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 | ₩35,542 | ₩38,499 | ₩32,250 | ₩34,351 | -3.35% | 248.6만 |
| 2026.10.08 | ₩36,787 | ₩38,540 | ₩31,447 | ₩32,264 | -12.30% | 164.5만 |
| 2026.10.07 | ₩38,727 | ₩40,721 | ₩35,729 | ₩39,998 | +3.28% | 86.5만 |
| 2026.10.06 | ₩40,493 | ₩41,537 | ₩39,209 | ₩40,868 | +0.93% | 84만 |
| 2026.10.05 | ₩41,296 | ₩41,564 | ₩38,058 | ₩39,650 | -3.99% | 63.9만 |
| 2026.10.02 | ₩35,810 | ₩40,814 | ₩35,596 | ₩40,614 | +13.42% | 149.1만 |
| 2026.10.01 | ₩30,243 | ₩37,322 | ₩29,694 | ₩36,479 | +20.62% | 292.1만 |
| 2026.09.30 | ₩31,728 | ₩32,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,868 |
| -5.86% |
| 85.9만 |
| 2026.09.29 | ₩30,350 | ₩33,026 | ₩29,654 | ₩30,885 | +1.76% | 169.9만 |
|---|
| 2026.09.28 | ₩30,444 | ₩32,571 | ₩27,540 | ₩28,865 | -5.19% | 122.1만 |
|---|
| 2026.09.25 | ₩32,357 | ₩33,040 | ₩30,698 | ₩31,742 | -1.90% | 128.2만 |
|---|
| 2026.09.24 | ₩31,568 | ₩33,000 | ₩30,658 | ₩30,698 | -2.76% | 112.6만 |
|---|
| 2026.09.23 | ₩35,448 | ₩35,462 | ₩32,451 | ₩32,826 | -7.40% | 132.3만 |
|---|
| 2026.09.22 | ₩35,288 | ₩38,138 | ₩33,883 | ₩35,060 | -0.64% | 198.9만 |
|---|
| 2026.09.21 | ₩39,048 | ₩40,386 | ₩36,787 | ₩37,777 | -3.26% | 174.7만 |
|---|
| 2026.09.18 | ₩34,298 | ₩37,054 | ₩33,562 | ₩36,853 | +7.45% | 180.1만 |
|---|
| 2026.09.17 | ₩34,043 | ₩35,622 | ₩30,912 | ₩32,277 | -5.19% | 135.2만 |
|---|
| 2026.09.16 | ₩28,905 | ₩31,809 | ₩28,570 | ₩30,939 | +7.04% | 115.4만 |
|---|
| 2026.09.15 | ₩27,045 | ₩28,771 | ₩26,871 | ₩27,165 | +0.45% | 60.6만 |
|---|
| 2026.09.14 | ₩30,430 | ₩30,497 | ₩26,108 | ₩26,309 | -13.54% | 178.9만 |
|---|
| 2026.09.11 | ₩34,940 | ₩36,853 | ₩32,478 | ₩35,167 | +0.65% | 140.8만 |
|---|
| 2026.09.10 | ₩32,946 | ₩36,465 | ₩31,916 | ₩32,611 | -1.02% | 121만 |
|---|
| 2026.09.09 | ₩34,605 | ₩37,201 | ₩34,605 | ₩34,953 | +1.01% | 100만 |
|---|
| 2026.09.08 | ₩30,377 | ₩37,576 | ₩30,243 | ₩34,538 | +13.70% | 257.1만 |
|---|
| 2026.09.04 | ₩28,102 | ₩30,725 | ₩26,764 | ₩30,310 | +7.86% | 155.7만 |
|---|
| 2026.09.03 | ₩27,620 | ₩27,647 | ₩24,904 | ₩26,844 | -2.81% | 45만 |
|---|
| 2026.09.02 | ₩28,062 | ₩28,436 | ₩26,657 | ₩27,620 | -1.57% | 33.2만 |
