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 | ₩35,446 | ₩38,396 | ₩32,163 | ₩34,259 | -3.35% | 248.6만 |
| 2026.10.08 | ₩36,688 | ₩38,436 | ₩31,363 | ₩32,177 | -12.30% | 164.5만 |
| 2026.10.07 | ₩38,623 | ₩40,611 | ₩35,633 | ₩39,891 | +3.28% | 86.5만 |
| 2026.10.06 | ₩40,384 | ₩41,425 | ₩39,103 | ₩40,758 | +0.93% | 84만 |
| 2026.10.05 | ₩41,185 | ₩41,452 | ₩37,955 | ₩39,544 | -3.99% | 63.9만 |
| 2026.10.02 | ₩35,713 | ₩40,705 | ₩35,500 | ₩40,505 | +13.42% | 149.1만 |
| 2026.10.01 | ₩30,162 | ₩37,221 | ₩29,614 | ₩36,381 | +20.62% | 292.1만 |
| 2026.09.30 | ₩31,643 | ₩32,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,788 |
| -5.86% |
| 85.9만 |
| 2026.09.29 | ₩30,268 | ₩32,937 | ₩29,574 | ₩30,802 | +1.76% | 169.9만 |
|---|
| 2026.09.28 | ₩30,362 | ₩32,484 | ₩27,466 | ₩28,787 | -5.19% | 122.1만 |
|---|
| 2026.09.25 | ₩32,270 | ₩32,951 | ₩30,615 | ₩31,656 | -1.90% | 128.2만 |
|---|
| 2026.09.24 | ₩31,483 | ₩32,911 | ₩30,575 | ₩30,615 | -2.76% | 112.6만 |
|---|
| 2026.09.23 | ₩35,353 | ₩35,366 | ₩32,364 | ₩32,737 | -7.40% | 132.3만 |
|---|
| 2026.09.22 | ₩35,193 | ₩38,036 | ₩33,792 | ₩34,966 | -0.64% | 198.9만 |
|---|
| 2026.09.21 | ₩38,943 | ₩40,278 | ₩36,688 | ₩37,675 | -3.26% | 174.7만 |
|---|
| 2026.09.18 | ₩34,205 | ₩36,955 | ₩33,471 | ₩36,754 | +7.45% | 180.1만 |
|---|
| 2026.09.17 | ₩33,952 | ₩35,527 | ₩30,829 | ₩32,190 | -5.19% | 135.2만 |
|---|
| 2026.09.16 | ₩28,827 | ₩31,723 | ₩28,493 | ₩30,855 | +7.04% | 115.4만 |
|---|
| 2026.09.15 | ₩26,972 | ₩28,693 | ₩26,798 | ₩27,092 | +0.45% | 60.6만 |
|---|
| 2026.09.14 | ₩30,348 | ₩30,415 | ₩26,038 | ₩26,238 | -13.54% | 178.9만 |
|---|
| 2026.09.11 | ₩34,846 | ₩36,754 | ₩32,390 | ₩35,073 | +0.65% | 140.8만 |
|---|
| 2026.09.10 | ₩32,857 | ₩36,367 | ₩31,830 | ₩32,524 | -1.02% | 121만 |
|---|
| 2026.09.09 | ₩34,512 | ₩37,101 | ₩34,512 | ₩34,859 | +1.01% | 100만 |
|---|
| 2026.09.08 | ₩30,295 | ₩37,475 | ₩30,162 | ₩34,446 | +13.70% | 257.1만 |
|---|
| 2026.09.04 | ₩28,026 | ₩30,642 | ₩26,692 | ₩30,228 | +7.86% | 155.7만 |
|---|
| 2026.09.03 | ₩27,546 | ₩27,572 | ₩24,837 | ₩26,772 | -2.81% | 45만 |
|---|
| 2026.09.02 | ₩27,986 | ₩28,360 | ₩26,585 | ₩27,546 | -1.57% | 33.2만 |
