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 | ₩15,852 | ₩17,005 | ₩15,718 | ₩16,752 | +5.68% | 37.6만 |
| 2026.09.28–2026.10.02 | ₩16,093 | ₩16,281 | ₩15,335 | ₩15,901 | -1.19% | 39.3만 |
| 2026.09.21–2026.09.25 | ₩15,020 | ₩16,080 | ₩14,685 | ₩16,040 | +6.79% | 170.2만 |
| 2026.09.14–2026.09.18 | ₩15,758 | ₩16,026 | ₩14,900 | ₩15,138 | -3.93% | 56.1만 |
| 2026.09.08–2026.09.11 | ₩15,812 | ₩15,852 | ₩15,302 | ₩15,491 | -2.03% | 46.7만 |
| 2026.08.31–2026.09.04 | ₩16,958 | ₩17,201 | ₩15,873 | ₩15,891 | -6.29% | 34.2만 |
| 2026.08.24–2026.08.28 | ₩17,340 | ₩18,051 | ₩16,589 | ₩16,996 | -1.99% | 35.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,267 |
| ₩16,435 |
| ₩17,131 |
| -2.11% |
| 68.7만 |
| 2026.08.10–2026.08.14 | ₩17,052 | ₩17,783 | ₩16,764 | ₩17,662 | +3.58% | 29만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,776 | ₩17,870 | ₩16,807 | ₩17,230 | -3.07% | 29.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,019 | ₩18,728 | ₩16,911 | ₩17,436 | +2.45% | 33만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,884 | ₩17,220 | ₩16,187 | ₩16,856 | -0.17% | 17.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,321 | ₩17,863 | ₩16,013 | ₩17,059 | +4.52% | 37.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,515 | ₩18,130 | ₩15,930 | ₩16,226 | -7.36% | 79.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩17,890 | ₩18,252 | ₩16,496 | ₩17,591 | -1.67% | 45.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,528 | ₩18,246 | ₩17,153 | ₩17,653 | +0.71% | 47.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,695 | ₩19,325 | ₩17,555 | ₩17,727 | -5.18% | 60.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,293 | ₩19,365 | ₩18,105 | ₩18,873 | +3.17% | 51.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,944 | ₩19,478 | ₩17,277 | ₩18,549 | +3.37% | 135.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,834 | ₩20,834 | ₩17,595 | ₩18,049 | -13.37% | 103.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,914 | ₩23,876 | ₩20,787 | ₩20,904 | -4.61% | 41.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,889 | ₩22,209 | ₩19,379 | ₩21,842 | +9.82% | 25.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,157 | ₩20,928 | ₩19,647 | ₩20,259 | +0.51% | 11.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,251 | ₩21,189 | ₩19,406 | ₩20,456 | +1.01% | 7.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,264 | ₩20,599 | ₩19,540 | ₩20,405 | +0.69% | 7.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,929 | ₩20,023 | ₩18,695 | ₩19,976 | +0.24% | 21.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,787 | ₩21,551 | ₩19,902 | ₩20,032 | -3.63% | 11.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,741 | ₩20,716 | ₩19,741 | ₩20,716 | +4.94% | 10.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,272 | ₩19,620 | ₩18,601 | ₩19,516 | +1.27% | 8.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩20,626 | ₩20,626 | ₩19,057 | ₩19,087 | -7.46% | 9.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩20,170 | ₩20,774 | ₩19,674 | ₩20,589 | +2.07% | 11.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,028 | ₩21,122 | ₩18,842 | ₩20,251 | -3.70% | 26.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,674 | ₩20,868 | ₩19,580 | ₩20,868 | +6.07% | 11.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,444 | ₩21,605 | ₩19,526 | ₩19,800 | -7.67% | 13.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,586 | ₩21,384 | ₩19,247 | ₩21,243 | +3.19% | 27만 |
|---|
| 2026.02.02–2026.02.06 | ₩18,480 | ₩20,680 | ₩18,078 | ₩20,572 | +11.32% | 40.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,969 | ₩20,259 | ₩17,810 | ₩18,137 | -9.17% | 29.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,017 | ₩20,170 | ₩18,775 | ₩19,969 | +5.01% | 38.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,622 | ₩19,191 | ₩17,622 | ₩19,167 | +8.77% | 49.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,557 | ₩17,971 | ₩15,427 | ₩17,743 | +14.05% | 74.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,919 | ₩15,959 | ₩15,128 | ₩15,183 | -4.63% | 26.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,248 | ₩16,053 | ₩14,993 | ₩15,912 | +4.35% | 38만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,308 | ₩16,509 | ₩14,940 | ₩15,342 | -5.92% | 64만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,764 | ₩16,764 | ₩15,770 | ₩16,402 | -2.16% | 81.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,568 | ₩18,038 | ₩16,630 | ₩16,846 | -4.11% | 45.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,059 | ₩17,622 | ₩16,455 | ₩17,622 | +3.30% | 22.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,118 | ₩18,118 | ₩16,214 | ₩17,083 | -5.71% | 40.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,944 | ₩18,279 | ₩17,582 | ₩18,118 | +0.97% | 33.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,770 | ₩19,003 | ₩17,580 | ₩18,098 | +1.85% | 44.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,467 | ₩18,480 | ₩17,614 | ₩17,723 | -4.03% | 58.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,708 | ₩19,352 | ₩18,440 | ₩18,527 | -0.97% | 30.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,588 | ₩19,889 | ₩18,158 | ₩18,735 | +0.79% | 62.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,137 | ₩19,298 | ₩18,521 | ₩18,574 | -2.94% | 21.3만 |
|---|