|---|
| 2026.09.01 | ₩27,914 | ₩29,199 | ₩26,831 | ₩28,303 | +1.39% | 36.3만 |
|---|
| 2026.08.31 | ₩29,788 | ₩30,511 | ₩29,065 | ₩29,681 | -0.36% | 31.4만 |
|---|
| 2026.08.28 | ₩32,371 | ₩32,745 | ₩29,708 | ₩29,841 | -7.81% | 62만 |
|---|
| 2026.08.27 | ₩35,435 | ₩36,398 | ₩32,665 | ₩33,535 | -5.36% | 97.3만 |
|---|
| 2026.08.26 | ₩31,554 | ₩33,548 | ₩31,032 | ₩33,334 | +5.64% | 87.4만 |
|---|
| 2026.08.25 | ₩31,822 | ₩32,852 | ₩30,671 | ₩31,983 | +0.50% | 77만 |
|---|
| 2026.08.24 | ₩29,333 | ₩30,377 | ₩26,549 | ₩29,306 | -0.09% | 101.8만 |
|---|
| 2026.08.21 | ₩34,017 | ₩35,810 | ₩31,180 | ₩32,571 | -4.25% | 160.6만 |
|---|
| 2026.08.20 | ₩32,826 | ₩33,013 | ₩29,989 | ₩32,585 | -0.73% | 124.9만 |
|---|
| 2026.08.19 | ₩37,496 | ₩37,790 | ₩31,514 | ₩32,170 | -14.20% | 165.8만 |
|---|
| 2026.08.18 | ₩41,698 | ₩43,009 | ₩36,465 | ₩36,907 | -11.49% | 288.9만 |
|---|
| 2026.08.17 | ₩44,709 | ₩52,135 | ₩43,892 | ₩49,138 | +9.91% | 221.1만 |
|---|
| 2026.08.14 | ₩43,665 | ₩47,987 | ₩40,440 | ₩42,862 | -1.84% | 229.4만 |
|---|
| 2026.08.13 | ₩47,867 | ₩53,005 | ₩42,501 | ₩43,022 | -10.12% | 333.2만 |
|---|
| 2026.08.12 | ₩51,828 | ₩53,005 | ₩46,689 | ₩51,480 | -0.67% | 390.2만 |
|---|
| 2026.08.11 | ₩43,317 | ₩44,869 | ₩40,574 | ₩43,892 | +1.33% | 83.6만 |
|---|
| 2026.08.10 | ₩62,011 | ₩62,439 | ₩43,036 | ₩43,036 | -30.60% | 223.1만 |
|---|
| 2026.08.07 | ₩55,240 | ₩63,738 | ₩53,527 | ₩60,365 | +9.28% | 201.5만 |
|---|
| 2026.08.06 | ₩42,273 | ₩53,126 | ₩40,507 | ₩47,345 | +12.00% | 93.3만 |
|---|
| 2026.08.05 | ₩43,290 | ₩51,266 | ₩43,290 | ₩45,966 | +6.18% | 89만 |
|---|
| 2026.08.04 | ₩45,779 | ₩47,746 | ₩42,795 | ₩44,842 | -2.05% | 147.5만 |
|---|
| 2026.08.03 | ₩28,062 | ₩36,867 | ₩26,790 | ₩35,770 | +27.47% | 46.6만 |
|---|
| 2026.07.31 | ₩32,946 | ₩34,124 | ₩28,878 | ₩30,002 | -8.94% | 94.8만 |
|---|
| 2026.07.30 | ₩25,907 | ₩27,379 | ₩25,225 | ₩26,978 | +4.13% | 82.1만 |
|---|
| 2026.07.29 | ₩26,202 | ₩26,630 | ₩21,545 | ₩21,705 | -17.16% | 45.5만 |
|---|
| 2026.07.28 | ₩29,159 | ₩29,440 | ₩22,856 | ₩26,322 | -9.73% | 62.1만 |
|---|
| 2026.07.27 | ₩36,398 | ₩36,398 | ₩29,440 | ₩33,321 | -8.46% | 25.2만 |
