시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long COHR Daily ETF 과거 주가
Tradr 2X Long COHR Daily ETF · COHX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long COHR Daily ETF · COHX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,591 | ₩38,552 | ₩32,294 | ₩34,398 | -3.35% | 248.6만 |
| 2026.10.08 | ₩36,837 | ₩38,593 | ₩31,490 | ₩32,308 | -12.30% | 164.5만 |
| 2026.10.07 | ₩38,780 | ₩40,777 | ₩35,779 | ₩40,053 | +3.28% | 86.5만 |
| 2026.10.06 | ₩40,549 | ₩41,594 | ₩39,263 | ₩40,924 | +0.93% | 84만 |
| 2026.10.05 | ₩41,353 | ₩41,621 | ₩38,110 | ₩39,705 | -3.99% | 63.9만 |
| 2026.10.02 | ₩35,859 | ₩40,871 | ₩35,645 | ₩40,670 | +13.42% | 149.1만 |
| 2026.10.01 | ₩30,284 | ₩37,373 | ₩29,735 | ₩36,529 | +20.62% | 292.1만 |
| 2026.09.30 | ₩31,772 | ₩32,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,909 |
| -5.86% |
| 85.9만 |
| 2026.09.29 | ₩30,392 | ₩33,072 | ₩29,695 | ₩30,928 | +1.76% | 169.9만 |
|---|
| 2026.09.28 | ₩30,485 | ₩32,616 | ₩27,578 | ₩28,904 | -5.19% | 122.1만 |
|---|
| 2026.09.25 | ₩32,402 | ₩33,085 | ₩30,740 | ₩31,785 | -1.90% | 128.2만 |
|---|
| 2026.09.24 | ₩31,611 | ₩33,045 | ₩30,700 | ₩30,740 | -2.76% | 112.6만 |
|---|
| 2026.09.23 | ₩35,497 | ₩35,511 | ₩32,495 | ₩32,871 | -7.40% | 132.3만 |
|---|
| 2026.09.22 | ₩35,336 | ₩38,191 | ₩33,929 | ₩35,109 | -0.64% | 198.9만 |
|---|
| 2026.09.21 | ₩39,102 | ₩40,442 | ₩36,837 | ₩37,829 | -3.26% | 174.7만 |
|---|
| 2026.09.18 | ₩34,345 | ₩37,105 | ₩33,608 | ₩36,904 | +7.45% | 180.1만 |
|---|
| 2026.09.17 | ₩34,090 | ₩35,671 | ₩30,954 | ₩32,321 | -5.19% | 135.2만 |
|---|
| 2026.09.16 | ₩28,944 | ₩31,852 | ₩28,609 | ₩30,981 | +7.04% | 115.4만 |
|---|
| 2026.09.15 | ₩27,082 | ₩28,810 | ₩26,908 | ₩27,202 | +0.45% | 60.6만 |
|---|
| 2026.09.14 | ₩30,472 | ₩30,539 | ₩26,144 | ₩26,345 | -13.54% | 178.9만 |
|---|
| 2026.09.11 | ₩34,988 | ₩36,904 | ₩32,522 | ₩35,216 | +0.65% | 140.8만 |
|---|
| 2026.09.10 | ₩32,991 | ₩36,516 | ₩31,959 | ₩32,656 | -1.02% | 121만 |
|---|
| 2026.09.09 | ₩34,653 | ₩37,253 | ₩34,653 | ₩35,001 | +1.01% | 100만 |
|---|
| 2026.09.08 | ₩30,418 | ₩37,628 | ₩30,284 | ₩34,586 | +13.70% | 257.1만 |
|---|
| 2026.09.04 | ₩28,140 | ₩30,767 | ₩26,800 | ₩30,351 | +7.86% | 155.7만 |
