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 | ₩15,839 | ₩16,991 | ₩15,705 | ₩16,738 | +5.68% | 37.6만 |
| 2026.09.28–2026.10.02 | ₩16,080 | ₩16,268 | ₩15,323 | ₩15,889 | -1.19% | 39.3만 |
| 2026.09.21–2026.09.25 | ₩15,008 | ₩16,067 | ₩14,673 | ₩16,027 | +6.79% | 170.2만 |
| 2026.09.14–2026.09.18 | ₩15,745 | ₩16,013 | ₩14,888 | ₩15,126 | -3.93% | 56.1만 |
| 2026.09.08–2026.09.11 | ₩15,799 | ₩15,839 | ₩15,290 | ₩15,479 | -2.03% | 46.7만 |
| 2026.08.31–2026.09.04 | ₩16,945 | ₩17,187 | ₩15,860 | ₩15,878 | -6.29% | 34.2만 |
| 2026.08.24–2026.08.28 | ₩17,326 | ₩18,037 | ₩16,576 | ₩16,982 | -1.99% | 35.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,252 |
| ₩16,422 |
| ₩17,117 |
| -2.11% |
| 68.7만 |
| 2026.08.10–2026.08.14 | ₩17,038 | ₩17,769 | ₩16,750 | ₩17,648 | +3.58% | 29만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,762 | ₩17,856 | ₩16,793 | ₩17,217 | -3.07% | 29.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,005 | ₩18,713 | ₩16,898 | ₩17,422 | +2.45% | 33만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,871 | ₩17,206 | ₩16,174 | ₩16,843 | -0.17% | 17.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,308 | ₩17,849 | ₩16,000 | ₩17,045 | +4.52% | 37.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,501 | ₩18,116 | ₩15,917 | ₩16,213 | -7.36% | 79.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩17,876 | ₩18,238 | ₩16,482 | ₩17,577 | -1.67% | 45.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,514 | ₩18,231 | ₩17,139 | ₩17,639 | +0.71% | 47.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,680 | ₩19,310 | ₩17,541 | ₩17,712 | -5.18% | 60.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,278 | ₩19,350 | ₩18,090 | ₩18,858 | +3.17% | 51.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,929 | ₩19,462 | ₩17,263 | ₩18,534 | +3.37% | 135.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,817 | ₩20,817 | ₩17,581 | ₩18,034 | -13.37% | 103.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,896 | ₩23,856 | ₩20,770 | ₩20,887 | -4.61% | 41.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,872 | ₩22,191 | ₩19,363 | ₩21,825 | +9.82% | 25.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,141 | ₩20,911 | ₩19,631 | ₩20,242 | +0.51% | 11.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,234 | ₩21,172 | ₩19,390 | ₩20,439 | +1.01% | 7.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,248 | ₩20,583 | ₩19,524 | ₩20,388 | +0.69% | 7.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,913 | ₩20,006 | ₩18,680 | ₩19,960 | +0.24% | 21.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,770 | ₩21,534 | ₩19,886 | ₩20,016 | -3.63% | 11.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,725 | ₩20,699 | ₩19,725 | ₩20,699 | +4.94% | 10.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,256 | ₩19,604 | ₩18,586 | ₩19,500 | +1.27% | 8.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩20,610 | ₩20,610 | ₩19,042 | ₩19,071 | -7.46% | 9.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩20,154 | ₩20,757 | ₩19,658 | ₩20,572 | +2.07% | 11.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,012 | ₩21,105 | ₩18,827 | ₩20,234 | -3.70% | 26.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,658 | ₩20,851 | ₩19,564 | ₩20,851 | +6.07% | 11.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,427 | ₩21,588 | ₩19,511 | ₩19,784 | -7.67% | 13.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,569 | ₩21,367 | ₩19,232 | ₩21,226 | +3.19% | 27만 |
|---|
| 2026.02.02–2026.02.06 | ₩18,465 | ₩20,663 | ₩18,063 | ₩20,556 | +11.32% | 40.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,953 | ₩20,242 | ₩17,795 | ₩18,122 | -9.17% | 29.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,001 | ₩20,154 | ₩18,760 | ₩19,953 | +5.01% | 38.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,608 | ₩19,176 | ₩17,608 | ₩19,152 | +8.77% | 49.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,544 | ₩17,956 | ₩15,414 | ₩17,728 | +14.05% | 74.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,906 | ₩15,946 | ₩15,115 | ₩15,170 | -4.63% | 26.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,236 | ₩16,040 | ₩14,981 | ₩15,899 | +4.35% | 38만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,295 | ₩16,496 | ₩14,928 | ₩15,330 | -5.92% | 64만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,750 | ₩16,750 | ₩15,757 | ₩16,388 | -2.16% | 81.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,554 | ₩18,023 | ₩16,616 | ₩16,832 | -4.11% | 45.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,045 | ₩17,608 | ₩16,442 | ₩17,608 | +3.30% | 22.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,104 | ₩18,104 | ₩16,201 | ₩17,069 | -5.71% | 40.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,929 | ₩18,264 | ₩17,568 | ₩18,104 | +0.97% | 33.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,755 | ₩18,988 | ₩17,566 | ₩18,084 | +1.85% | 44.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,452 | ₩18,465 | ₩17,600 | ₩17,708 | -4.03% | 58.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,693 | ₩19,336 | ₩18,425 | ₩18,512 | -0.97% | 30.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,573 | ₩19,872 | ₩18,144 | ₩18,720 | +0.79% | 62.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,122 | ₩19,283 | ₩18,506 | ₩18,559 | -2.94% | 21.3만 |
|---|