|---|
| 2026.07.24 | ₩42,835 | ₩43,357 | ₩35,796 | ₩36,091 | -15.75% | 24.8만 |
|---|
| 2026.07.23 | ₩43,344 | ₩49,138 | ₩43,196 | ₩44,936 | +3.67% | 39.8만 |
|---|
| 2026.07.22 | ₩43,437 | ₩46,984 | ₩43,424 | ₩44,963 | +3.51% | 32.5만 |
|---|
| 2026.07.21 | ₩43,732 | ₩46,903 | ₩42,313 | ₩46,368 | +6.03% | 43.9만 |
|---|
| 2026.07.20 | ₩38,312 | ₩41,243 | ₩37,630 | ₩37,937 | -0.98% | 33.6만 |
|---|
| 2026.07.17 | ₩31,688 | ₩37,737 | ₩30,109 | ₩35,944 | +13.43% | 30.9만 |
|---|
| 2026.07.16 | ₩37,549 | ₩39,316 | ₩34,900 | ₩35,609 | -5.17% | 38.7만 |
|---|
| 2026.07.15 | ₩46,194 | ₩46,569 | ₩36,720 | ₩42,032 | -9.01% | 35만 |
|---|
| 2026.07.14 | ₩47,679 | ₩48,174 | ₩44,280 | ₩45,190 | -5.22% | 33.5만 |
|---|
| 2026.07.13 | ₩46,087 | ₩49,004 | ₩43,999 | ₩44,267 | -3.95% | 30.6만 |
|---|
| 2026.07.10 | ₩48,937 | ₩51,440 | ₩46,836 | ₩49,499 | +1.15% | 23.4만 |
|---|
| 2026.07.09 | ₩53,005 | ₩54,531 | ₩50,142 | ₩50,409 | -4.90% | 37.3만 |
|---|
| 2026.07.08 | ₩45,659 | ₩50,771 | ₩43,892 | ₩47,331 | +3.66% | 45만 |
|---|
| 2026.07.07 | ₩48,763 | ₩51,466 | ₩43,491 | ₩46,435 | -4.77% | 44.1만 |
|---|
| 2026.07.06 | ₩52,550 | ₩58,733 | ₩52,483 | ₩53,500 | +1.81% | 33.9만 |
|---|
| 2026.07.02 | ₩62,199 | ₩66,240 | ₩50,182 | ₩52,617 | -15.40% | 45.7만 |
|---|
| 2026.07.01 | ₩67,110 | ₩72,235 | ₩62,266 | ₩65,223 | -2.81% | 36.7만 |
|---|
| 2026.06.30 | ₩73,520 | ₩77,213 | ₩70,388 | ₩75,005 | +2.02% | 33만 |
|---|
| 2026.06.29 | ₩69,532 | ₩74,108 | ₩55,829 | ₩73,827 | +6.18% | 66.5만 |
|---|
| 2026.06.26 | ₩74,162 | ₩74,938 | ₩65,343 | ₩70,080 | -5.50% | 45.7만 |
|---|
| 2026.06.25 | ₩82,847 | ₩84,974 | ₩68,916 | ₩80,920 | -2.33% | 68.9만 |
|---|
| 2026.06.24 | ₩73,225 | ₩76,932 | ₩65,076 | ₩75,072 | +2.52% | 66.2만 |
|---|
| 2026.06.23 | ₩75,206 | ₩78,551 | ₩70,375 | ₩71,365 | -5.11% | 66.3만 |
|---|
| 2026.06.22 | ₩78,310 | ₩95,011 | ₩72,088 | ₩89,805 | +14.68% | 108만 |
|---|
| 2026.06.18 | ₩77,307 | ₩80,558 | ₩71,057 | ₩75,607 | -2.20% | 56.8만 |
|---|
| 2026.06.17 | ₩75,366 | ₩77,119 | ₩71,084 | ₩71,673 | -4.90% | 41.5만 |
|---|
| 2026.06.16 | ₩89,952 | ₩90,421 | ₩73,065 | ₩73,653 | -18.12% | 60.6만 |
