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 | ₩35,521 | ₩38,476 | ₩32,231 | ₩34,331 | -3.35% | 248.6만 |
| 2026.10.08 | ₩36,765 | ₩38,517 | ₩31,428 | ₩32,244 | -12.30% | 164.5만 |
| 2026.10.07 | ₩38,704 | ₩40,696 | ₩35,708 | ₩39,974 | +3.28% | 86.5만 |
| 2026.10.06 | ₩40,469 | ₩41,512 | ₩39,185 | ₩40,844 | +0.93% | 84만 |
| 2026.10.05 | ₩41,272 | ₩41,539 | ₩38,035 | ₩39,627 | -3.99% | 63.9만 |
| 2026.10.02 | ₩35,788 | ₩40,790 | ₩35,574 | ₩40,589 | +13.42% | 149.1만 |
| 2026.10.01 | ₩30,225 | ₩37,300 | ₩29,676 | ₩36,457 | +20.62% | 292.1만 |
| 2026.09.30 | ₩31,709 | ₩32,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,850 |
| -5.86% |
| 85.9만 |
| 2026.09.29 | ₩30,332 | ₩33,007 | ₩29,636 | ₩30,867 | +1.76% | 169.9만 |
|---|
| 2026.09.28 | ₩30,425 | ₩32,552 | ₩27,523 | ₩28,847 | -5.19% | 122.1만 |
|---|
| 2026.09.25 | ₩32,338 | ₩33,020 | ₩30,679 | ₩31,723 | -1.90% | 128.2만 |
|---|
| 2026.09.24 | ₩31,549 | ₩32,980 | ₩30,639 | ₩30,679 | -2.76% | 112.6만 |
|---|
| 2026.09.23 | ₩35,427 | ₩35,441 | ₩32,431 | ₩32,806 | -7.40% | 132.3만 |
|---|
| 2026.09.22 | ₩35,267 | ₩38,115 | ₩33,862 | ₩35,039 | -0.64% | 198.9만 |
|---|
| 2026.09.21 | ₩39,025 | ₩40,362 | ₩36,765 | ₩37,754 | -3.26% | 174.7만 |
|---|
| 2026.09.18 | ₩34,277 | ₩37,032 | ₩33,541 | ₩36,831 | +7.45% | 180.1만 |
|---|
| 2026.09.17 | ₩34,023 | ₩35,601 | ₩30,893 | ₩32,258 | -5.19% | 135.2만 |
|---|
| 2026.09.16 | ₩28,887 | ₩31,790 | ₩28,553 | ₩30,920 | +7.04% | 115.4만 |
|---|
| 2026.09.15 | ₩27,028 | ₩28,754 | ₩26,855 | ₩27,149 | +0.45% | 60.6만 |
|---|
| 2026.09.14 | ₩30,412 | ₩30,479 | ₩26,092 | ₩26,293 | -13.54% | 178.9만 |
|---|
| 2026.09.11 | ₩34,919 | ₩36,831 | ₩32,458 | ₩35,146 | +0.65% | 140.8만 |
|---|
| 2026.09.10 | ₩32,926 | ₩36,444 | ₩31,897 | ₩32,592 | -1.02% | 121만 |
|---|
| 2026.09.09 | ₩34,585 | ₩37,179 | ₩34,585 | ₩34,932 | +1.01% | 100만 |
|---|
| 2026.09.08 | ₩30,359 | ₩37,554 | ₩30,225 | ₩34,518 | +13.70% | 257.1만 |
|---|
| 2026.09.04 | ₩28,085 | ₩30,706 | ₩26,748 | ₩30,292 | +7.86% | 155.7만 |
|---|
| 2026.09.03 | ₩27,604 | ₩27,630 | ₩24,889 | ₩26,828 | -2.81% | 45만 |
|---|
| 2026.09.02 | ₩28,045 | ₩28,419 | ₩26,641 | ₩27,604 | -1.57% | 33.2만 |
