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 | ₩35,482 | ₩38,435 | ₩32,196 | ₩34,293 | -3.35% | 248.6만 |
| 2026.10.08 | ₩36,725 | ₩38,475 | ₩31,394 | ₩32,209 | -12.30% | 164.5만 |
| 2026.10.07 | ₩38,662 | ₩40,652 | ₩35,669 | ₩39,931 | +3.28% | 86.5만 |
| 2026.10.06 | ₩40,425 | ₩41,467 | ₩39,143 | ₩40,799 | +0.93% | 84만 |
| 2026.10.05 | ₩41,227 | ₩41,494 | ₩37,994 | ₩39,584 | -3.99% | 63.9만 |
| 2026.10.02 | ₩35,749 | ₩40,746 | ₩35,536 | ₩40,545 | +13.42% | 149.1만 |
| 2026.10.01 | ₩30,192 | ₩37,259 | ₩29,644 | ₩36,417 | +20.62% | 292.1만 |
| 2026.09.30 | ₩31,675 | ₩32,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,818 |
| -5.86% |
| 85.9만 |
| 2026.09.29 | ₩30,299 | ₩32,971 | ₩29,604 | ₩30,833 | +1.76% | 169.9만 |
|---|
| 2026.09.28 | ₩30,392 | ₩32,517 | ₩27,493 | ₩28,816 | -5.19% | 122.1만 |
|---|
| 2026.09.25 | ₩32,303 | ₩32,984 | ₩30,646 | ₩31,688 | -1.90% | 128.2만 |
|---|
| 2026.09.24 | ₩31,515 | ₩32,944 | ₩30,606 | ₩30,646 | -2.76% | 112.6만 |
|---|
| 2026.09.23 | ₩35,389 | ₩35,402 | ₩32,396 | ₩32,770 | -7.40% | 132.3만 |
|---|
| 2026.09.22 | ₩35,228 | ₩38,074 | ₩33,826 | ₩35,001 | -0.64% | 198.9만 |
|---|
| 2026.09.21 | ₩38,982 | ₩40,318 | ₩36,725 | ₩37,713 | -3.26% | 174.7만 |
|---|
| 2026.09.18 | ₩34,240 | ₩36,992 | ₩33,505 | ₩36,792 | +7.45% | 180.1만 |
|---|
| 2026.09.17 | ₩33,986 | ₩35,562 | ₩30,860 | ₩32,223 | -5.19% | 135.2만 |
|---|
| 2026.09.16 | ₩28,856 | ₩31,755 | ₩28,522 | ₩30,887 | +7.04% | 115.4만 |
|---|
| 2026.09.15 | ₩26,999 | ₩28,722 | ₩26,825 | ₩27,119 | +0.45% | 60.6만 |
|---|
| 2026.09.14 | ₩30,379 | ₩30,446 | ₩26,064 | ₩26,264 | -13.54% | 178.9만 |
|---|
| 2026.09.11 | ₩34,881 | ₩36,792 | ₩32,423 | ₩35,108 | +0.65% | 140.8만 |
|---|
| 2026.09.10 | ₩32,891 | ₩36,404 | ₩31,862 | ₩32,557 | -1.02% | 121만 |
|---|
| 2026.09.09 | ₩34,547 | ₩37,139 | ₩34,547 | ₩34,894 | +1.01% | 100만 |
|---|
| 2026.09.08 | ₩30,326 | ₩37,513 | ₩30,192 | ₩34,480 | +13.70% | 257.1만 |
|---|
| 2026.09.04 | ₩28,055 | ₩30,673 | ₩26,719 | ₩30,259 | +7.86% | 155.7만 |
|---|
| 2026.09.03 | ₩27,574 | ₩27,600 | ₩24,862 | ₩26,799 | -2.81% | 45만 |
|---|
| 2026.09.02 | ₩28,014 | ₩28,389 | ₩26,612 | ₩27,574 | -1.57% | 33.2만 |