|---|
| 2026.09.03 | ₩27,658 | ₩27,685 | ₩24,938 | ₩26,881 | -2.81% | 45만 |
|---|
| 2026.09.02 | ₩28,100 | ₩28,475 | ₩26,693 | ₩27,658 | -1.57% | 33.2만 |
|---|
| 2026.09.01 | ₩27,953 | ₩29,239 | ₩26,867 | ₩28,341 | +1.39% | 36.3만 |
|---|
| 2026.08.31 | ₩29,829 | ₩30,552 | ₩29,105 | ₩29,722 | -0.36% | 31.4만 |
|---|
| 2026.08.28 | ₩32,415 | ₩32,790 | ₩29,748 | ₩29,882 | -7.81% | 62만 |
|---|
| 2026.08.27 | ₩35,484 | ₩36,449 | ₩32,710 | ₩33,581 | -5.36% | 97.3만 |
|---|
| 2026.08.26 | ₩31,598 | ₩33,594 | ₩31,075 | ₩33,380 | +5.64% | 87.4만 |
|---|
| 2026.08.25 | ₩31,866 | ₩32,897 | ₩30,713 | ₩32,026 | +0.50% | 77만 |
|---|
| 2026.08.24 | ₩29,373 | ₩30,418 | ₩26,586 | ₩29,346 | -0.09% | 101.8만 |
|---|
| 2026.08.21 | ₩34,063 | ₩35,859 | ₩31,222 | ₩32,616 | -4.25% | 160.6만 |
|---|
| 2026.08.20 | ₩32,871 | ₩33,058 | ₩30,030 | ₩32,629 | -0.73% | 124.9만 |
|---|
| 2026.08.19 | ₩37,547 | ₩37,842 | ₩31,557 | ₩32,214 | -14.20% | 165.8만 |
|---|
| 2026.08.18 | ₩41,755 | ₩43,068 | ₩36,516 | ₩36,958 | -11.49% | 288.9만 |
|---|
| 2026.08.17 | ₩44,770 | ₩52,207 | ₩43,953 | ₩49,206 | +9.91% | 221.1만 |
|---|
| 2026.08.14 | ₩43,725 | ₩48,053 | ₩40,495 | ₩42,921 | -1.84% | 229.4만 |
|---|
| 2026.08.13 | ₩47,933 | ₩53,078 | ₩42,559 | ₩43,082 | -10.12% | 333.2만 |
|---|
| 2026.08.12 | ₩51,899 | ₩53,078 | ₩46,753 | ₩51,551 | -0.67% | 390.2만 |
|---|
| 2026.08.11 | ₩43,376 | ₩44,931 | ₩40,629 | ₩43,953 | +1.33% | 83.6만 |
|---|
| 2026.08.10 | ₩62,097 | ₩62,525 | ₩43,095 | ₩43,095 | -30.60% | 223.1만 |
|---|
| 2026.08.07 | ₩55,316 | ₩63,825 | ₩53,601 | ₩60,448 | +9.28% | 201.5만 |
|---|
| 2026.08.06 | ₩42,331 | ₩53,199 | ₩40,562 | ₩47,410 | +12.00% | 93.3만 |
|---|
| 2026.08.05 | ₩43,350 | ₩51,336 | ₩43,350 | ₩46,030 | +6.18% | 89만 |
|---|
| 2026.08.04 | ₩45,842 | ₩47,812 | ₩42,854 | ₩44,904 | -2.05% | 147.5만 |
|---|
| 2026.08.03 | ₩28,100 | ₩36,918 | ₩26,827 | ₩35,819 | +27.47% | 46.6만 |
|---|
| 2026.07.31 | ₩32,991 | ₩34,171 | ₩28,918 | ₩30,043 | -8.94% | 94.8만 |
|---|
| 2026.07.30 | ₩25,943 | ₩27,417 | ₩25,259 | ₩27,015 | +4.13% | 82.1만 |
|---|
| 2026.07.29 | ₩26,238 | ₩26,666 | ₩21,574 | ₩21,735 | -17.16% | 45.5만 |
|---|