|---|
| 2026.09.01 | ₩27,898 | ₩29,182 | ₩26,814 | ₩28,286 | +1.39% | 36.3만 |
|---|
| 2026.08.31 | ₩29,770 | ₩30,492 | ₩29,048 | ₩29,663 | -0.36% | 31.4만 |
|---|
| 2026.08.28 | ₩32,351 | ₩32,726 | ₩29,690 | ₩29,824 | -7.81% | 62만 |
|---|
| 2026.08.27 | ₩35,414 | ₩36,377 | ₩32,645 | ₩33,515 | -5.36% | 97.3만 |
|---|
| 2026.08.26 | ₩31,535 | ₩33,528 | ₩31,014 | ₩33,314 | +5.64% | 87.4만 |
|---|
| 2026.08.25 | ₩31,803 | ₩32,833 | ₩30,653 | ₩31,963 | +0.50% | 77만 |
|---|
| 2026.08.24 | ₩29,315 | ₩30,359 | ₩26,534 | ₩29,289 | -0.09% | 101.8만 |
|---|
| 2026.08.21 | ₩33,996 | ₩35,788 | ₩31,161 | ₩32,552 | -4.25% | 160.6만 |
|---|
| 2026.08.20 | ₩32,806 | ₩32,993 | ₩29,971 | ₩32,565 | -0.73% | 124.9만 |
|---|
| 2026.08.19 | ₩37,473 | ₩37,768 | ₩31,495 | ₩32,151 | -14.20% | 165.8만 |
|---|
| 2026.08.18 | ₩41,673 | ₩42,983 | ₩36,444 | ₩36,885 | -11.49% | 288.9만 |
|---|
| 2026.08.17 | ₩44,682 | ₩52,104 | ₩43,866 | ₩49,109 | +9.91% | 221.1만 |
|---|
| 2026.08.14 | ₩43,639 | ₩47,958 | ₩40,416 | ₩42,836 | -1.84% | 229.4만 |
|---|
| 2026.08.13 | ₩47,838 | ₩52,974 | ₩42,475 | ₩42,997 | -10.12% | 333.2만 |
|---|
| 2026.08.12 | ₩51,797 | ₩52,974 | ₩46,661 | ₩51,449 | -0.67% | 390.2만 |
|---|
| 2026.08.11 | ₩43,291 | ₩44,842 | ₩40,549 | ₩43,866 | +1.33% | 83.6만 |
|---|
| 2026.08.10 | ₩61,974 | ₩62,402 | ₩43,010 | ₩43,010 | -30.60% | 223.1만 |
|---|
| 2026.08.07 | ₩55,207 | ₩63,699 | ₩53,495 | ₩60,329 | +9.28% | 201.5만 |
|---|
| 2026.08.06 | ₩42,248 | ₩53,094 | ₩40,482 | ₩47,317 | +12.00% | 93.3만 |
|---|
| 2026.08.05 | ₩43,264 | ₩51,235 | ₩43,264 | ₩45,939 | +6.18% | 89만 |
|---|
| 2026.08.04 | ₩45,752 | ₩47,718 | ₩42,769 | ₩44,816 | -2.05% | 147.5만 |
|---|
| 2026.08.03 | ₩28,045 | ₩36,845 | ₩26,774 | ₩35,748 | +27.47% | 46.6만 |
|---|
| 2026.07.31 | ₩32,926 | ₩34,103 | ₩28,861 | ₩29,984 | -8.94% | 94.8만 |
|---|
| 2026.07.30 | ₩25,892 | ₩27,363 | ₩25,210 | ₩26,962 | +4.13% | 82.1만 |
|---|
| 2026.07.29 | ₩26,186 | ₩26,614 | ₩21,532 | ₩21,692 | -17.16% | 45.5만 |
|---|
| 2026.07.28 | ₩29,142 | ₩29,422 | ₩22,842 | ₩26,306 | -9.73% | 62.1만 |
|---|
| 2026.07.27 | ₩36,377 | ₩36,377 | ₩29,422 | ₩33,301 | -8.46% | 25.2만 |