|---|
| 2026.06.15 | ₩82,967 | ₩88,641 | ₩78,578 | ₩86,366 | +4.10% | 50.7만 |
|---|
| 2026.06.12 | ₩70,375 | ₩78,391 | ₩63,711 | ₩75,232 | +6.90% | 108.9만 |
|---|
| 2026.06.11 | ₩64,460 | ₩69,585 | ₩60,620 | ₩67,056 | +4.03% | 69.9만 |
|---|
| 2026.06.10 | ₩63,992 | ₩70,776 | ₩61,128 | ₩64,085 | +0.15% | 90.7만 |
|---|
| 2026.06.09 | ₩85,777 | ₩87,142 | ₩55,949 | ₩64,300 | -25.04% | 157.9만 |
|---|
| 2026.06.08 | ₩81,335 | ₩88,815 | ₩73,305 | ₩83,449 | +2.60% | 90.1만 |
|---|
| 2026.06.05 | ₩86,420 | ₩92,053 | ₩72,703 | ₩73,975 | -14.40% | 93.8만 |
|---|
| 2026.06.04 | ₩84,212 | ₩98,490 | ₩75,513 | ₩93,673 | +11.23% | 119.1만 |
|---|
| 2026.06.03 | ₩99,668 | ₩101,220 | ₩88,574 | ₩92,053 | -7.64% | 129.7만 |
|---|
| 2026.06.02 | ₩79,100 | ₩98,999 | ₩77,079 | ₩96,576 | +22.09% | 184.3만 |
|---|
| 2026.06.01 | ₩66,253 | ₩72,396 | ₩64,902 | ₩71,271 | +7.57% | 68.8만 |
|---|
| 2026.05.29 | ₩75,634 | ₩77,280 | ₩63,564 | ₩70,897 | -6.26% | 115.2만 |
|---|
| 2026.05.28 | ₩80,344 | ₩83,623 | ₩74,189 | ₩77,387 | -3.68% | 51.1만 |
|---|
| 2026.05.27 | ₩80,144 | ₩81,187 | ₩69,759 | ₩78,284 | -2.32% | 67.8만 |
|---|
| 2026.05.26 | ₩79,608 | ₩81,348 | ₩73,908 | ₩78,538 | -1.34% | 91.9만 |
|---|
| 2026.05.22 | ₩78,739 | ₩79,729 | ₩73,680 | ₩77,079 | -2.11% | 38.8만 |
|---|
| 2026.05.21 | ₩69,626 | ₩79,327 | ₩69,626 | ₩77,775 | +11.70% | 63.4만 |
|---|
| 2026.05.20 | ₩71,807 | ₩72,677 | ₩64,781 | ₩70,161 | -2.29% | 172.8만 |
|---|
| 2026.05.19 | ₩67,886 | ₩72,931 | ₩61,530 | ₩68,060 | +0.26% | 70.6만 |
|---|
| 2026.05.18 | ₩79,756 | ₩81,415 | ₩67,806 | ₩71,793 | -9.98% | 218.8만 |
|---|
| 2026.05.15 | ₩81,401 | ₩85,644 | ₩75,179 | ₩79,996 | -1.73% | 137.3만 |
|---|
| 2026.05.14 | ₩89,645 | ₩92,977 | ₩83,676 | ₩89,805 | +0.18% | 103.8만 |
|---|
| 2026.05.13 | ₩89,658 | ₩93,405 | ₩79,060 | ₩89,952 | +0.33% | 147.7만 |
|---|
| 2026.05.12 | ₩77,574 | ₩80,438 | ₩66,909 | ₩77,320 | -0.33% | 111만 |
|---|
| 2026.05.11 | ₩66,548 | ₩81,696 | ₩64,527 | ₩79,916 | +20.09% | 147만 |
|---|
| 2026.05.08 | ₩59,161 | ₩64,567 | ₩55,668 | ₩63,162 | +6.76% | 120.7만 |
|---|
| 2026.05.07 | ₩61,329 | ₩64,246 | ₩53,086 | ₩56,632 | -7.66% | 192.5만 |