|---|
| 2026.09.01 | ₩27,839 | ₩29,121 | ₩26,758 | ₩28,226 | +1.39% | 36.3만 |
|---|
| 2026.08.31 | ₩29,708 | ₩30,428 | ₩28,987 | ₩29,601 | -0.36% | 31.4만 |
|---|
| 2026.08.28 | ₩32,283 | ₩32,657 | ₩29,628 | ₩29,761 | -7.81% | 62만 |
|---|
| 2026.08.27 | ₩35,340 | ₩36,301 | ₩32,577 | ₩33,445 | -5.36% | 97.3만 |
|---|
| 2026.08.26 | ₩31,469 | ₩33,458 | ₩30,949 | ₩33,244 | +5.64% | 87.4만 |
|---|
| 2026.08.25 | ₩31,736 | ₩32,764 | ₩30,589 | ₩31,896 | +0.50% | 77만 |
|---|
| 2026.08.24 | ₩29,254 | ₩30,295 | ₩26,478 | ₩29,227 | -0.09% | 101.8만 |
|---|
| 2026.08.21 | ₩33,925 | ₩35,713 | ₩31,096 | ₩32,484 | -4.25% | 160.6만 |
|---|
| 2026.08.20 | ₩32,737 | ₩32,924 | ₩29,908 | ₩32,497 | -0.73% | 124.9만 |
|---|
| 2026.08.19 | ₩37,395 | ₩37,689 | ₩31,429 | ₩32,083 | -14.20% | 165.8만 |
|---|
| 2026.08.18 | ₩41,586 | ₩42,893 | ₩36,367 | ₩36,808 | -11.49% | 288.9만 |
|---|
| 2026.08.17 | ₩44,588 | ₩51,995 | ₩43,774 | ₩49,006 | +9.91% | 221.1만 |
|---|
| 2026.08.14 | ₩43,547 | ₩47,858 | ₩40,331 | ₩42,747 | -1.84% | 229.4만 |
|---|
| 2026.08.13 | ₩47,738 | ₩52,863 | ₩42,386 | ₩42,907 | -10.12% | 333.2만 |
|---|
| 2026.08.12 | ₩51,688 | ₩52,863 | ₩46,563 | ₩51,341 | -0.67% | 390.2만 |
|---|
| 2026.08.11 | ₩43,200 | ₩44,748 | ₩40,464 | ₩43,774 | +1.33% | 83.6만 |
|---|
| 2026.08.10 | ₩61,844 | ₩62,272 | ₩42,920 | ₩42,920 | -30.60% | 223.1만 |
|---|
| 2026.08.07 | ₩55,091 | ₩63,566 | ₩53,383 | ₩60,203 | +9.28% | 201.5만 |
|---|
| 2026.08.06 | ₩42,159 | ₩52,983 | ₩40,398 | ₩47,217 | +12.00% | 93.3만 |
|---|
| 2026.08.05 | ₩43,174 | ₩51,128 | ₩43,174 | ₩45,843 | +6.18% | 89만 |
|---|
| 2026.08.04 | ₩45,656 | ₩47,618 | ₩42,680 | ₩44,722 | -2.05% | 147.5만 |
|---|
| 2026.08.03 | ₩27,986 | ₩36,768 | ₩26,718 | ₩35,673 | +27.47% | 46.6만 |
|---|
| 2026.07.31 | ₩32,857 | ₩34,032 | ₩28,800 | ₩29,921 | -8.94% | 94.8만 |
|---|
| 2026.07.30 | ₩25,837 | ₩27,306 | ₩25,157 | ₩26,905 | +4.13% | 82.1만 |
|---|
| 2026.07.29 | ₩26,131 | ₩26,558 | ₩21,487 | ₩21,647 | -17.16% | 45.5만 |
|---|
| 2026.07.28 | ₩29,080 | ₩29,361 | ₩22,795 | ₩26,251 | -9.73% | 62.1만 |
|---|
| 2026.07.27 | ₩36,301 | ₩36,301 | ₩29,361 | ₩33,231 | -8.46% | 25.2만 |
