시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long LEU Daily ETF 과거 주가
Tradr 2X Long LEU Daily ETF · LEUX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long LEU Daily ETF · LEUX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,425 | ₩10,425 | ₩9,688 | ₩9,889 | -5.14% | 14.6만 |
| 2026.10.08 | ₩10,439 | ₩10,466 | ₩9,407 | ₩9,876 | -5.39% | 19.1만 |
| 2026.10.07 | ₩10,948 | ₩10,948 | ₩10,050 | ₩10,559 | -3.55% | 23.4만 |
| 2026.10.06 | ₩10,613 | ₩12,342 | ₩10,613 | ₩11,564 | +8.96% | 66.6만 |
| 2026.10.05 | ₩9,702 | ₩10,171 | ₩9,648 | ₩9,983 | +2.90% | 9.6만 |
| 2026.10.02 | ₩9,956 | ₩10,171 | ₩9,487 | ₩9,662 | -2.96% | 16.6만 |
| 2026.10.01 | ₩9,595 | ₩9,782 | ₩9,112 | ₩9,568 | -0.28% | 22.3만 |
| 2026.09.30 | ₩9,702 | ₩10,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,621 |
| -0.83% |
| 9.8만 |
| 2026.09.29 | ₩9,782 | ₩9,930 | ₩9,300 | ₩9,461 | -3.29% | 5.9만 |
|---|
| 2026.09.28 | ₩10,586 | ₩10,640 | ₩9,715 | ₩9,742 | -7.97% | 12.9만 |
|---|
| 2026.09.25 | ₩11,042 | ₩11,109 | ₩10,707 | ₩10,747 | -2.67% | 5.6만 |
|---|
| 2026.09.24 | ₩11,069 | ₩11,069 | ₩10,452 | ₩10,787 | -2.54% | 13.5만 |
|---|
| 2026.09.23 | ₩12,087 | ₩12,087 | ₩11,216 | ₩11,390 | -5.76% | 5.3만 |
|---|
| 2026.09.22 | ₩11,806 | ₩12,556 | ₩11,350 | ₩12,409 | +5.11% | 5.5만 |
|---|
| 2026.09.21 | ₩10,961 | ₩12,167 | ₩10,961 | ₩11,966 | +9.17% | 11.2만 |
|---|
| 2026.09.18 | ₩11,310 | ₩11,618 | ₩10,358 | ₩10,519 | -6.99% | 25.4만 |
|---|
| 2026.09.17 | ₩10,144 | ₩11,471 | ₩10,090 | ₩11,296 | +11.36% | 22.6만 |
|---|
| 2026.09.16 | ₩10,600 | ₩10,720 | ₩9,313 | ₩9,755 | -7.96% | 25.7만 |
|---|
| 2026.09.15 | ₩11,109 | ₩11,109 | ₩9,943 | ₩10,184 | -8.32% | 11.3만 |
|---|
| 2026.09.14 | ₩11,457 | ₩11,471 | ₩10,868 | ₩10,975 | -4.21% | 17.9만 |
|---|
| 2026.09.11 | ₩14,137 | ₩14,137 | ₩11,739 | ₩11,792 | -16.59% | 29.9만 |
|---|
| 2026.09.10 | ₩15,410 | ₩15,986 | ₩14,057 | ₩14,110 | -8.43% | 17.7만 |
|---|
| 2026.09.09 | ₩18,037 | ₩18,171 | ₩16,777 | ₩17,099 | -5.20% | 2만 |
|---|
| 2026.09.08 | ₩16,134 | ₩18,760 | ₩15,852 | ₩17,755 | +10.05% | 13.7만 |
|---|
| 2026.09.04 | ₩15,424 | ₩15,906 | ₩14,767 | ₩15,692 | +1.74% | 19.7만 |
|---|
| 2026.09.03 | ₩15,598 | ₩15,946 | ₩14,821 | ₩15,102 | -3.18% | 2.9만 |
|---|
| 2026.09.02 | ₩14,981 | ₩15,692 | ₩14,352 | ₩15,491 | +3.40% | 1.9만 |
|---|
| 2026.09.01 | ₩14,445 | ₩14,740 | ₩13,762 | ₩14,713 | +1.86% | 4.4만 |
|---|
| 2026.08.31 | ₩16,094 | ₩16,549 | ₩15,343 | ₩15,343 | -4.66% | 3.4만 |
|---|
| 2026.08.28 | ₩19,698 | ₩19,846 | ₩15,705 | ₩16,174 | -17.89% | 21.9만 |
|---|
| 2026.08.27 | ₩18,894 | ₩20,382 | ₩18,626 | ₩20,167 | +6.74% | 5.2만 |
|---|
| 2026.08.26 | ₩19,336 | ₩22,780 | ₩18,211 | ₩18,573 | -3.95% | 16.9만 |
|---|
| 2026.08.25 | ₩16,857 | ₩19,779 | ₩16,603 | ₩19,779 | +17.33% | 13.3만 |
|---|
| 2026.08.24 | ₩18,613 | ₩18,613 | ₩16,107 | ₩16,455 | -11.59% | 9.4만 |
|---|
| 2026.08.21 | ₩17,688 | ₩18,867 | ₩17,018 | ₩18,707 | +5.76% | 1.8만 |
|---|
| 2026.08.20 | ₩17,554 | ₩17,621 | ₩15,946 | ₩16,656 | -5.11% | 5.1만 |
|---|
| 2026.08.19 | ₩17,192 | ₩18,465 | ₩16,321 | ₩18,184 | +5.77% | 2.1만 |
|---|
| 2026.08.18 | ₩17,367 | ₩17,367 | ₩16,429 | ₩16,710 | -3.78% | 2.3만 |
|---|
| 2026.08.17 | ₩19,430 | ₩19,430 | ₩18,090 | ₩18,345 | -5.59% | 3.1만 |
|---|
| 2026.08.14 | ₩19,953 | ₩21,012 | ₩19,484 | ₩19,698 | -1.28% | 1.5만 |
|---|
| 2026.08.13 | ₩18,546 | ₩20,234 | ₩18,224 | ₩19,993 | +7.80% | 4.5만 |
|---|
| 2026.08.12 | ₩20,395 | ₩20,583 | ₩18,519 | ₩18,720 | -8.21% | 5.8만 |
|---|
| 2026.08.11 | ₩20,047 | ₩20,047 | ₩18,465 | ₩19,457 | -2.94% | 8.9만 |
|---|
| 2026.08.10 | ₩19,698 | ₩20,154 | ₩19,283 | ₩19,377 | -1.63% | 2.6만 |
|---|
| 2026.08.07 | ₩18,479 | ₩19,926 | ₩17,608 | ₩19,886 | +7.61% | 14.3만 |
|---|
| 2026.08.06 | ₩22,258 | ₩22,258 | ₩16,978 | ₩17,554 | -21.13% | 21.8만 |
|---|
| 2026.08.05 | ₩19,779 | ₩19,939 | ₩18,653 | ₩19,470 | -1.56% | 2.2만 |
|---|
| 2026.08.04 | ₩19,819 | ₩20,288 | ₩18,894 | ₩19,779 | -0.20% | 3.3만 |
|---|
| 2026.08.03 | ₩16,723 | ₩19,135 | ₩16,549 | ₩18,760 | +12.18% | 1.9만 |
|---|
| 2026.07.31 | ₩17,702 | ₩18,023 | ₩16,643 | ₩17,340 | -2.04% | 1.8만 |
|---|
| 2026.07.30 | ₩14,847 | ₩17,326 | ₩14,847 | ₩17,045 | +14.80% | 3.6만 |
|---|
| 2026.07.29 | ₩15,330 | ₩15,893 | ₩14,043 | ₩14,097 | -8.04% | 3.4만 |
|---|
| 2026.07.28 | ₩16,415 | ₩16,415 | ₩13,883 | ₩16,161 | -1.55% | 3만 |
|---|
| 2026.07.27 | ₩15,718 | ₩17,434 | ₩15,718 | ₩17,434 | +10.91% | 3.3만 |
|---|
| 2026.07.24 | ₩15,973 | ₩16,335 | ₩15,048 | ₩15,102 | -5.45% | 3.7만 |
|---|
| 2026.07.23 | ₩16,080 | ₩16,951 | ₩15,611 | ₩16,402 | +2.00% | 2.6만 |
|---|
| 2026.07.22 | ₩16,455 | ₩17,822 | ₩16,348 | ₩17,099 | +3.91% | 4.5만 |
|---|
| 2026.07.21 | ₩14,499 | ₩16,549 | ₩14,472 | ₩16,549 | +14.14% | 12.7만 |
|---|
| 2026.07.20 | ₩14,070 | ₩14,298 | ₩13,507 | ₩13,883 | -1.33% | 2.1만 |
|---|
| 2026.07.17 | ₩12,007 | ₩13,950 | ₩11,792 | ₩13,923 | +15.96% | 4.1만 |
|---|
| 2026.07.16 | ₩13,373 | ₩13,400 | ₩12,127 | ₩12,449 | -6.91% | 8.4만 |
|---|
| 2026.07.15 | ₩14,941 | ₩14,941 | ₩12,837 | ₩14,097 | -5.65% | 11.6만 |
|---|
| 2026.07.14 | ₩15,316 | ₩15,625 | ₩14,325 | ₩14,700 | -4.02% | 7.1만 |
|---|
| 2026.07.13 | ₩16,241 | ₩16,415 | ₩14,097 | ₩14,097 | -13.20% | 17.5만 |
|---|
| 2026.07.10 | ₩17,849 | ₩18,144 | ₩17,018 | ₩17,018 | -4.65% | 3.3만 |
|---|
| 2026.07.09 | ₩16,496 | ₩17,795 | ₩16,268 | ₩17,688 | +7.23% | 4.6만 |
|---|
| 2026.07.08 | ₩15,397 | ₩16,750 | ₩15,397 | ₩16,241 | +5.48% | 7.1만 |
|---|
| 2026.07.07 | ₩17,099 | ₩17,661 | ₩15,464 | ₩16,094 | -5.88% | 5.8만 |
|---|
| 2026.07.06 | ₩16,616 | ₩18,760 | ₩16,429 | ₩17,836 | +7.34% | 7.4만 |
|---|
| 2026.07.02 | ₩16,790 | ₩18,358 | ₩14,901 | ₩15,531 | -7.50% | 9.8만 |
|---|
| 2026.07.01 | ₩16,670 | ₩17,809 | ₩16,080 | ₩16,254 | -2.49% | 8.3만 |
|---|
| 2026.06.30 | ₩15,316 | ₩16,670 | ₩14,633 | ₩16,670 | +8.84% | 4.8만 |
|---|
| 2026.06.29 | ₩16,335 | ₩16,335 | ₩14,754 | ₩15,115 | -7.47% | 6만 |
|---|
| 2026.06.26 | ₩16,496 | ₩17,072 | ₩15,852 | ₩16,308 | -1.14% | 7만 |
|---|
| 2026.06.25 | ₩17,541 | ₩18,077 | ₩16,348 | ₩17,219 | -1.83% | 7.3만 |
|---|
| 2026.06.24 | ₩18,037 | ₩18,224 | ₩16,469 | ₩17,340 | -3.86% | 9.7만 |
|---|
| 2026.06.23 | ₩17,916 | ₩21,896 | ₩17,916 | ₩18,760 | +4.71% | 7.8만 |
|---|
| 2026.06.22 | ₩20,543 | ₩20,784 | ₩18,693 | ₩20,100 | -2.15% | 19.2만 |
|---|
| 2026.06.18 | ₩19,752 | ₩22,097 | ₩19,055 | ₩22,030 | +11.53% | 11.1만 |
|---|
| 2026.06.17 | ₩16,924 | ₩18,975 | ₩16,884 | ₩17,554 | +3.72% | 3.7만 |
|---|
| 2026.06.16 | ₩17,836 | ₩19,497 | ₩16,576 | ₩16,576 | -7.06% | 11.3만 |
|---|
| 2026.06.15 | ₩17,970 | ₩19,564 | ₩17,970 | ₩19,028 | +5.89% | 12.4만 |
|---|
| 2026.06.12 | ₩15,651 | ₩16,683 | ₩15,410 | ₩16,228 | +3.68% | 23.8만 |
|---|
| 2026.06.11 | ₩13,668 | ₩15,651 | ₩13,574 | ₩15,558 | +13.82% | 5.7만 |
|---|
| 2026.06.10 | ₩14,539 | ₩15,115 | ₩13,105 | ₩13,239 | -8.94% | 3.3만 |
|---|
| 2026.06.09 | ₩16,817 | ₩16,817 | ₩13,253 | ₩15,169 | -9.80% | 8.3만 |
|---|
| 2026.06.08 | ₩17,715 | ₩17,715 | ₩16,362 | ₩16,630 | -6.13% | 7.8만 |
|---|
| 2026.06.05 | ₩22,151 | ₩22,151 | ₩15,464 | ₩16,375 | -26.07% | 15만 |
|---|
| 2026.06.04 | ₩20,770 | ₩22,419 | ₩20,583 | ₩22,244 | +7.10% | 5.9만 |
|---|
| 2026.06.03 | ₩24,630 | ₩24,630 | ₩20,998 | ₩21,172 | -14.04% | 12.1만 |
|---|
| 2026.06.02 | ₩23,732 | ₩26,934 | ₩22,780 | ₩25,889 | +9.09% | 16.3만 |
|---|
| 2026.06.01 | ₩20,837 | ₩24,147 | ₩19,698 | ₩23,249 | +11.58% | 9.9만 |
|---|
| 2026.05.29 | ₩22,780 | ₩22,780 | ₩20,342 | ₩21,869 | -4.00% | 5.9만 |
|---|
| 2026.05.28 | ₩20,516 | ₩22,405 | ₩19,926 | ₩22,325 | +8.82% | 7.2만 |
|---|
| 2026.05.27 | ₩21,119 | ₩21,923 | ₩20,006 | ₩21,119 | 0.00% | 6.5만 |
|---|
| 2026.05.26 | ₩22,499 | ₩23,115 | ₩21,440 | ₩21,990 | -2.26% | 15.8만 |
|---|
| 2026.05.22 | ₩20,703 | ₩23,008 | ₩20,703 | ₩20,851 | +0.71% | 5.7만 |
|---|
| 2026.05.21 | ₩18,439 | ₩20,770 | ₩18,425 | ₩20,328 | +10.25% | 7.9만 |
|---|
| 2026.05.20 | ₩19,296 | ₩19,604 | ₩18,439 | ₩18,814 | -2.50% | 15.1만 |
|---|
| 2026.05.19 | ₩19,591 | ₩19,591 | ₩17,554 | ₩18,760 | -4.24% | 2.8만 |
|---|
| 2026.05.18 | ₩21,883 | ₩21,883 | ₩19,296 | ₩19,578 | -10.53% | 6.4만 |
|---|
| 2026.05.15 | ₩21,682 | ₩22,285 | ₩20,945 | ₩21,695 | +0.06% | 4.5만 |
|---|
| 2026.05.14 | ₩24,911 | ₩24,911 | ₩22,459 | ₩24,254 | -2.64% | 3.9만 |
|---|
| 2026.05.13 | ₩27,336 | ₩27,336 | ₩24,455 | ₩24,455 | -10.54% | 4.4만 |
|---|
| 2026.05.12 | ₩28,757 | ₩28,757 | ₩25,809 | ₩27,135 | -5.64% | 3.4만 |
|---|
| 2026.05.11 | ₩28,140 | ₩30,954 | ₩25,206 | ