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 | ₩8,768 | ₩9,503 | ₩7,979 | ₩8,527 | -2.74% | 140.6만 |
| 2026.10.08 | ₩9,022 | ₩9,490 | ₩7,779 | ₩7,979 | -11.56% | 124만 |
| 2026.10.07 | ₩9,516 | ₩10,078 | ₩8,835 | ₩9,877 | +3.79% | 62.8만 |
| 2026.10.06 | ₩10,011 | ₩10,265 | ₩9,717 | ₩10,118 | +1.07% | 80만 |
| 2026.10.05 | ₩10,225 | ₩10,265 | ₩9,409 | ₩9,810 | -4.05% | 47.8만 |
| 2026.10.02 | ₩8,861 | ₩10,104 | ₩8,835 | ₩10,024 | +13.12% | 167.7만 |
| 2026.10.01 | ₩7,485 | ₩9,222 | ₩7,351 | ₩9,049 | +20.89% | 260.1만 |
| 2026.09.30 | ₩7,832 | ₩8,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,418 |
| -5.29% |
| 136.4만 |
| 2026.09.29 | ₩7,498 | ₩8,180 | ₩7,338 | ₩7,632 | +1.78% | 148.3만 |
|---|
| 2026.09.28 | ₩7,618 | ₩8,019 | ₩6,830 | ₩7,191 | -5.61% | 132.8만 |
|---|
| 2026.09.25 | ₩7,979 | ₩8,180 | ₩7,605 | ₩7,899 | -1.01% | 99.2만 |
|---|
| 2026.09.24 | ₩7,819 | ₩8,153 | ₩7,592 | ₩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 | ₩8,407 | ₩8,714 | -0.31% | 163.3만 |
|---|
| 2026.09.21 | ₩9,663 | ₩9,984 | ₩9,089 | ₩9,329 | -3.46% | 136.2만 |
|---|
| 2026.09.18 | ₩8,501 | ₩9,169 | ₩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 | ₩7,886 | ₩7,084 | ₩7,672 | +6.30% | 117.5만 |
|---|
| 2026.09.15 | ₩6,763 | ₩7,110 | ₩6,656 | ₩6,750 | -0.20% | 61.1만 |
|---|
| 2026.09.14 | ₩7,525 | ₩7,578 | ₩6,469 | ₩6,522 | -13.32% | 144.6만 |
|---|
| 2026.09.11 | ₩8,634 | ₩9,129 | ₩8,059 | ₩8,728 | +1.08% | 80.6만 |
|---|
| 2026.09.10 | ₩8,287 | ₩9,022 | ₩7,966 | ₩8,086 | -2.42% | 100.2만 |
|---|
| 2026.09.09 | ₩8,567 | ₩9,222 | ₩8,567 | ₩8,674 | +1.25% | 79.1만 |
|---|
| 2026.09.08 | ₩7,552 | ₩9,302 | ₩7,485 | ₩8,567 | +13.45% | 165.7만 |
|---|
| 2026.09.04 | ₩6,977 | ₩7,618 | ₩6,669 | ₩7,525 | +7.85% | 148.6만 |
|---|
| 2026.09.03 | ₩6,883 | ₩6,883 | ₩6,215 | ₩6,656 | -3.30% | 80.3만 |
|---|
| 2026.09.02 | ₩6,857 | ₩7,044 | ₩6,616 | ₩6,870 | +0.19% | 62.1만 |
|---|
| 2026.09.01 | ₩6,963 | ₩7,231 | ₩6,669 | ₩7,057 | +1.34% | 49.7만 |
|---|
| 2026.08.31 | ₩7,418 | ₩7,578 | ₩7,217 | ₩7,364 | -0.72% | 33.2만 |
|---|
| 2026.08.28 | ₩8,086 | ₩8,126 | ₩7,378 | ₩7,418 | -8.26% | 76만 |
|---|
| 2026.08.27 | ₩8,795 | ₩9,035 | ₩8,113 | ₩8,367 | -4.86% | 107.4만 |
|---|
| 2026.08.26 | ₩7,832 | ₩8,327 | ₩7,712 | ₩8,287 | +5.80% | 78.9만 |
|---|
| 2026.08.25 | ₩7,979 | ₩8,140 | ₩7,618 | ₩7,979 | 0.00% | 69.9만 |
|---|
| 2026.08.24 | ₩7,271 | ₩7,538 | ₩6,603 | ₩7,324 | +0.74% | 100.3만 |
|---|
| 2026.08.21 | ₩8,541 | ₩8,901 | ₩7,739 | ₩8,086 | -5.32% | 110.9만 |
|---|
| 2026.08.20 | ₩8,206 | ₩8,220 | ₩7,445 | ₩8,126 | -0.98% | 89.3만 |
|---|
| 2026.08.19 | ₩9,276 | ₩9,383 | ₩7,846 | ₩8,006 | -13.69% | 161만 |
|---|