|---|
| 2026.07.24 | ₩42,720 | ₩43,240 | ₩35,700 | ₩35,994 | -15.75% | 24.8만 |
|---|
| 2026.07.23 | ₩43,227 | ₩49,006 | ₩43,080 | ₩44,815 | +3.67% | 39.8만 |
|---|
| 2026.07.22 | ₩43,320 | ₩46,857 | ₩43,307 | ₩44,842 | +3.51% | 32.5만 |
|---|
| 2026.07.21 | ₩43,614 | ₩46,777 | ₩42,199 | ₩46,243 | +6.03% | 43.9만 |
|---|
| 2026.07.20 | ₩38,209 | ₩41,132 | ₩37,528 | ₩37,835 | -0.98% | 33.6만 |
|---|
| 2026.07.17 | ₩31,603 | ₩37,635 | ₩30,028 | ₩35,847 | +13.43% | 30.9만 |
|---|
| 2026.07.16 | ₩37,448 | ₩39,210 | ₩34,806 | ₩35,513 | -5.17% | 38.7만 |
|---|
| 2026.07.15 | ₩46,070 | ₩46,443 | ₩36,621 | ₩41,919 | -9.01% | 35만 |
|---|
| 2026.07.14 | ₩47,551 | ₩48,045 | ₩44,161 | ₩45,069 | -5.22% | 33.5만 |
|---|
| 2026.07.13 | ₩45,963 | ₩48,872 | ₩43,881 | ₩44,148 | -3.95% | 30.6만 |
|---|
| 2026.07.10 | ₩48,806 | ₩51,301 | ₩46,710 | ₩49,366 | +1.15% | 23.4만 |
|---|
| 2026.07.09 | ₩52,863 | ₩54,384 | ₩50,007 | ₩50,274 | -4.90% | 37.3만 |
|---|
| 2026.07.08 | ₩45,536 | ₩50,634 | ₩43,774 | ₩47,204 | +3.66% | 45만 |
|---|
| 2026.07.07 | ₩48,632 | ₩51,328 | ₩43,374 | ₩46,310 | -4.77% | 44.1만 |
|---|
| 2026.07.06 | ₩52,409 | ₩58,575 | ₩52,342 | ₩53,357 | +1.81% | 33.9만 |
|---|
| 2026.07.02 | ₩62,031 | ₩66,062 | ₩50,047 | ₩52,476 | -15.40% | 45.7만 |
|---|
| 2026.07.01 | ₩66,929 | ₩72,041 | ₩62,098 | ₩65,047 | -2.81% | 36.7만 |
|---|
| 2026.06.30 | ₩73,322 | ₩77,005 | ₩70,199 | ₩74,803 | +2.02% | 33만 |
|---|
| 2026.06.29 | ₩69,345 | ₩73,909 | ₩55,679 | ₩73,629 | +6.18% | 66.5만 |
|---|
| 2026.06.26 | ₩73,962 | ₩74,736 | ₩65,168 | ₩69,892 | -5.50% | 45.7만 |
|---|
| 2026.06.25 | ₩82,624 | ₩84,746 | ₩68,731 | ₩80,702 | -2.33% | 68.9만 |
|---|
| 2026.06.24 | ₩73,028 | ₩76,725 | ₩64,901 | ₩74,870 | +2.52% | 66.2만 |
|---|
| 2026.06.23 | ₩75,003 | ₩78,340 | ₩70,186 | ₩71,173 | -5.11% | 66.3만 |
|---|
| 2026.06.22 | ₩78,100 | ₩94,755 | ₩71,894 | ₩89,564 | +14.68% | 108만 |
|---|
| 2026.06.18 | ₩77,099 | ₩80,342 | ₩70,866 | ₩75,404 | -2.20% | 56.8만 |
|---|
| 2026.06.17 | ₩75,164 | ₩76,912 | ₩70,893 | ₩71,480 | -4.90% | 41.5만 |
|---|
| 2026.06.16 | ₩89,710 | ₩90,178 | ₩72,868 | ₩73,455 | -18.12% | 60.6만 |