|---|
| 2026.07.24 | ₩42,810 | ₩43,331 | ₩35,775 | ₩36,069 | -15.75% | 24.8만 |
|---|
| 2026.07.23 | ₩43,318 | ₩49,109 | ₩43,171 | ₩44,909 | +3.67% | 39.8만 |
|---|
| 2026.07.22 | ₩43,411 | ₩46,955 | ₩43,398 | ₩44,936 | +3.51% | 32.5만 |
|---|
| 2026.07.21 | ₩43,706 | ₩46,875 | ₩42,288 | ₩46,340 | +6.03% | 43.9만 |
|---|
| 2026.07.20 | ₩38,289 | ₩41,218 | ₩37,607 | ₩37,915 | -0.98% | 33.6만 |
|---|
| 2026.07.17 | ₩31,669 | ₩37,714 | ₩30,091 | ₩35,922 | +13.43% | 30.9만 |
|---|
| 2026.07.16 | ₩37,527 | ₩39,292 | ₩34,879 | ₩35,588 | -5.17% | 38.7만 |
|---|
| 2026.07.15 | ₩46,166 | ₩46,541 | ₩36,698 | ₩42,007 | -9.01% | 35만 |
|---|
| 2026.07.14 | ₩47,651 | ₩48,146 | ₩44,254 | ₩45,163 | -5.22% | 33.5만 |
|---|
| 2026.07.13 | ₩46,059 | ₩48,975 | ₩43,973 | ₩44,241 | -3.95% | 30.6만 |
|---|
| 2026.07.10 | ₩48,908 | ₩51,409 | ₩46,808 | ₩49,470 | +1.15% | 23.4만 |
|---|
| 2026.07.09 | ₩52,974 | ₩54,498 | ₩50,112 | ₩50,379 | -4.90% | 37.3만 |
|---|
| 2026.07.08 | ₩45,631 | ₩50,740 | ₩43,866 | ₩47,303 | +3.66% | 45만 |
|---|
| 2026.07.07 | ₩48,734 | ₩51,436 | ₩43,465 | ₩46,407 | -4.77% | 44.1만 |
|---|
| 2026.07.06 | ₩52,519 | ₩58,698 | ₩52,452 | ₩53,468 | +1.81% | 33.9만 |
|---|
| 2026.07.02 | ₩62,161 | ₩66,200 | ₩50,152 | ₩52,586 | -15.40% | 45.7만 |
|---|
| 2026.07.01 | ₩67,070 | ₩72,192 | ₩62,228 | ₩65,184 | -2.81% | 36.7만 |
|---|
| 2026.06.30 | ₩73,476 | ₩77,167 | ₩70,346 | ₩74,960 | +2.02% | 33만 |
|---|
| 2026.06.29 | ₩69,490 | ₩74,064 | ₩55,795 | ₩73,783 | +6.18% | 66.5만 |
|---|
| 2026.06.26 | ₩74,118 | ₩74,893 | ₩65,304 | ₩70,039 | -5.50% | 45.7만 |
|---|
| 2026.06.25 | ₩82,797 | ₩84,924 | ₩68,875 | ₩80,871 | -2.33% | 68.9만 |
|---|
| 2026.06.24 | ₩73,181 | ₩76,886 | ₩65,037 | ₩75,027 | +2.52% | 66.2만 |
|---|
| 2026.06.23 | ₩75,161 | ₩78,504 | ₩70,333 | ₩71,322 | -5.11% | 66.3만 |
|---|
| 2026.06.22 | ₩78,263 | ₩94,954 | ₩72,045 | ₩89,752 | +14.68% | 108만 |
|---|
| 2026.06.18 | ₩77,260 | ₩80,510 | ₩71,015 | ₩75,562 | -2.20% | 56.8만 |
|---|
| 2026.06.17 | ₩75,321 | ₩77,073 | ₩71,042 | ₩71,630 | -4.90% | 41.5만 |
|---|
| 2026.06.16 | ₩89,899 | ₩90,367 | ₩73,021 | ₩73,609 | -18.12% | 60.6만 |