|---|
| 2026.09.01 | ₩27,868 | ₩29,150 | ₩26,785 | ₩28,255 | +1.39% | 36.3만 |
|---|
| 2026.08.31 | ₩29,738 | ₩30,459 | ₩29,016 | ₩29,631 | -0.36% | 31.4만 |
|---|
| 2026.08.28 | ₩32,316 | ₩32,690 | ₩29,658 | ₩29,791 | -7.81% | 62만 |
|---|
| 2026.08.27 | ₩35,375 | ₩36,337 | ₩32,610 | ₩33,478 | -5.36% | 97.3만 |
|---|
| 2026.08.26 | ₩31,501 | ₩33,492 | ₩30,980 | ₩33,278 | +5.64% | 87.4만 |
|---|
| 2026.08.25 | ₩31,768 | ₩32,797 | ₩30,620 | ₩31,929 | +0.50% | 77만 |
|---|
| 2026.08.24 | ₩29,284 | ₩30,326 | ₩26,505 | ₩29,257 | -0.09% | 101.8만 |
|---|
| 2026.08.21 | ₩33,959 | ₩35,749 | ₩31,127 | ₩32,517 | -4.25% | 160.6만 |
|---|
| 2026.08.20 | ₩32,770 | ₩32,957 | ₩29,938 | ₩32,530 | -0.73% | 124.9만 |
|---|
| 2026.08.19 | ₩37,433 | ₩37,727 | ₩31,461 | ₩32,116 | -14.20% | 165.8만 |
|---|
| 2026.08.18 | ₩41,628 | ₩42,937 | ₩36,404 | ₩36,845 | -11.49% | 288.9만 |
|---|
| 2026.08.17 | ₩44,633 | ₩52,048 | ₩43,819 | ₩49,055 | +9.91% | 221.1만 |
|---|
| 2026.08.14 | ₩43,591 | ₩47,906 | ₩40,372 | ₩42,790 | -1.84% | 229.4만 |
|---|
| 2026.08.13 | ₩47,786 | ₩52,916 | ₩42,429 | ₩42,950 | -10.12% | 333.2만 |
|---|
| 2026.08.12 | ₩51,741 | ₩52,916 | ₩46,611 | ₩51,393 | -0.67% | 390.2만 |
|---|
| 2026.08.11 | ₩43,244 | ₩44,794 | ₩40,505 | ₩43,819 | +1.33% | 83.6만 |
|---|
| 2026.08.10 | ₩61,907 | ₩62,334 | ₩42,964 | ₩42,964 | -30.60% | 223.1만 |
|---|
| 2026.08.07 | ₩55,147 | ₩63,630 | ₩53,437 | ₩60,264 | +9.28% | 201.5만 |
|---|
| 2026.08.06 | ₩42,202 | ₩53,036 | ₩40,439 | ₩47,265 | +12.00% | 93.3만 |
|---|
| 2026.08.05 | ₩43,217 | ₩51,179 | ₩43,217 | ₩45,889 | +6.18% | 89만 |
|---|
| 2026.08.04 | ₩45,702 | ₩47,666 | ₩42,723 | ₩44,767 | -2.05% | 147.5만 |
|---|
| 2026.08.03 | ₩28,014 | ₩36,805 | ₩26,745 | ₩35,709 | +27.47% | 46.6만 |
|---|
| 2026.07.31 | ₩32,891 | ₩34,066 | ₩28,829 | ₩29,952 | -8.94% | 94.8만 |
|---|
| 2026.07.30 | ₩25,864 | ₩27,333 | ₩25,182 | ₩26,932 | +4.13% | 82.1만 |
|---|
| 2026.07.29 | ₩26,158 | ₩26,585 | ₩21,508 | ₩21,669 | -17.16% | 45.5만 |
|---|
| 2026.07.28 | ₩29,110 | ₩29,390 | ₩22,818 | ₩26,278 | -9.73% | 62.1만 |
|---|
| 2026.07.27 | ₩36,337 | ₩36,337 | ₩29,390 | ₩33,265 | -8.46% | 25.2만 |