|---|
| 2026.06.15 | ₩82,744 | ₩88,403 | ₩78,367 | ₩86,134 | +4.10% | 50.7만 |
|---|
| 2026.06.12 | ₩70,186 | ₩78,180 | ₩63,539 | ₩75,030 | +6.90% | 108.9만 |
|---|
| 2026.06.11 | ₩64,287 | ₩69,398 | ₩60,456 | ₩66,876 | +4.03% | 69.9만 |
|---|
| 2026.06.10 | ₩63,820 | ₩70,586 | ₩60,964 | ₩63,913 | +0.15% | 90.7만 |
|---|
| 2026.06.09 | ₩85,547 | ₩86,908 | ₩55,799 | ₩64,127 | -25.04% | 157.9만 |
|---|
| 2026.06.08 | ₩81,116 | ₩88,576 | ₩73,108 | ₩83,224 | +2.60% | 90.1만 |
|---|
| 2026.06.05 | ₩86,187 | ₩91,806 | ₩72,508 | ₩73,776 | -14.40% | 93.8만 |
|---|
| 2026.06.04 | ₩83,985 | ₩98,225 | ₩75,310 | ₩93,421 | +11.23% | 119.1만 |
|---|
| 2026.06.03 | ₩99,400 | ₩100,948 | ₩88,336 | ₩91,806 | -7.64% | 129.7만 |
|---|
| 2026.06.02 | ₩78,887 | ₩98,732 | ₩76,872 | ₩96,317 | +22.09% | 184.3만 |
|---|
| 2026.06.01 | ₩66,075 | ₩72,201 | ₩64,727 | ₩71,080 | +7.57% | 68.8만 |
|---|
| 2026.05.29 | ₩75,430 | ₩77,072 | ₩63,393 | ₩70,706 | -6.26% | 115.2만 |
|---|
| 2026.05.28 | ₩80,128 | ₩83,398 | ₩73,989 | ₩77,179 | -3.68% | 51.1만 |
|---|
| 2026.05.27 | ₩79,928 | ₩80,969 | ₩69,572 | ₩78,073 | -2.32% | 67.8만 |
|---|
| 2026.05.26 | ₩79,394 | ₩81,129 | ₩73,709 | ₩78,326 | -1.34% | 91.9만 |
|---|
| 2026.05.22 | ₩78,527 | ₩79,514 | ₩73,482 | ₩76,872 | -2.11% | 38.8만 |
|---|
| 2026.05.21 | ₩69,438 | ₩79,114 | ₩69,438 | ₩77,566 | +11.70% | 63.4만 |
|---|
| 2026.05.20 | ₩71,614 | ₩72,481 | ₩64,607 | ₩69,972 | -2.29% | 172.8만 |
|---|
| 2026.05.19 | ₩67,703 | ₩72,735 | ₩61,364 | ₩67,877 | +0.26% | 70.6만 |
|---|
| 2026.05.18 | ₩79,541 | ₩81,196 | ₩67,623 | ₩71,600 | -9.98% | 218.8만 |
|---|
| 2026.05.15 | ₩81,183 | ₩85,413 | ₩74,977 | ₩79,781 | -1.73% | 137.3만 |
|---|
| 2026.05.14 | ₩89,404 | ₩92,727 | ₩83,451 | ₩89,564 | +0.18% | 103.8만 |
|---|
| 2026.05.13 | ₩89,417 | ₩93,154 | ₩78,847 | ₩89,710 | +0.33% | 147.7만 |
|---|
| 2026.05.12 | ₩77,366 | ₩80,222 | ₩66,729 | ₩77,112 | -0.33% | 111만 |
|---|
| 2026.05.11 | ₩66,369 | ₩81,476 | ₩64,353 | ₩79,701 | +20.09% | 147만 |
|---|
| 2026.05.08 | ₩59,002 | ₩64,393 | ₩55,519 | ₩62,992 | +6.76% | 120.7만 |
|---|
| 2026.05.07 | ₩61,164 | ₩64,073 | ₩52,943 | ₩56,479 | -7.66% | 192.5만 |