|---|
| 2026.06.15 | ₩82,918 | ₩88,588 | ₩78,531 | ₩86,315 | +4.10% | 50.7만 |
|---|
| 2026.06.12 | ₩70,333 | ₩78,344 | ₩63,673 | ₩75,188 | +6.90% | 108.9만 |
|---|
| 2026.06.11 | ₩64,422 | ₩69,544 | ₩60,583 | ₩67,016 | +4.03% | 69.9만 |
|---|
| 2026.06.10 | ₩63,954 | ₩70,734 | ₩61,092 | ₩64,047 | +0.15% | 90.7만 |
|---|
| 2026.06.09 | ₩85,726 | ₩87,090 | ₩55,916 | ₩64,261 | -25.04% | 157.9만 |
|---|
| 2026.06.08 | ₩81,286 | ₩88,762 | ₩73,262 | ₩83,399 | +2.60% | 90.1만 |
|---|
| 2026.06.05 | ₩86,368 | ₩91,998 | ₩72,660 | ₩73,930 | -14.40% | 93.8만 |
|---|
| 2026.06.04 | ₩84,161 | ₩98,431 | ₩75,468 | ₩93,617 | +11.23% | 119.1만 |
|---|
| 2026.06.03 | ₩99,608 | ₩101,159 | ₩88,521 | ₩91,998 | -7.64% | 129.7만 |
|---|
| 2026.06.02 | ₩79,053 | ₩98,939 | ₩77,033 | ₩96,519 | +22.09% | 184.3만 |
|---|
| 2026.06.01 | ₩66,214 | ₩72,352 | ₩64,863 | ₩71,229 | +7.57% | 68.8만 |
|---|
| 2026.05.29 | ₩75,589 | ₩77,234 | ₩63,526 | ₩70,854 | -6.26% | 115.2만 |
|---|
| 2026.05.28 | ₩80,296 | ₩83,573 | ₩74,144 | ₩77,341 | -3.68% | 51.1만 |
|---|
| 2026.05.27 | ₩80,096 | ₩81,139 | ₩69,718 | ₩78,237 | -2.32% | 67.8만 |
|---|
| 2026.05.26 | ₩79,561 | ₩81,299 | ₩73,863 | ₩78,491 | -1.34% | 91.9만 |
|---|
| 2026.05.22 | ₩78,691 | ₩79,681 | ₩73,636 | ₩77,033 | -2.11% | 38.8만 |
|---|
| 2026.05.21 | ₩69,584 | ₩79,280 | ₩69,584 | ₩77,729 | +11.70% | 63.4만 |
|---|
| 2026.05.20 | ₩71,764 | ₩72,633 | ₩64,743 | ₩70,119 | -2.29% | 172.8만 |
|---|
| 2026.05.19 | ₩67,845 | ₩72,887 | ₩61,493 | ₩68,019 | +0.26% | 70.6만 |
|---|
| 2026.05.18 | ₩79,708 | ₩81,366 | ₩67,765 | ₩71,750 | -9.98% | 218.8만 |
|---|
| 2026.05.15 | ₩81,353 | ₩85,592 | ₩75,134 | ₩79,949 | -1.73% | 137.3만 |
|---|
| 2026.05.14 | ₩89,591 | ₩92,921 | ₩83,626 | ₩89,752 | +0.18% | 103.8만 |
|---|
| 2026.05.13 | ₩89,604 | ₩93,349 | ₩79,012 | ₩89,899 | +0.33% | 147.7만 |
|---|
| 2026.05.12 | ₩77,528 | ₩80,390 | ₩66,869 | ₩77,274 | -0.33% | 111만 |
|---|
| 2026.05.11 | ₩66,508 | ₩81,647 | ₩64,488 | ₩79,868 | +20.09% | 147만 |
|---|
| 2026.05.08 | ₩59,126 | ₩64,529 | ₩55,635 | ₩63,124 | +6.76% | 120.7만 |
|---|
| 2026.05.07 | ₩61,292 | ₩64,208 | ₩53,054 | ₩56,598 | -7.66% | 192.5만 |