|---|
| 2026.07.24 | ₩42,763 | ₩43,284 | ₩35,736 | ₩36,030 | -15.75% | 24.8만 |
|---|
| 2026.07.23 | ₩43,271 | ₩49,055 | ₩43,124 | ₩44,861 | +3.67% | 39.8만 |
|---|
| 2026.07.22 | ₩43,364 | ₩46,905 | ₩43,351 | ₩44,887 | +3.51% | 32.5만 |
|---|
| 2026.07.21 | ₩43,658 | ₩46,824 | ₩42,242 | ₩46,290 | +6.03% | 43.9만 |
|---|
| 2026.07.20 | ₩38,248 | ₩41,173 | ₩37,566 | ₩37,874 | -0.98% | 33.6만 |
|---|
| 2026.07.17 | ₩31,635 | ₩37,673 | ₩30,058 | ₩35,883 | +13.43% | 30.9만 |
|---|
| 2026.07.16 | ₩37,486 | ₩39,250 | ₩34,841 | ₩35,549 | -5.17% | 38.7만 |
|---|
| 2026.07.15 | ₩46,116 | ₩46,490 | ₩36,658 | ₩41,962 | -9.01% | 35만 |
|---|
| 2026.07.14 | ₩47,599 | ₩48,093 | ₩44,206 | ₩45,114 | -5.22% | 33.5만 |
|---|
| 2026.07.13 | ₩46,009 | ₩48,922 | ₩43,925 | ₩44,193 | -3.95% | 30.6만 |
|---|
| 2026.07.10 | ₩48,855 | ₩51,353 | ₩46,758 | ₩49,416 | +1.15% | 23.4만 |
|---|
| 2026.07.09 | ₩52,916 | ₩54,439 | ₩50,057 | ₩50,324 | -4.90% | 37.3만 |
|---|
| 2026.07.08 | ₩45,582 | ₩50,685 | ₩43,819 | ₩47,252 | +3.66% | 45만 |
|---|
| 2026.07.07 | ₩48,681 | ₩51,380 | ₩43,418 | ₩46,357 | -4.77% | 44.1만 |
|---|
| 2026.07.06 | ₩52,462 | ₩58,634 | ₩52,395 | ₩53,410 | +1.81% | 33.9만 |
|---|
| 2026.07.02 | ₩62,094 | ₩66,129 | ₩50,097 | ₩52,529 | -15.40% | 45.7만 |
|---|
| 2026.07.01 | ₩66,997 | ₩72,114 | ₩62,161 | ₩65,113 | -2.81% | 36.7만 |
|---|
| 2026.06.30 | ₩73,396 | ₩77,083 | ₩70,270 | ₩74,879 | +2.02% | 33만 |
|---|
| 2026.06.29 | ₩69,415 | ₩73,984 | ₩55,735 | ₩73,703 | +6.18% | 66.5만 |
|---|
| 2026.06.26 | ₩74,037 | ₩74,812 | ₩65,233 | ₩69,963 | -5.50% | 45.7만 |
|---|
| 2026.06.25 | ₩82,707 | ₩84,832 | ₩68,800 | ₩80,784 | -2.33% | 68.9만 |
|---|
| 2026.06.24 | ₩73,102 | ₩76,803 | ₩64,966 | ₩74,946 | +2.52% | 66.2만 |
|---|
| 2026.06.23 | ₩75,079 | ₩78,419 | ₩70,257 | ₩71,245 | -5.11% | 66.3만 |
|---|
| 2026.06.22 | ₩78,179 | ₩94,851 | ₩71,967 | ₩89,654 | +14.68% | 108만 |
|---|
| 2026.06.18 | ₩77,177 | ₩80,423 | ₩70,938 | ₩75,480 | -2.20% | 56.8만 |
|---|
| 2026.06.17 | ₩75,240 | ₩76,990 | ₩70,965 | ₩71,552 | -4.90% | 41.5만 |
|---|
| 2026.06.16 | ₩89,801 | ₩90,269 | ₩72,942 | ₩73,530 | -18.12% | 60.6만 |