|---|
| 2026.05.06 | ₩66,168 | ₩70,813 | ₩62,178 | ₩66,956 | +1.19% | 254.2만 |
|---|
| 2026.05.05 | ₩60,577 | ₩67,276 | ₩59,656 | ₩63,646 | +5.07% | 119.8만 |
|---|
| 2026.05.04 | ₩67,036 | ₩68,531 | ₩59,135 | ₩61,858 | -7.72% | 118.3만 |
|---|
| 2026.05.01 | ₩58,041 | ₩63,726 | ₩54,544 | ₩61,764 | +6.42% | 95.5만 |
|---|
| 2026.04.30 | ₩55,172 | ₩58,481 | ₩51,715 | ₩58,041 | +5.20% | 81.2만 |
|---|
| 2026.04.29 | ₩54,478 | ₩55,278 | ₩50,554 | ₩52,649 | -3.36% | 92.2만 |
|---|
| 2026.04.28 | ₩52,209 | ₩55,639 | ₩47,965 | ₩52,462 | +0.49% | 81.9만 |
|---|
| 2026.04.27 | ₩62,285 | ₩63,272 | ₩54,704 | ₩58,962 | -5.34% | 44만 |
|---|
| 2026.04.24 | ₩65,154 | ₩66,782 | ₩60,830 | ₩64,674 | -0.74% | 51.2만 |
|---|
| 2026.04.23 | ₩67,463 | ₩72,988 | ₩60,723 | ₩65,194 | -3.36% | 58.4만 |
|---|
| 2026.04.22 | ₩70,733 | ₩76,151 | ₩65,635 | ₩70,346 | -0.55% | 65.1만 |
|---|
| 2026.04.21 | ₩71,880 | ₩75,003 | ₩66,502 | ₩67,637 | -5.90% | 46.5만 |
|---|
| 2026.04.20 | ₩69,772 | ₩69,772 | ₩64,554 | ₩69,438 | -0.48% | 47.6만 |
|---|
| 2026.04.17 | ₩65,581 | ₩68,344 | ₩63,459 | ₩68,104 | +3.85% | 50.3만 |
|---|
| 2026.04.16 | ₩56,893 | ₩63,192 | ₩56,893 | ₩62,058 | +9.08% | 70.7만 |
|---|
| 2026.04.15 | ₩57,454 | ₩60,003 | ₩53,517 | ₩54,838 | -4.55% | 28.7만 |
|---|
| 2026.04.14 | ₩58,922 | ₩59,002 | ₩51,715 | ₩56,960 | -3.33% | 65.1만 |
|---|
| 2026.04.13 | ₩54,024 | ₩56,720 | ₩53,036 | ₩54,985 | +1.78% | 65.7만 |
|---|
| 2026.04.10 | ₩50,714 | ₩55,866 | ₩44,321 | ₩54,998 | +8.45% | 101만 |
|---|
| 2026.04.09 | ₩46,790 | ₩52,649 | ₩44,655 | ₩46,964 | +0.37% | 71.8만 |
|---|
| 2026.04.08 | ₩44,895 | ₩46,977 | ₩41,425 | ₩46,136 | +2.76% | 74만 |
|---|
| 2026.04.07 | ₩37,488 | ₩39,717 | ₩35,954 | ₩38,316 | +2.21% | 32.4만 |
|---|
| 2026.04.06 | ₩40,918 | ₩42,039 | ₩36,821 | ₩37,782 | -7.66% | 35.5만 |
|---|
| 2026.04.02 | ₩31,656 | ₩40,304 | ₩31,656 | ₩39,464 | +24.66% | 54.2만 |
|---|
| 2026.04.01 | ₩35,500 | ₩38,756 | ₩35,446 | ₩36,287 | +2.22% | 50만 |
|---|
| 2026.03.31 | ₩30,028 | ₩33,631 | ₩28,960 | ₩33,418 | +11.29% | 49.7만 |
|---|
| 2026.03.30 | ₩37,395 | ₩37,462 | ₩27,546 | ₩28,627 | -23.45% | 58.7만 |