|---|
| 2026.05.06 | ₩66,307 | ₩70,961 | ₩62,309 | ₩67,096 | +1.19% | 254.2만 |
|---|
| 2026.05.05 | ₩60,704 | ₩67,417 | ₩59,781 | ₩63,780 | +5.07% | 119.8만 |
|---|
| 2026.05.04 | ₩67,177 | ₩68,674 | ₩59,259 | ₩61,988 | -7.72% | 118.3만 |
|---|
| 2026.05.01 | ₩58,163 | ₩63,860 | ₩54,659 | ₩61,894 | +6.42% | 95.5만 |
|---|
| 2026.04.30 | ₩55,287 | ₩58,604 | ₩51,823 | ₩58,163 | +5.20% | 81.2만 |
|---|
| 2026.04.29 | ₩54,592 | ₩55,394 | ₩50,660 | ₩52,760 | -3.36% | 92.2만 |
|---|
| 2026.04.28 | ₩52,318 | ₩55,755 | ₩48,065 | ₩52,572 | +0.49% | 81.9만 |
|---|
| 2026.04.27 | ₩62,416 | ₩63,405 | ₩54,819 | ₩59,085 | -5.34% | 44만 |
|---|
| 2026.04.24 | ₩65,291 | ₩66,922 | ₩60,958 | ₩64,809 | -0.74% | 51.2만 |
|---|
| 2026.04.23 | ₩67,605 | ₩73,141 | ₩60,851 | ₩65,331 | -3.36% | 58.4만 |
|---|
| 2026.04.22 | ₩70,881 | ₩76,311 | ₩65,772 | ₩70,493 | -0.55% | 65.1만 |
|---|
| 2026.04.21 | ₩72,031 | ₩75,161 | ₩66,642 | ₩67,778 | -5.90% | 46.5만 |
|---|
| 2026.04.20 | ₩69,918 | ₩69,918 | ₩64,689 | ₩69,584 | -0.48% | 47.6만 |
|---|
| 2026.04.17 | ₩65,719 | ₩68,487 | ₩63,592 | ₩68,246 | +3.85% | 50.3만 |
|---|
| 2026.04.16 | ₩57,013 | ₩63,325 | ₩57,013 | ₩62,188 | +9.08% | 70.7만 |
|---|
| 2026.04.15 | ₩57,574 | ₩60,129 | ₩53,629 | ₩54,953 | -4.55% | 28.7만 |
|---|
| 2026.04.14 | ₩59,045 | ₩59,126 | ₩51,823 | ₩57,079 | -3.33% | 65.1만 |
|---|
| 2026.04.13 | ₩54,137 | ₩56,839 | ₩53,147 | ₩55,100 | +1.78% | 65.7만 |
|---|
| 2026.04.10 | ₩50,820 | ₩55,983 | ₩44,414 | ₩55,113 | +8.45% | 101만 |
|---|
| 2026.04.09 | ₩46,889 | ₩52,760 | ₩44,749 | ₩47,062 | +0.37% | 71.8만 |
|---|
| 2026.04.08 | ₩44,989 | ₩47,076 | ₩41,512 | ₩46,233 | +2.76% | 74만 |
|---|
| 2026.04.07 | ₩37,567 | ₩39,800 | ₩36,029 | ₩38,396 | +2.21% | 32.4만 |
|---|
| 2026.04.06 | ₩41,004 | ₩42,127 | ₩36,898 | ₩37,861 | -7.66% | 35.5만 |
|---|
| 2026.04.02 | ₩31,723 | ₩40,389 | ₩31,723 | ₩39,546 | +24.66% | 54.2만 |
|---|
| 2026.04.01 | ₩35,574 | ₩38,838 | ₩35,521 | ₩36,363 | +2.22% | 50만 |
|---|
| 2026.03.31 | ₩30,091 | ₩33,702 | ₩29,021 | ₩33,488 | +11.29% | 49.7만 |
|---|
| 2026.03.30 | ₩37,473 | ₩37,540 | ₩27,604 | ₩28,687 | -23.45% | 58.7만 |