|---|
| 2026.06.15 | ₩82,828 | ₩88,492 | ₩78,446 | ₩86,221 | +4.10% | 50.7만 |
|---|
| 2026.06.12 | ₩70,257 | ₩78,259 | ₩63,604 | ₩75,106 | +6.90% | 108.9만 |
|---|
| 2026.06.11 | ₩64,352 | ₩69,468 | ₩60,518 | ₩66,943 | +4.03% | 69.9만 |
|---|
| 2026.06.10 | ₩63,884 | ₩70,657 | ₩61,025 | ₩63,978 | +0.15% | 90.7만 |
|---|
| 2026.06.09 | ₩85,633 | ₩86,996 | ₩55,855 | ₩64,191 | -25.04% | 157.9만 |
|---|
| 2026.06.08 | ₩81,198 | ₩88,666 | ₩73,182 | ₩83,309 | +2.60% | 90.1만 |
|---|
| 2026.06.05 | ₩86,274 | ₩91,899 | ₩72,581 | ₩73,850 | -14.40% | 93.8만 |
|---|
| 2026.06.04 | ₩84,070 | ₩98,324 | ₩75,387 | ₩93,515 | +11.23% | 119.1만 |
|---|
| 2026.06.03 | ₩99,500 | ₩101,050 | ₩88,425 | ₩91,899 | -7.64% | 129.7만 |
|---|
| 2026.06.02 | ₩78,967 | ₩98,832 | ₩76,950 | ₩96,414 | +22.09% | 184.3만 |
|---|
| 2026.06.01 | ₩66,142 | ₩72,274 | ₩64,793 | ₩71,152 | +7.57% | 68.8만 |
|---|
| 2026.05.29 | ₩75,507 | ₩77,150 | ₩63,457 | ₩70,778 | -6.26% | 115.2만 |
|---|
| 2026.05.28 | ₩80,209 | ₩83,482 | ₩74,064 | ₩77,257 | -3.68% | 51.1만 |
|---|
| 2026.05.27 | ₩80,009 | ₩81,051 | ₩69,642 | ₩78,152 | -2.32% | 67.8만 |
|---|
| 2026.05.26 | ₩79,474 | ₩81,211 | ₩73,783 | ₩78,406 | -1.34% | 91.9만 |
|---|
| 2026.05.22 | ₩78,606 | ₩79,595 | ₩73,556 | ₩76,950 | -2.11% | 38.8만 |
|---|
| 2026.05.21 | ₩69,508 | ₩79,194 | ₩69,508 | ₩77,644 | +11.70% | 63.4만 |
|---|
| 2026.05.20 | ₩71,686 | ₩72,554 | ₩64,672 | ₩70,043 | -2.29% | 172.8만 |
|---|
| 2026.05.19 | ₩67,772 | ₩72,808 | ₩61,426 | ₩67,945 | +0.26% | 70.6만 |
|---|
| 2026.05.18 | ₩79,621 | ₩81,278 | ₩67,692 | ₩71,673 | -9.98% | 218.8만 |
|---|
| 2026.05.15 | ₩81,265 | ₩85,500 | ₩75,053 | ₩79,862 | -1.73% | 137.3만 |
|---|
| 2026.05.14 | ₩89,494 | ₩92,820 | ₩83,536 | ₩89,654 | +0.18% | 103.8만 |
|---|
| 2026.05.13 | ₩89,507 | ₩93,248 | ₩78,927 | ₩89,801 | +0.33% | 147.7만 |
|---|
| 2026.05.12 | ₩77,444 | ₩80,303 | ₩66,797 | ₩77,190 | -0.33% | 111만 |
|---|
| 2026.05.11 | ₩66,436 | ₩81,559 | ₩64,419 | ₩79,782 | +20.09% | 147만 |
|---|
| 2026.05.08 | ₩59,061 | ₩64,459 | ₩55,575 | ₩63,056 | +6.76% | 120.7만 |
|---|
| 2026.05.07 | ₩61,226 | ₩64,138 | ₩52,996 | ₩56,537 | -7.66% | 192.5만 |