|---|
| 2026.03.27 | ₩35,900 | ₩38,636 | ₩34,539 | ₩35,593 | -0.86% | 43.8만 |
|---|
| 2026.03.26 | ₩41,359 | ₩42,333 | ₩35,580 | ₩35,580 | -13.97% | 77.6만 |
|---|
| 2026.03.25 | ₩47,017 | ₩47,444 | ₩42,106 | ₩46,870 | -0.31% | 45.2만 |
|---|
| 2026.03.24 | ₩39,223 | ₩46,964 | ₩39,223 | ₩45,509 | +16.03% | 59.9만 |
|---|
| 2026.03.23 | ₩40,451 | ₩43,881 | ₩38,222 | ₩40,131 | -0.79% | 69.6만 |
|---|
| 2026.03.20 | ₩48,405 | ₩49,019 | ₩35,420 | ₩39,971 | -17.42% | 79.3만 |
|---|
| 2026.03.19 | ₩38,182 | ₩47,177 | ₩36,754 | ₩47,124 | +23.42% | 55.2만 |
|---|
| 2026.03.18 | ₩39,770 | ₩43,788 | ₩39,343 | ₩41,265 | +3.76% | 46.2만 |
|---|
| 2026.03.17 | ₩34,219 | ₩39,610 | ₩33,164 | ₩37,302 | +9.01% | 49.7만 |
|---|
| 2026.03.16 | ₩40,491 | ₩42,707 | ₩36,888 | ₩38,289 | -5.44% | 40.8만 |
|---|
| 2026.03.13 | ₩40,131 | ₩40,131 | ₩36,567 | ₩36,928 | -7.98% | 24.6만 |
|---|
| 2026.03.12 | ₩38,062 | ₩39,370 | ₩35,673 | ₩36,394 | -4.38% | 35.2만 |
|---|
| 2026.03.11 | ₩41,025 | ₩41,786 | ₩36,874 | ₩39,704 | -3.22% | 67.9만 |
|---|
| 2026.03.10 | ₩42,253 | ₩46,270 | ₩41,973 | ₩42,960 | +1.67% | 56.8만 |
|---|
| 2026.03.09 | ₩34,833 | ₩40,518 | ₩34,833 | ₩39,637 | +13.79% | 58.4만 |
|---|
| 2026.03.06 | ₩36,167 | ₩41,959 | ₩33,164 | ₩34,859 | -3.62% | 27.8만 |
|---|
| 2026.03.05 | ₩43,080 | ₩48,565 | ₩38,489 | ₩40,758 | -5.39% | 43.6만 |
|---|
| 2026.03.04 | ₩57,387 | ₩57,387 | ₩43,507 | ₩48,192 | -16.02% | 61.9만 |
|---|
| 2026.03.03 | ₩52,836 | ₩55,305 | ₩46,910 | ₩49,433 | -6.44% | 44.1만 |
|---|
| 2026.03.02 | ₩50,834 | ₩57,600 | ₩48,045 | ₩57,600 | +13.31% | 59.4만 |
|---|
| 2026.02.27 | ₩38,703 | ₩44,562 | ₩38,569 | ₩43,507 | +12.41% | 17.5만 |
|---|
| 2026.02.26 | ₩48,939 | ₩48,939 | ₩40,037 | ₩40,985 | -16.25% | 22.5만 |
|---|
| 2026.02.25 | ₩45,643 | ₩51,074 | ₩44,762 | ₩47,164 | +3.33% | 10.9만 |
|---|
| 2026.02.24 | ₩42,707 | ₩45,216 | ₩40,705 | ₩42,787 | +0.19% | 14.4만 |
|---|
| 2026.02.23 | ₩41,639 | ₩42,987 | ₩40,304 | ₩41,038 | -1.44% | 18.5만 |
|---|
| 2026.02.20 | ₩36,100 | ₩42,186 | ₩36,100 | ₩40,705 | +12.75% | 10.1만 |
|---|
| 2026.02.19 | ₩32,257 | ₩36,034 | ₩32,083 | ₩35,900 | +11.29% | 6.4천 |
|---|