| 2026.07.28 | ₩29,199 | ₩29,480 | ₩22,888 | ₩26,358 | -9.73% | 62.1만 |
|---|
| 2026.07.27 | ₩36,449 | ₩36,449 | ₩29,480 | ₩33,366 | -8.46% | 25.2만 |
|---|
| 2026.07.24 | ₩42,894 | ₩43,417 | ₩35,846 | ₩36,140 | -15.75% | 24.8만 |
|---|
| 2026.07.23 | ₩43,403 | ₩49,206 | ₩43,256 | ₩44,998 | +3.67% | 39.8만 |
|---|
| 2026.07.22 | ₩43,497 | ₩47,048 | ₩43,484 | ₩45,025 | +3.51% | 32.5만 |
|---|
| 2026.07.21 | ₩43,792 | ₩46,968 | ₩42,371 | ₩46,432 | +6.03% | 43.9만 |
|---|
| 2026.07.20 | ₩38,365 | ₩41,299 | ₩37,681 | ₩37,990 | -0.98% | 33.6만 |
|---|
| 2026.07.17 | ₩31,732 | ₩37,789 | ₩30,150 | ₩35,993 | +13.43% | 30.9만 |
|---|
| 2026.07.16 | ₩37,601 | ₩39,370 | ₩34,948 | ₩35,658 | -5.17% | 38.7만 |
|---|
| 2026.07.15 | ₩46,257 | ₩46,633 | ₩36,770 | ₩42,090 | -9.01% | 35만 |
|---|
| 2026.07.14 | ₩47,745 | ₩48,241 | ₩44,341 | ₩45,252 | -5.22% | 33.5만 |
|---|
| 2026.07.13 | ₩46,150 | ₩49,072 | ₩44,060 | ₩44,328 | -3.95% | 30.6만 |
|---|
| 2026.07.10 | ₩49,005 | ₩51,510 | ₩46,901 | ₩49,567 | +1.15% | 23.4만 |
|---|
| 2026.07.09 | ₩53,078 | ₩54,606 | ₩50,211 | ₩50,479 | -4.90% | 37.3만 |
|---|
| 2026.07.08 | ₩45,721 | ₩50,840 | ₩43,953 | ₩47,397 | +3.66% | 45만 |
|---|
| 2026.07.07 | ₩48,830 | ₩51,537 | ₩43,551 | ₩46,499 | -4.77% | 44.1만 |
|---|
| 2026.07.06 | ₩52,623 | ₩58,813 | ₩52,556 | ₩53,574 | +1.81% | 33.9만 |
|---|
| 2026.07.02 | ₩62,284 | ₩66,331 | ₩50,251 | ₩52,690 | -15.40% | 45.7만 |
|---|
| 2026.07.01 | ₩67,202 | ₩72,334 | ₩62,351 | ₩65,313 | -2.81% | 36.7만 |
|---|
| 2026.06.30 | ₩73,621 | ₩77,319 | ₩70,485 | ₩75,108 | +2.02% | 33만 |
|---|
| 2026.06.29 | ₩69,627 | ₩74,210 | ₩55,906 | ₩73,929 | +6.18% | 66.5만 |
|---|
| 2026.06.26 | ₩74,264 | ₩75,041 | ₩65,433 | ₩70,177 | -5.50% | 45.7만 |
|---|
| 2026.06.25 | ₩82,961 | ₩85,091 | ₩69,011 | ₩81,031 | -2.33% | 68.9만 |
|---|
| 2026.06.24 | ₩73,326 | ₩77,038 | ₩65,165 | ₩75,175 | +2.52% | 66.2만 |
|---|
| 2026.06.23 | ₩75,309 | ₩78,659 | ₩70,472 | ₩71,463 | -5.11% | 66.3만 |
|---|
| 2026.06.22 | ₩78,418 | ₩95,141 | ₩72,187 | ₩89,929 | +14.68% | 108만 |
|---|
| 2026.06.18 | ₩77,413 | ₩80,669 | ₩71,155 | ₩75,711 | -2.20% | 56.8만 |
|---|
| 2026.06.17 | ₩75,470 | ₩77,225 | ₩71,182 | ₩71,771 | -4.90% | 41.5만 |
