시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long COST Daily ETF 과거 주가
Leverage Shares 2X Long COST Daily ETF · COTG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long COST Daily ETF · COTG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩15,841 | ₩16,993 | ₩15,707 | ₩16,740 | +5.68% | 37.6만 |
| 2026.09.28–2026.10.02 | ₩16,082 | ₩16,270 | ₩15,325 | ₩15,890 | -1.19% | 39.3만 |
| 2026.09.21–2026.09.25 | ₩15,010 | ₩16,069 | ₩14,675 | ₩16,028 | +6.79% | 170.2만 |
| 2026.09.14–2026.09.18 | ₩15,747 | ₩16,015 | ₩14,889 | ₩15,128 | -3.93% | 56.1만 |
| 2026.09.08–2026.09.11 | ₩15,801 | ₩15,841 | ₩15,291 | ₩15,480 | -2.03% | 46.7만 |
| 2026.08.31–2026.09.04 | ₩16,946 | ₩17,189 | ₩15,862 | ₩15,880 | -6.29% | 34.2만 |
| 2026.08.24–2026.08.28 | ₩17,328 | ₩18,039 | ₩16,578 | ₩16,984 | -1.99% | 35.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,254 |
| ₩16,424 |
| ₩17,119 |
| -2.11% |
| 68.7만 |
| 2026.08.10–2026.08.14 | ₩17,040 | ₩17,771 | ₩16,752 | ₩17,650 | +3.58% | 29만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,764 | ₩17,858 | ₩16,795 | ₩17,219 | -3.07% | 29.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,007 | ₩18,715 | ₩16,900 | ₩17,424 | +2.45% | 33만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,873 | ₩17,208 | ₩16,176 | ₩16,845 | -0.17% | 17.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,310 | ₩17,851 | ₩16,002 | ₩17,047 | +4.52% | 37.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,503 | ₩18,118 | ₩15,919 | ₩16,215 | -7.36% | 79.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩17,878 | ₩18,240 | ₩16,484 | ₩17,579 | -1.67% | 45.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,516 | ₩18,233 | ₩17,141 | ₩17,641 | +0.71% | 47.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,682 | ₩19,312 | ₩17,543 | ₩17,714 | -5.18% | 60.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,280 | ₩19,352 | ₩18,092 | ₩18,860 | +3.17% | 51.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,931 | ₩19,465 | ₩17,265 | ₩18,536 | +3.37% | 135.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,820 | ₩20,820 | ₩17,583 | ₩18,036 | -13.37% | 103.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,898 | ₩23,859 | ₩20,773 | ₩20,889 | -4.61% | 41.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,875 | ₩22,193 | ₩19,365 | ₩21,827 | +9.82% | 25.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,143 | ₩20,913 | ₩19,633 | ₩20,245 | +0.51% | 11.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,237 | ₩21,175 | ₩19,392 | ₩20,442 | +1.01% | 7.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,250 | ₩20,585 | ₩19,526 | ₩20,391 | +0.69% | 7.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,915 | ₩20,009 | ₩18,682 | ₩19,962 | +0.24% | 21.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,773 | ₩21,537 | ₩19,888 | ₩20,018 | -3.63% | 11.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,727 | ₩20,702 | ₩19,727 | ₩20,702 | +4.94% | 10.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,258 | ₩19,607 | ₩18,588 | ₩19,502 | +1.27% | 8.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩20,612 | ₩20,612 | ₩19,044 | ₩19,073 | -7.46% | 9.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩20,156 | ₩20,759 | ₩19,660 | ₩20,574 | +2.07% | 11.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,014 | ₩21,108 | ₩18,829 | ₩20,237 | -3.70% | 26.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,660 | ₩20,853 | ₩19,566 | ₩20,853 | +6.07% | 11.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,429 | ₩21,590 | ₩19,513 | ₩19,786 | -7.67% | 13.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,572 | ₩21,369 | ₩19,234 | ₩21,228 | +3.19% | 27만 |
|---|
| 2026.02.02–2026.02.06 | ₩18,468 | ₩20,665 | ₩18,065 | ₩20,558 | +11.32% | 40.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,955 | ₩20,245 | ₩17,797 | ₩18,124 | -9.17% | 29.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,004 | ₩20,156 | ₩18,762 | ₩19,955 | +5.01% | 38.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,610 | ₩19,178 | ₩17,610 | ₩19,154 | +8.77% | 49.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,546 | ₩17,958 | ₩15,416 | ₩17,730 | +14.05% | 74.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,908 | ₩15,948 | ₩15,117 | ₩15,172 | -4.63% | 26.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,238 | ₩16,042 | ₩14,983 | ₩15,901 | +4.35% | 38만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,296 | ₩16,497 | ₩14,929 | ₩15,332 | -5.92% | 64만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,752 | ₩16,752 | ₩15,759 | ₩16,390 | -2.16% | 81.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,556 | ₩18,025 | ₩16,618 | ₩16,834 | -4.11% | 45.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,047 | ₩17,610 | ₩16,444 | ₩17,610 | +3.30% | 22.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,106 | ₩18,106 | ₩16,203 | ₩17,071 | -5.71% | 40.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,931 | ₩18,267 | ₩17,570 | ₩18,106 | +0.97% | 33.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,757 | ₩18,990 | ₩17,568 | ₩18,086 | +1.85% | 44.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,454 | ₩18,468 | ₩17,602 | ₩17,710 | -4.03% | 58.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,695 | ₩19,339 | ₩18,427 | ₩18,514 | -0.97% | 30.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,575 | ₩19,875 | ₩18,146 | ₩18,722 | +0.79% | 62.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,124 | ₩19,285 | ₩18,508 | ₩18,561 | -2.94% | 21.3만 |
|---|