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 | ₩15,853 | ₩17,006 | ₩15,719 | ₩16,753 | +5.68% | 37.6만 |
| 2026.09.28–2026.10.02 | ₩16,094 | ₩16,282 | ₩15,336 | ₩15,902 | -1.19% | 39.3만 |
| 2026.09.21–2026.09.25 | ₩15,021 | ₩16,081 | ₩14,686 | ₩16,040 | +6.79% | 170.2만 |
| 2026.09.14–2026.09.18 | ₩15,759 | ₩16,027 | ₩14,900 | ₩15,139 | -3.93% | 56.1만 |
| 2026.09.08–2026.09.11 | ₩15,812 | ₩15,853 | ₩15,303 | ₩15,492 | -2.03% | 46.7만 |
| 2026.08.31–2026.09.04 | ₩16,959 | ₩17,202 | ₩15,874 | ₩15,892 | -6.29% | 34.2만 |
| 2026.08.24–2026.08.28 | ₩17,341 | ₩18,052 | ₩16,590 | ₩16,997 | -1.99% | 35.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,502 |
| ₩18,268 |
| ₩16,436 |
| ₩17,132 |
| -2.11% |
| 68.7만 |
| 2026.08.10–2026.08.14 | ₩17,053 | ₩17,784 | ₩16,765 | ₩17,663 | +3.58% | 29만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,777 | ₩17,871 | ₩16,808 | ₩17,231 | -3.07% | 29.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,019 | ₩18,729 | ₩16,912 | ₩17,437 | +2.45% | 33만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,885 | ₩17,221 | ₩16,188 | ₩16,857 | -0.17% | 17.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,322 | ₩17,864 | ₩16,014 | ₩17,060 | +4.52% | 37.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,516 | ₩18,131 | ₩15,930 | ₩16,227 | -7.36% | 79.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩17,891 | ₩18,253 | ₩16,496 | ₩17,592 | -1.67% | 45.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,529 | ₩18,247 | ₩17,154 | ₩17,654 | +0.71% | 47.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,696 | ₩19,326 | ₩17,556 | ₩17,728 | -5.18% | 60.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,294 | ₩19,366 | ₩18,106 | ₩18,874 | +3.17% | 51.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,945 | ₩19,479 | ₩17,278 | ₩18,550 | +3.37% | 135.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,835 | ₩20,835 | ₩17,596 | ₩18,049 | -13.37% | 103.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,915 | ₩23,877 | ₩20,788 | ₩20,905 | -4.61% | 41.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,890 | ₩22,210 | ₩19,380 | ₩21,844 | +9.82% | 25.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,158 | ₩20,929 | ₩19,648 | ₩20,260 | +0.51% | 11.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,252 | ₩21,190 | ₩19,407 | ₩20,457 | +1.01% | 7.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,265 | ₩20,600 | ₩19,541 | ₩20,406 | +0.69% | 7.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,930 | ₩20,024 | ₩18,696 | ₩19,977 | +0.24% | 21.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,788 | ₩21,553 | ₩19,903 | ₩20,033 | -3.63% | 11.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,742 | ₩20,717 | ₩19,742 | ₩20,717 | +4.94% | 10.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,273 | ₩19,621 | ₩18,602 | ₩19,517 | +1.27% | 8.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩20,627 | ₩20,627 | ₩19,058 | ₩19,088 | -7.46% | 9.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩20,171 | ₩20,775 | ₩19,675 | ₩20,590 | +2.07% | 11.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,030 | ₩21,123 | ₩18,843 | ₩20,252 | -3.70% | 26.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,675 | ₩20,869 | ₩19,581 | ₩20,869 | +6.07% | 11.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,445 | ₩21,606 | ₩19,527 | ₩19,801 | -7.67% | 13.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,587 | ₩21,385 | ₩19,248 | ₩21,244 | +3.19% | 27만 |
|---|
| 2026.02.02–2026.02.06 | ₩18,481 | ₩20,681 | ₩18,079 | ₩20,574 | +11.32% | 40.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,970 | ₩20,260 | ₩17,811 | ₩18,138 | -9.17% | 29.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,018 | ₩20,171 | ₩18,776 | ₩19,970 | +5.01% | 38.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,623 | ₩19,192 | ₩17,623 | ₩19,168 | +8.77% | 49.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,558 | ₩17,972 | ₩15,427 | ₩17,744 | +14.05% | 74.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,920 | ₩15,960 | ₩15,128 | ₩15,183 | -4.63% | 26.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,249 | ₩16,054 | ₩14,994 | ₩15,913 | +4.35% | 38만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,309 | ₩16,510 | ₩14,941 | ₩15,343 | -5.92% | 64만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,765 | ₩16,765 | ₩15,771 | ₩16,403 | -2.16% | 81.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,569 | ₩18,039 | ₩16,631 | ₩16,846 | -4.11% | 45.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,060 | ₩17,623 | ₩16,456 | ₩17,623 | +3.30% | 22.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,119 | ₩18,119 | ₩16,215 | ₩17,084 | -5.71% | 40.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,945 | ₩18,280 | ₩17,583 | ₩18,119 | +0.97% | 33.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,771 | ₩19,004 | ₩17,581 | ₩18,099 | +1.85% | 44.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,468 | ₩18,481 | ₩17,615 | ₩17,724 | -4.03% | 58.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,709 | ₩19,353 | ₩18,441 | ₩18,528 | -0.97% | 30.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,589 | ₩19,890 | ₩18,159 | ₩18,736 | +0.79% | 62.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,138 | ₩19,299 | ₩18,522 | ₩18,575 | -2.94% | 21.3만 |
|---|