|---|
| 2026.05.06 | ₩66,347 | ₩71,004 | ₩62,346 | ₩67,136 | +1.19% | 254.2만 |
|---|
| 2026.05.05 | ₩60,740 | ₩67,458 | ₩59,817 | ₩63,818 | +5.07% | 119.8만 |
|---|
| 2026.05.04 | ₩67,217 | ₩68,716 | ₩59,295 | ₩62,025 | -7.72% | 118.3만 |
|---|
| 2026.05.01 | ₩58,197 | ₩63,898 | ₩54,691 | ₩61,931 | +6.42% | 95.5만 |
|---|
| 2026.04.30 | ₩55,320 | ₩58,639 | ₩51,854 | ₩58,197 | +5.20% | 81.2만 |
|---|
| 2026.04.29 | ₩54,625 | ₩55,427 | ₩50,690 | ₩52,791 | -3.36% | 92.2만 |
|---|
| 2026.04.28 | ₩52,350 | ₩55,789 | ₩48,094 | ₩52,604 | +0.49% | 81.9만 |
|---|
| 2026.04.27 | ₩62,453 | ₩63,443 | ₩54,852 | ₩59,121 | -5.34% | 44만 |
|---|
| 2026.04.24 | ₩65,330 | ₩66,963 | ₩60,994 | ₩64,848 | -0.74% | 51.2만 |
|---|
| 2026.04.23 | ₩67,645 | ₩73,185 | ₩60,887 | ₩65,370 | -3.36% | 58.4만 |
|---|
| 2026.04.22 | ₩70,924 | ₩76,357 | ₩65,812 | ₩70,535 | -0.55% | 65.1만 |
|---|
| 2026.04.21 | ₩72,074 | ₩75,206 | ₩66,682 | ₩67,819 | -5.90% | 46.5만 |
|---|
| 2026.04.20 | ₩69,960 | ₩69,960 | ₩64,728 | ₩69,626 | -0.48% | 47.6만 |
|---|
| 2026.04.17 | ₩65,758 | ₩68,528 | ₩63,630 | ₩68,287 | +3.85% | 50.3만 |
|---|
| 2026.04.16 | ₩57,047 | ₩63,363 | ₩57,047 | ₩62,225 | +9.08% | 70.7만 |
|---|
| 2026.04.15 | ₩57,609 | ₩60,165 | ₩53,661 | ₩54,986 | -4.55% | 28.7만 |
|---|
| 2026.04.14 | ₩59,081 | ₩59,161 | ₩51,854 | ₩57,114 | -3.33% | 65.1만 |
|---|
| 2026.04.13 | ₩54,170 | ₩56,873 | ₩53,179 | ₩55,133 | +1.78% | 65.7만 |
|---|
| 2026.04.10 | ₩50,851 | ₩56,016 | ₩44,441 | ₩55,146 | +8.45% | 101만 |
|---|
| 2026.04.09 | ₩46,917 | ₩52,791 | ₩44,776 | ₩47,091 | +0.37% | 71.8만 |
|---|
| 2026.04.08 | ₩45,016 | ₩47,104 | ₩41,537 | ₩46,261 | +2.76% | 74만 |
|---|
| 2026.04.07 | ₩37,589 | ₩39,824 | ₩36,051 | ₩38,419 | +2.21% | 32.4만 |
|---|
| 2026.04.06 | ₩41,029 | ₩42,153 | ₩36,920 | ₩37,884 | -7.66% | 35.5만 |
|---|
| 2026.04.02 | ₩31,742 | ₩40,413 | ₩31,742 | ₩39,570 | +24.66% | 54.2만 |
|---|
| 2026.04.01 | ₩35,596 | ₩38,861 | ₩35,542 | ₩36,385 | +2.22% | 50만 |
|---|
| 2026.03.31 | ₩30,109 | ₩33,722 | ₩29,039 | ₩33,508 | +11.29% | 49.7만 |
|---|
| 2026.03.30 | ₩37,496 | ₩37,563 | ₩27,620 | ₩28,704 | -23.45% | 58.7만 |