|---|
| 2026.06.16 | ₩90,076 | ₩90,545 | ₩73,165 | ₩73,755 | -18.12% | 60.6만 |
|---|
| 2026.06.15 | ₩83,081 | ₩88,763 | ₩78,686 | ₩86,485 | +4.10% | 50.7만 |
|---|
| 2026.06.12 | ₩70,472 | ₩78,498 | ₩63,798 | ₩75,336 | +6.90% | 108.9만 |
|---|
| 2026.06.11 | ₩64,549 | ₩69,681 | ₩60,703 | ₩67,148 | +4.03% | 69.9만 |
|---|
| 2026.06.10 | ₩64,080 | ₩70,874 | ₩61,212 | ₩64,174 | +0.15% | 90.7만 |
|---|
| 2026.06.09 | ₩85,895 | ₩87,262 | ₩56,026 | ₩64,388 | -25.04% | 157.9만 |
|---|
| 2026.06.08 | ₩81,446 | ₩88,937 | ₩73,406 | ₩83,564 | +2.60% | 90.1만 |
|---|
| 2026.06.05 | ₩86,538 | ₩92,180 | ₩72,803 | ₩74,076 | -14.40% | 93.8만 |
|---|
| 2026.06.04 | ₩84,327 | ₩98,625 | ₩75,617 | ₩93,801 | +11.23% | 119.1만 |
|---|
| 2026.06.03 | ₩99,805 | ₩101,359 | ₩88,696 | ₩92,180 | -7.64% | 129.7만 |
|---|
| 2026.06.02 | ₩79,209 | ₩99,135 | ₩77,185 | ₩96,709 | +22.09% | 184.3만 |
|---|
| 2026.06.01 | ₩66,344 | ₩72,495 | ₩64,991 | ₩71,369 | +7.57% | 68.8만 |
|---|
| 2026.05.29 | ₩75,738 | ₩77,386 | ₩63,651 | ₩70,994 | -6.26% | 115.2만 |
|---|
| 2026.05.28 | ₩80,455 | ₩83,738 | ₩74,291 | ₩77,493 | -3.68% | 51.1만 |
|---|
| 2026.05.27 | ₩80,254 | ₩81,299 | ₩69,855 | ₩78,391 | -2.32% | 67.8만 |
|---|
| 2026.05.26 | ₩79,718 | ₩81,460 | ₩74,009 | ₩78,646 | -1.34% | 91.9만 |
|---|
| 2026.05.22 | ₩78,847 | ₩79,838 | ₩73,782 | ₩77,185 | -2.11% | 38.8만 |
|---|
| 2026.05.21 | ₩69,721 | ₩79,436 | ₩69,721 | ₩77,882 | +11.70% | 63.4만 |
|---|
| 2026.05.20 | ₩71,905 | ₩72,776 | ₩64,870 | ₩70,257 | -2.29% | 172.8만 |
|---|
| 2026.05.19 | ₩67,979 | ₩73,031 | ₩61,614 | ₩68,153 | +0.26% | 70.6만 |
|---|
| 2026.05.18 | ₩79,865 | ₩81,527 | ₩67,899 | ₩71,892 | -9.98% | 218.8만 |
|---|
| 2026.05.15 | ₩81,513 | ₩85,761 | ₩75,282 | ₩80,106 | -1.73% | 137.3만 |
|---|
| 2026.05.14 | ₩89,768 | ₩93,105 | ₩83,791 | ₩89,929 | +0.18% | 103.8만 |
|---|
| 2026.05.13 | ₩89,781 | ₩93,533 | ₩79,168 | ₩90,076 | +0.33% | 147.7만 |
|---|
| 2026.05.12 | ₩77,681 | ₩80,549 | ₩67,001 | ₩77,426 | -0.33% | 111만 |
|---|
| 2026.05.11 | ₩66,639 | ₩81,808 | ₩64,616 | ₩80,026 | +20.09% | 147만 |
|---|
| 2026.05.08 | ₩59,242 | ₩64,656 | ₩55,745 | ₩63,249 | +6.76% | 120.7만 |
