4만 |
|---|
| 2026.06.09 | ₩21,384 | ₩21,972 | ₩14,033 | ₩16,185 | -24.31% | 45.1만 |
|---|
| 2026.06.08 | ₩20,702 | ₩22,186 | ₩18,657 | ₩20,916 | +1.03% | 31.6만 |
|---|
| 2026.06.05 | ₩21,624 | ₩22,947 | ₩18,323 | ₩18,684 | -13.60% | 33.5만 |
|---|
| 2026.06.04 | ₩20,969 | ₩24,605 | ₩18,978 | ₩23,402 | +11.60% | 29.1만 |
|---|
| 2026.06.03 | ₩25,300 | ₩25,393 | ₩22,092 | ₩22,961 | -9.24% | 31만 |
|---|
| 2026.06.02 | ₩19,579 | ₩24,725 | ₩19,299 | ₩24,177 | +23.48% | 48.6만 |
|---|
| 2026.06.01 | ₩17,013 | ₩18,109 | ₩16,305 | ₩17,748 | +4.32% | 17.4만 |
|---|
| 2026.05.29 | ₩19,245 | ₩19,245 | ₩15,917 | ₩17,802 | -7.50% | 45.8만 |
|---|
| 2026.05.28 | ₩19,967 | ₩20,956 | ₩18,604 | ₩19,392 | -2.88% | 11.1만 |
|---|
| 2026.05.27 | ₩19,780 | ₩20,381 | ₩17,601 | ₩19,620 | -0.81% | 16.9만 |
|---|
| 2026.05.26 | ₩20,020 | ₩20,261 | ₩18,497 | ₩19,860 | -0.80% | 10.5만 |
|---|
| 2026.05.22 | ₩20,007 | ₩20,007 | ₩18,497 | ₩19,459 | -2.74% | 15.3만 |
|---|
| 2026.05.21 | ₩18,083 | ₩19,914 | ₩17,668 | ₩19,539 | +8.06% | 19만 |
|---|
| 2026.05.20 | ₩18,083 | ₩18,243 | ₩16,359 | ₩17,655 | -2.37% | 60.4만 |
|---|
| 2026.05.19 | ₩17,374 | ₩18,310 | ₩15,543 | ₩17,080 | -1.69% | 2.5만 |
|---|
| 2026.05.18 | ₩21,544 | ₩21,544 | ₩17,107 | ₩18,149 | -15.76% | 4.4만 |
|---|
| 2026.05.15 | ₩20,061 | ₩21,317 | ₩18,978 | ₩20,034 | -0.13% | 4.8만 |
|---|
| 2026.05.14 | ₩22,573 | ₩23,228 | ₩21,197 | ₩22,747 | +0.77% | 5.4만 |
|---|
| 2026.05.13 | ₩22,814 | ₩23,509 | ₩19,980 | ₩22,453 | -1.58% | 11.5만 |
|---|
| 2026.05.12 | ₩19,205 | ₩19,633 | ₩17,789 | ₩19,579 | +1.95% | 8.8천 |
|---|