|---|
| 2026.03.27 | ₩35,997 | ₩38,740 | ₩34,632 | ₩35,689 | -0.86% | 43.8만 |
|---|
| 2026.03.26 | ₩41,470 | ₩42,447 | ₩35,676 | ₩35,676 | -13.97% | 77.6만 |
|---|
| 2026.03.25 | ₩47,144 | ₩47,572 | ₩42,220 | ₩46,997 | -0.31% | 45.2만 |
|---|
| 2026.03.24 | ₩39,329 | ₩47,091 | ₩39,329 | ₩45,632 | +16.03% | 59.9만 |
|---|
| 2026.03.23 | ₩40,560 | ₩43,999 | ₩38,325 | ₩40,239 | -0.79% | 69.6만 |
|---|
| 2026.03.20 | ₩48,536 | ₩49,151 | ₩35,515 | ₩40,078 | -17.42% | 79.3만 |
|---|
| 2026.03.19 | ₩38,285 | ₩47,305 | ₩36,853 | ₩47,251 | +23.42% | 55.2만 |
|---|
| 2026.03.18 | ₩39,878 | ₩43,906 | ₩39,450 | ₩41,377 | +3.76% | 46.2만 |
|---|
| 2026.03.17 | ₩34,311 | ₩39,717 | ₩33,254 | ₩37,402 | +9.01% | 49.7만 |
|---|
| 2026.03.16 | ₩40,600 | ₩42,822 | ₩36,987 | ₩38,392 | -5.44% | 40.8만 |
|---|
| 2026.03.13 | ₩40,239 | ₩40,239 | ₩36,666 | ₩37,027 | -7.98% | 24.6만 |
|---|
| 2026.03.12 | ₩38,165 | ₩39,476 | ₩35,770 | ₩36,492 | -4.38% | 35.2만 |
|---|
| 2026.03.11 | ₩41,136 | ₩41,898 | ₩36,974 | ₩39,811 | -3.22% | 67.9만 |
|---|
| 2026.03.10 | ₩42,367 | ₩46,395 | ₩42,086 | ₩43,076 | +1.67% | 56.8만 |
|---|
| 2026.03.09 | ₩34,926 | ₩40,627 | ₩34,926 | ₩39,744 | +13.79% | 58.4만 |
|---|
| 2026.03.06 | ₩36,265 | ₩42,072 | ₩33,254 | ₩34,953 | -3.62% | 27.8만 |
|---|
| 2026.03.05 | ₩43,196 | ₩48,696 | ₩38,593 | ₩40,868 | -5.39% | 43.6만 |
|---|
| 2026.03.04 | ₩57,542 | ₩57,542 | ₩43,625 | ₩48,322 | -16.02% | 61.9만 |
|---|
| 2026.03.03 | ₩52,979 | ₩55,454 | ₩47,037 | ₩49,566 | -6.44% | 44.1만 |
|---|
| 2026.03.02 | ₩50,971 | ₩57,756 | ₩48,174 | ₩57,756 | +13.31% | 59.4만 |
|---|
| 2026.02.27 | ₩38,807 | ₩44,682 | ₩38,673 | ₩43,625 | +12.41% | 17.5만 |
|---|
| 2026.02.26 | ₩49,071 | ₩49,071 | ₩40,145 | ₩41,096 | -16.25% | 22.5만 |
|---|
| 2026.02.25 | ₩45,766 | ₩51,212 | ₩44,883 | ₩47,291 | +3.33% | 10.9만 |
|---|
| 2026.02.24 | ₩42,822 | ₩45,338 | ₩40,814 | ₩42,902 | +0.19% | 14.4만 |
|---|
| 2026.02.23 | ₩41,751 | ₩43,103 | ₩40,413 | ₩41,149 | -1.44% | 18.5만 |
|---|
| 2026.02.20 | ₩36,198 | ₩42,300 | ₩36,198 | ₩40,814 | +12.75% | 10.1만 |
|---|
| 2026.02.19 | ₩32,344 | ₩36,131 | ₩32,170 | ₩35,997 | +11.29% | 6.4천 |
|---|