|---|
| 2026.05.07 | ₩61,413 | ₩64,334 | ₩53,159 | ₩56,710 | -7.66% | 192.5만 |
|---|
| 2026.05.06 | ₩66,438 | ₩71,101 | ₩62,432 | ₩67,229 | +1.19% | 254.2만 |
|---|
| 2026.05.05 | ₩60,824 | ₩67,550 | ₩59,899 | ₩63,906 | +5.07% | 119.8만 |
|---|
| 2026.05.04 | ₩67,309 | ₩68,810 | ₩59,376 | ₩62,110 | -7.72% | 118.3만 |
|---|
| 2026.05.01 | ₩58,277 | ₩63,986 | ₩54,767 | ₩62,016 | +6.42% | 95.5만 |
|---|
| 2026.04.30 | ₩55,396 | ₩58,720 | ₩51,926 | ₩58,277 | +5.20% | 81.2만 |
|---|
| 2026.04.29 | ₩54,700 | ₩55,504 | ₩50,760 | ₩52,864 | -3.36% | 92.2만 |
|---|
| 2026.04.28 | ₩52,422 | ₩55,865 | ₩48,160 | ₩52,676 | +0.49% | 81.9만 |
|---|
| 2026.04.27 | ₩62,539 | ₩63,530 | ₩54,927 | ₩59,202 | -5.34% | 44만 |
|---|
| 2026.04.24 | ₩65,420 | ₩67,055 | ₩61,078 | ₩64,937 | -0.74% | 51.2만 |
|---|
| 2026.04.23 | ₩67,738 | ₩73,286 | ₩60,971 | ₩65,460 | -3.36% | 58.4만 |
|---|
| 2026.04.22 | ₩71,021 | ₩76,462 | ₩65,902 | ₩70,632 | -0.55% | 65.1만 |
|---|
| 2026.04.21 | ₩72,173 | ₩75,309 | ₩66,773 | ₩67,912 | -5.90% | 46.5만 |
|---|
| 2026.04.20 | ₩70,056 | ₩70,056 | ₩64,817 | ₩69,721 | -0.48% | 47.6만 |
|---|
| 2026.04.17 | ₩65,849 | ₩68,622 | ₩63,718 | ₩68,381 | +3.85% | 50.3만 |
|---|
| 2026.04.16 | ₩57,125 | ₩63,450 | ₩57,125 | ₩62,311 | +9.08% | 70.7만 |
|---|
| 2026.04.15 | ₩57,688 | ₩60,247 | ₩53,735 | ₩55,061 | -4.55% | 28.7만 |
|---|
| 2026.04.14 | ₩59,162 | ₩59,242 | ₩51,926 | ₩57,192 | -3.33% | 65.1만 |
|---|
| 2026.04.13 | ₩54,244 | ₩56,951 | ₩53,252 | ₩55,209 | +1.78% | 65.7만 |
|---|
| 2026.04.10 | ₩50,921 | ₩56,093 | ₩44,502 | ₩55,222 | +8.45% | 101만 |
|---|
| 2026.04.09 | ₩46,981 | ₩52,864 | ₩44,837 | ₩47,155 | +0.37% | 71.8만 |
|---|
| 2026.04.08 | ₩45,078 | ₩47,169 | ₩41,594 | ₩46,324 | +2.76% | 74만 |
|---|
| 2026.04.07 | ₩37,641 | ₩39,879 | ₩36,100 | ₩38,472 | +2.21% | 32.4만 |
|---|
| 2026.04.06 | ₩41,085 | ₩42,211 | ₩36,971 | ₩37,936 | -7.66% | 35.5만 |
|---|
| 2026.04.02 | ₩31,785 | ₩40,469 | ₩31,785 | ₩39,624 | +24.66% | 54.2만 |
|---|
| 2026.04.01 | ₩35,645 | ₩38,914 | ₩35,591 | ₩36,435 | +2.22% | 50만 |
|---|
| 2026.03.31 | ₩30,150 | ₩33,769 | ₩29,078 | ₩33,554 | +11.29% | 49.7만 |
|---|
| 2026.03.30 | ₩37,547 | ₩37,614 | ₩27,658 | ₩28,743 | -23.45% | 58.7만 |