|---|
| 2026.03.27 | ₩35,976 | ₩38,717 | ₩34,611 | ₩35,668 | -0.86% | 43.8만 |
|---|
| 2026.03.26 | ₩41,445 | ₩42,422 | ₩35,655 | ₩35,655 | -13.97% | 77.6만 |
|---|
| 2026.03.25 | ₩47,116 | ₩47,544 | ₩42,194 | ₩46,969 | -0.31% | 45.2만 |
|---|
| 2026.03.24 | ₩39,306 | ₩47,062 | ₩39,306 | ₩45,605 | +16.03% | 59.9만 |
|---|
| 2026.03.23 | ₩40,536 | ₩43,973 | ₩38,303 | ₩40,215 | -0.79% | 69.6만 |
|---|
| 2026.03.20 | ₩48,507 | ₩49,122 | ₩35,494 | ₩40,055 | -17.42% | 79.3만 |
|---|
| 2026.03.19 | ₩38,262 | ₩47,276 | ₩36,831 | ₩47,223 | +23.42% | 55.2만 |
|---|
| 2026.03.18 | ₩39,854 | ₩43,879 | ₩39,426 | ₩41,352 | +3.76% | 46.2만 |
|---|
| 2026.03.17 | ₩34,290 | ₩39,693 | ₩33,234 | ₩37,380 | +9.01% | 49.7만 |
|---|
| 2026.03.16 | ₩40,576 | ₩42,796 | ₩36,965 | ₩38,369 | -5.44% | 40.8만 |
|---|
| 2026.03.13 | ₩40,215 | ₩40,215 | ₩36,644 | ₩37,005 | -7.98% | 24.6만 |
|---|
| 2026.03.12 | ₩38,142 | ₩39,453 | ₩35,748 | ₩36,470 | -4.38% | 35.2만 |
|---|
| 2026.03.11 | ₩41,111 | ₩41,873 | ₩36,952 | ₩39,787 | -3.22% | 67.9만 |
|---|
| 2026.03.10 | ₩42,341 | ₩46,367 | ₩42,061 | ₩43,050 | +1.67% | 56.8만 |
|---|
| 2026.03.09 | ₩34,906 | ₩40,603 | ₩34,906 | ₩39,720 | +13.79% | 58.4만 |
|---|
| 2026.03.06 | ₩36,243 | ₩42,047 | ₩33,234 | ₩34,932 | -3.62% | 27.8만 |
|---|
| 2026.03.05 | ₩43,171 | ₩48,667 | ₩38,570 | ₩40,844 | -5.39% | 43.6만 |
|---|
| 2026.03.04 | ₩57,507 | ₩57,507 | ₩43,599 | ₩48,293 | -16.02% | 61.9만 |
|---|
| 2026.03.03 | ₩52,947 | ₩55,421 | ₩47,009 | ₩49,537 | -6.44% | 44.1만 |
|---|
| 2026.03.02 | ₩50,941 | ₩57,721 | ₩48,146 | ₩57,721 | +13.31% | 59.4만 |
|---|
| 2026.02.27 | ₩38,784 | ₩44,655 | ₩38,650 | ₩43,599 | +12.41% | 17.5만 |
|---|
| 2026.02.26 | ₩49,042 | ₩49,042 | ₩40,121 | ₩41,071 | -16.25% | 22.5만 |
|---|
| 2026.02.25 | ₩45,738 | ₩51,182 | ₩44,856 | ₩47,263 | +3.33% | 10.9만 |
|---|
| 2026.02.24 | ₩42,796 | ₩45,310 | ₩40,790 | ₩42,876 | +0.19% | 14.4만 |
|---|
| 2026.02.23 | ₩41,726 | ₩43,077 | ₩40,389 | ₩41,124 | -1.44% | 18.5만 |
|---|
| 2026.02.20 | ₩36,176 | ₩42,275 | ₩36,176 | ₩40,790 | +12.75% | 10.1만 |
|---|
| 2026.02.19 | ₩32,324 | ₩36,109 | ₩32,151 | ₩35,976 | +11.29% | 6.4천 |
|---|