| 2026.08.18 | ₩10,425 | ₩10,679 | ₩9,102 | ₩9,142 | -12.31% | 206.3만 |
|---|
| 2026.08.17 | ₩11,080 | ₩12,951 | ₩10,933 | ₩12,230 | +10.37% | 161.2만 |
|---|
| 2026.08.14 | ₩10,813 | ₩11,909 | ₩10,051 | ₩10,586 | -2.10% | 162.5만 |
|---|
| 2026.08.13 | ₩11,855 | ₩13,152 | ₩10,586 | ₩10,759 | -9.24% | 180.6만 |
|---|
| 2026.08.12 | ₩13,031 | ₩13,152 | ₩11,601 | ₩12,778 | -1.95% | 227.3만 |
|---|
| 2026.08.11 | ₩10,679 | ₩11,160 | ₩10,091 | ₩10,906 | +2.13% | 54.9만 |
|---|
| 2026.08.10 | ₩15,384 | ₩15,504 | ₩10,719 | ₩10,786 | -29.89% | 135.5만 |
|---|
| 2026.08.07 | ₩13,526 | ₩15,838 | ₩13,245 | ₩15,010 | +10.97% | 91.6만 |
|---|
| 2026.08.06 | ₩10,465 | ₩13,232 | ₩10,131 | ₩11,842 | +13.15% | 52.3만 |
|---|
| 2026.08.05 | ₩10,786 | ₩12,724 | ₩10,786 | ₩11,454 | +6.20% | 75.3만 |
|---|
| 2026.08.04 | ₩11,281 | ₩11,882 | ₩10,652 | ₩11,147 | -1.18% | 110만 |
|---|
| 2026.08.03 | ₩7,217 | ₩9,182 | ₩6,696 | ₩8,942 | +23.89% | 48.2만 |
|---|
| 2026.07.31 | ₩8,220 | ₩8,527 | ₩7,204 | ₩7,498 | -8.78% | 78.9만 |
|---|
| 2026.07.30 | ₩6,389 | ₩6,803 | ₩6,309 | ₩6,750 | +5.65% | 50.5만 |
|---|
| 2026.07.29 | ₩6,616 | ₩6,616 | ₩5,386 | ₩5,453 | -17.58% | 74.8만 |
|---|
| 2026.07.28 | ₩7,231 | ₩7,364 | ₩5,680 | ₩6,603 | -8.69% | 125.8만 |
|---|
| 2026.07.27 | ₩8,942 | ₩8,995 | ₩7,351 | ₩8,287 | -7.32% | 28.6만 |
|---|
| 2026.07.24 | ₩10,639 | ₩10,786 | ₩8,901 | ₩9,049 | -14.95% | 50.4만 |
|---|
| 2026.07.23 | ₩10,933 | ₩12,216 | ₩10,920 | ₩11,240 | +2.81% | 21.6만 |
|---|
| 2026.07.22 | ₩10,612 | ₩11,682 | ₩10,612 | ₩11,187 | +5.42% | 18.9만 |
|---|
| 2026.07.21 | ₩10,893 | ₩11,668 | ₩10,519 | ₩11,561 | +6.13% | 34.2만 |
|---|
| 2026.07.20 | ₩9,703 | ₩10,292 | ₩9,356 | ₩9,463 | -2.48% | 33만 |
|---|
| 2026.07.17 | ₩7,899 | ₩9,409 | ₩7,485 | ₩8,955 | +13.37% | 83.1만 |
|---|
| 2026.07.16 | ₩9,302 | ₩9,797 | ₩8,701 | ₩8,928 | -4.02% | 25.2만 |
|---|
| 2026.07.15 | ₩11,374 | ₩11,374 | ₩9,182 | ₩10,492 | -7.76% | 21.9만 |
|---|
| 2026.07.14 | ₩12,189 | ₩12,189 | ₩11,067 | ₩11,307 | -7.24% | 23만 |
|---|
| 2026.07.13 | ₩11,414 | ₩12,123 | ₩10,960 | ₩11,027 | -3.40% | 23.4만 |
|---|
| 2026.07.10 | ₩12,029 | ₩12,831 | ₩11,641 | ₩12,377 | +2.89% | 90.2만 |
|---|
| 2026.07.09 | ₩13,125 | ₩13,606 | ₩12,524 | ₩12,630 | -3.77% | 33.6만 |
|---|
| 2026.07.08 | ₩11,682 | ₩12,697 | ₩10,973 | ₩11,895 | +1.83% | 26.1만 |
|---|
| 2026.07.07 | ₩12,296 | ₩12,871 | ₩10,853 | ₩11,655 | -5.22% | 90.4만 |
|---|
| 2026.07.06 | ₩13,379 | ₩14,649 | ₩13,312 | ₩13,392 | +0.10% | 25만 |
|---|
| 2026.07.02 | ₩15,451 | ₩16,520 | ₩12,497 | ₩13,232 | -14.36% | 39.9만 |
|---|
| 2026.07.01 | ₩16,466 | ₩17,990 | ₩15,571 | ₩16,413 | -0.32% | 19.1만 |
|---|
| 2026.06.30 | ₩17,856 | ₩19,193 | ₩17,629 | ₩18,832 | +5.46% | 15.9만 |
|---|
| 2026.06.29 | ₩17,081 | ₩18,538 | ₩13,994 | ₩18,538 | +8.53% | 28.3만 |
|---|
| 2026.06.26 | ₩18,872 | ₩18,872 | ₩16,346 | ₩17,402 | -7.79% | 18.5만 |
|---|
| 2026.06.25 | ₩20,596 | ₩21,144 | ₩17,255 | ₩20,209 | -1.88% | 26.1만 |
|---|
| 2026.06.24 | ₩18,471 | ₩19,180 | ₩16,212 | ₩18,819 | +1.88% | 21만 |
|---|
| 2026.06.23 | ₩18,578 | ₩19,621 | ₩17,589 | ₩17,643 | -5.04% | 25.7만 |
|---|
| 2026.06.22 | ₩19,514 | ₩23,777 | ₩18,017 | ₩22,387 | +14.73% | 47.9만 |
|---|
| 2026.06.18 | ₩19,554 | ₩20,142 | ₩17,897 | ₩18,979 | -2.94% | 19.2만 |
|---|
| 2026.06.17 | ₩19,033 | ₩19,260 | ₩17,750 | ₩17,923 | -5.83% | 14.8만 |
|---|
| 2026.06.16 | ₩22,361 | ₩22,361 | ₩18,311 | ₩18,445 | -17.51% | 26.4만 |
|---|
| 2026.06.15 | ₩20,717 | ₩22,107 | ₩19,714 | ₩21,639 | +4.45% | 27.8만 |
|---|
| 2026.06.12 | ₩17,816 | ₩19,581 | ₩16,039 | ₩18,792 | +5.48% | 20.2만 |
|---|
| 2026.06.11 | ₩15,878 | ₩17,442 | ₩15,183 | ₩16,787 | +5.72% | 15.2만 |
|---|
| 2026.06.10 | ₩15,825 | ₩17,616 | ₩15,491 | ₩15,945 | +0.76% | 23.4만 |
|---|
| 2026.06.09 | ₩21,385 | ₩21,973 | ₩14,034 | ₩16,186 | -24.31% | 45.1만 |
|---|
| 2026.06.08 | ₩20,703 | ₩22,187 | ₩18,658 | ₩20,917 | +1.03% | 31.6만 |
|---|
| 2026.06.05 | ₩21,626 | ₩22,949 | ₩18,324 | ₩18,685 | -13.60% | 33.5만 |
|---|
| 2026.06.04 | ₩20,971 | ₩24,606 | ₩18,979 | ₩23,403 | +11.60% | 29.1만 |
|---|
| 2026.06.03 | ₩25,301 | ₩25,395 | ₩22,093 | ₩22,962 | -9.24% | 31만 |
|---|
| 2026.06.02 | ₩19,581 | ₩24,726 | ₩19,300 | ₩24,178 | +23.48% | 48.6만 |
|---|
| 2026.06.01 | ₩17,014 | ₩18,110 | ₩16,306 | ₩17,750 | +4.32% | 17.4만 |
|---|
| 2026.05.29 | ₩19,246 | ₩19,246 | ₩15,918 | ₩17,803 | -7.50% | 45.8만 |
|---|
| 2026.05.28 | ₩19,968 | ₩20,957 | ₩18,605 | ₩19,393 | -2.88% | 11.1만 |
|---|
| 2026.05.27 | ₩19,781 | ₩20,383 | ₩17,602 | ₩19,621 | -0.81% | 16.9만 |
|---|
| 2026.05.26 | ₩20,022 | ₩20,262 | ₩18,498 | ₩19,861 | -0.80% | 10.5만 |
|---|
| 2026.05.22 | ₩20,008 | ₩20,008 | ₩18,498 | ₩19,460 | -2.74% | 15.3만 |
|---|
| 2026.05.21 | ₩18,084 | ₩19,915 | ₩17,669 | ₩19,541 | +8.06% | 19만 |
|---|
| 2026.05.20 | ₩18,084 | ₩18,244 | ₩16,359 | ₩17,656 | -2.37% | 60.4만 |
|---|
| 2026.05.19 | ₩17,375 | ₩18,311 | ₩15,544 | ₩17,081 | -1.69% | 2.5만 |
|---|
| 2026.05.18 | ₩21,545 | ₩21,545 | ₩17,108 | ₩18,150 | -15.76% | 4.4만 |
|---|
| 2026.05.15 | ₩20,062 | ₩21,318 | ₩18,979 | ₩20,035 | -0.13% | 4.8만 |
|---|
| 2026.05.14 | ₩22,574 | ₩23,229 | ₩21,198 | ₩22,748 | +0.77% | 5.4만 |
|---|
| 2026.05.13 | ₩22,815 | ₩23,510 | ₩19,982 | ₩22,454 | -1.58% | 11.5만 |
|---|
| 2026.05.12 | ₩19,206 | ₩19,634 | ₩17,790 | ₩19,581 | +1.95% | 8.8천 |
|---|