|---|
| 2026.03.27 | ₩36,047 | ₩38,794 | ₩34,680 | ₩35,738 | -0.86% | 43.8만 |
|---|
| 2026.03.26 | ₩41,527 | ₩42,505 | ₩35,725 | ₩35,725 | -13.97% | 77.6만 |
|---|
| 2026.03.25 | ₩47,209 | ₩47,638 | ₩42,278 | ₩47,062 | -0.31% | 45.2만 |
|---|
| 2026.03.24 | ₩39,383 | ₩47,155 | ₩39,383 | ₩45,695 | +16.03% | 59.9만 |
|---|
| 2026.03.23 | ₩40,616 | ₩44,060 | ₩38,378 | ₩40,294 | -0.79% | 69.6만 |
|---|
| 2026.03.20 | ₩48,603 | ₩49,219 | ₩35,564 | ₩40,134 | -17.42% | 79.3만 |
|---|
| 2026.03.19 | ₩38,338 | ₩47,370 | ₩36,904 | ₩47,316 | +23.42% | 55.2만 |
|---|
| 2026.03.18 | ₩39,933 | ₩43,966 | ₩39,504 | ₩41,433 | +3.76% | 46.2만 |
|---|
| 2026.03.17 | ₩34,358 | ₩39,772 | ₩33,299 | ₩37,454 | +9.01% | 49.7만 |
|---|
| 2026.03.16 | ₩40,656 | ₩42,881 | ₩37,038 | ₩38,445 | -5.44% | 40.8만 |
|---|
| 2026.03.13 | ₩40,294 | ₩40,294 | ₩36,717 | ₩37,078 | -7.98% | 24.6만 |
|---|
| 2026.03.12 | ₩38,217 | ₩39,531 | ₩35,819 | ₩36,542 | -4.38% | 35.2만 |
|---|
| 2026.03.11 | ₩41,192 | ₩41,956 | ₩37,025 | ₩39,866 | -3.22% | 67.9만 |
|---|
| 2026.03.10 | ₩42,425 | ₩46,458 | ₩42,144 | ₩43,135 | +1.67% | 56.8만 |
|---|
| 2026.03.09 | ₩34,975 | ₩40,683 | ₩34,975 | ₩39,799 | +13.79% | 58.4만 |
|---|
| 2026.03.06 | ₩36,315 | ₩42,130 | ₩33,299 | ₩35,001 | -3.62% | 27.8만 |
|---|
| 2026.03.05 | ₩43,256 | ₩48,763 | ₩38,646 | ₩40,924 | -5.39% | 43.6만 |
|---|
| 2026.03.04 | ₩57,621 | ₩57,621 | ₩43,685 | ₩48,388 | -16.02% | 61.9만 |
|---|
| 2026.03.03 | ₩53,051 | ₩55,530 | ₩47,102 | ₩49,634 | -6.44% | 44.1만 |
|---|
| 2026.03.02 | ₩51,041 | ₩57,835 | ₩48,241 | ₩57,835 | +13.31% | 59.4만 |
|---|
| 2026.02.27 | ₩38,861 | ₩44,743 | ₩38,727 | ₩43,685 | +12.41% | 17.5만 |
|---|
| 2026.02.26 | ₩49,139 | ₩49,139 | ₩40,201 | ₩41,152 | -16.25% | 22.5만 |
|---|
| 2026.02.25 | ₩45,829 | ₩51,283 | ₩44,944 | ₩47,356 | +3.33% | 10.9만 |
|---|
| 2026.02.24 | ₩42,881 | ₩45,400 | ₩40,871 | ₩42,961 | +0.19% | 14.4만 |
|---|
| 2026.02.23 | ₩41,809 | ₩43,162 | ₩40,469 | ₩41,206 | -1.44% | 18.5만 |
|---|
| 2026.02.20 | ₩36,248 | ₩42,358 | ₩36,248 | ₩40,871 | +12.75% | 10.1만 |
|---|
| 2026.02.19 | ₩32,388 | ₩36,181 | ₩32,214 | ₩36,047 | +11.29% | 6.4천 |
|---|