|---|
| 2026.05.06 | ₩66,235 | ₩70,884 | ₩62,241 | ₩67,024 | +1.19% | 254.2만 |
|---|
| 2026.05.05 | ₩60,638 | ₩67,344 | ₩59,716 | ₩63,710 | +5.07% | 119.8만 |
|---|
| 2026.05.04 | ₩67,104 | ₩68,600 | ₩59,195 | ₩61,920 | -7.72% | 118.3만 |
|---|
| 2026.05.01 | ₩58,100 | ₩63,791 | ₩54,599 | ₩61,827 | +6.42% | 95.5만 |
|---|
| 2026.04.30 | ₩55,227 | ₩58,540 | ₩51,767 | ₩58,100 | +5.20% | 81.2만 |
|---|
| 2026.04.29 | ₩54,533 | ₩55,334 | ₩50,605 | ₩52,702 | -3.36% | 92.2만 |
|---|
| 2026.04.28 | ₩52,262 | ₩55,695 | ₩48,013 | ₩52,515 | +0.49% | 81.9만 |
|---|
| 2026.04.27 | ₩62,348 | ₩63,336 | ₩54,760 | ₩59,021 | -5.34% | 44만 |
|---|
| 2026.04.24 | ₩65,220 | ₩66,850 | ₩60,892 | ₩64,739 | -0.74% | 51.2만 |
|---|
| 2026.04.23 | ₩67,531 | ₩73,062 | ₩60,785 | ₩65,260 | -3.36% | 58.4만 |
|---|
| 2026.04.22 | ₩70,804 | ₩76,228 | ₩65,701 | ₩70,417 | -0.55% | 65.1만 |
|---|
| 2026.04.21 | ₩71,953 | ₩75,079 | ₩66,569 | ₩67,705 | -5.90% | 46.5만 |
|---|
| 2026.04.20 | ₩69,842 | ₩69,842 | ₩64,619 | ₩69,508 | -0.48% | 47.6만 |
|---|
| 2026.04.17 | ₩65,648 | ₩68,413 | ₩63,523 | ₩68,173 | +3.85% | 50.3만 |
|---|
| 2026.04.16 | ₩56,951 | ₩63,256 | ₩56,951 | ₩62,121 | +9.08% | 70.7만 |
|---|
| 2026.04.15 | ₩57,512 | ₩60,063 | ₩53,571 | ₩54,893 | -4.55% | 28.7만 |
|---|
| 2026.04.14 | ₩58,981 | ₩59,061 | ₩51,767 | ₩57,017 | -3.33% | 65.1만 |
|---|
| 2026.04.13 | ₩54,078 | ₩56,777 | ₩53,090 | ₩55,040 | +1.78% | 65.7만 |
|---|
| 2026.04.10 | ₩50,765 | ₩55,922 | ₩44,366 | ₩55,054 | +8.45% | 101만 |
|---|
| 2026.04.09 | ₩46,838 | ₩52,702 | ₩44,700 | ₩47,011 | +0.37% | 71.8만 |
|---|
| 2026.04.08 | ₩44,941 | ₩47,025 | ₩41,467 | ₩46,183 | +2.76% | 74만 |
|---|
| 2026.04.07 | ₩37,526 | ₩39,757 | ₩35,990 | ₩38,355 | +2.21% | 32.4만 |
|---|
| 2026.04.06 | ₩40,960 | ₩42,082 | ₩36,858 | ₩37,820 | -7.66% | 35.5만 |
|---|
| 2026.04.02 | ₩31,688 | ₩40,345 | ₩31,688 | ₩39,503 | +24.66% | 54.2만 |
|---|
| 2026.04.01 | ₩35,536 | ₩38,795 | ₩35,482 | ₩36,324 | +2.22% | 50만 |
|---|
| 2026.03.31 | ₩30,058 | ₩33,665 | ₩28,990 | ₩33,452 | +11.29% | 49.7만 |
|---|
| 2026.03.30 | ₩37,433 | ₩37,500 | ₩27,574 | ₩28,656 | -23.45% | 58.7만 |
|---|
| 2026.03.27 | ₩35,937 | ₩38,675 | ₩34,574 | ₩35,629 | -0.86% | 43.8만 |
|---|
| 2026.03.26 | ₩41,400 | ₩42,376 | ₩35,616 | ₩35,616 | -13.97% | 77.6만 |
|---|
| 2026.03.25 | ₩47,065 | ₩47,492 | ₩42,149 | ₩46,918 | -0.31% | 45.2만 |
|---|
| 2026.03.24 | ₩39,263 | ₩47,011 | ₩39,263 | ₩45,555 | +16.03% | 59.9만 |
|---|
| 2026.03.23 | ₩40,492 | ₩43,925 | ₩38,261 | ₩40,171 | -0.79% | 69.6만 |
|---|
| 2026.03.20 | ₩48,454 | ₩49,069 | ₩35,456 | ₩40,011 | -17.42% | 79.3만 |
|---|
| 2026.03.19 | ₩38,221 | ₩47,225 | ₩36,792 | ₩47,172 | +23.42% | 55.2만 |
|---|
| 2026.03.18 | ₩39,811 | ₩43,832 | ₩39,383 | ₩41,307 | +3.76% | 46.2만 |
|---|
| 2026.03.17 | ₩34,253 | ₩39,650 | ₩33,198 | ₩37,339 | +9.01% | 49.7만 |
|---|
| 2026.03.16 | ₩40,532 | ₩42,750 | ₩36,925 | ₩38,328 | -5.44% | 40.8만 |
|---|
| 2026.03.13 | ₩40,171 | ₩40,171 | ₩36,604 | ₩36,965 | -7.98% | 24.6만 |
|---|
| 2026.03.12 | ₩38,101 | ₩39,410 | ₩35,709 | ₩36,431 | -4.38% | 35.2만 |
|---|
| 2026.03.11 | ₩41,066 | ₩41,828 | ₩36,912 | ₩39,744 | -3.22% | 67.9만 |
|---|
| 2026.03.10 | ₩42,296 | ₩46,317 | ₩42,015 | ₩43,004 | +1.67% | 56.8만 |
|---|
| 2026.03.09 | ₩34,868 | ₩40,559 | ₩34,868 | ₩39,677 | +13.79% | 58.4만 |
|---|
| 2026.03.06 | ₩36,204 | ₩42,002 | ₩33,198 | ₩34,894 | -3.62% | 27.8만 |
|---|
| 2026.03.05 | ₩43,124 | ₩48,614 | ₩38,528 | ₩40,799 | -5.39% | 43.6만 |
|---|
| 2026.03.04 | ₩57,445 | ₩57,445 | ₩43,551 | ₩48,240 | -16.02% | 61.9만 |
|---|
| 2026.03.03 | ₩52,889 | ₩55,361 | ₩46,958 | ₩49,483 | -6.44% | 44.1만 |
|---|
| 2026.03.02 | ₩50,886 | ₩57,659 | ₩48,093 | ₩57,659 | +13.31% | 59.4만 |
|---|
| 2026.02.27 | ₩38,742 | ₩44,607 | ₩38,608 | ₩43,551 | +12.41% | 17.5만 |
|---|
| 2026.02.26 | ₩48,989 | ₩48,989 | ₩40,078 | ₩41,026 | -16.25% | 22.5만 |
|---|
| 2026.02.25 | ₩45,689 | ₩51,126 | ₩44,807 | ₩47,212 | +3.33% | 10.9만 |
|---|
| 2026.02.24 | ₩42,750 | ₩45,261 | ₩40,746 | ₩42,830 | +0.19% | 14.4만 |
|---|
| 2026.02.23 | ₩41,681 | ₩43,030 | ₩40,345 | ₩41,080 | -1.44% | 18.5만 |
|---|
| 2026.02.20 | ₩36,137 | ₩42,229 | ₩36,137 | ₩40,746 | +12.75% | 10.1만 |
|---|
| 2026.02.19 | ₩32,289 | ₩36,070 | ₩32,116 | ₩35,937 | +11.29% | 6.4천 |
|---|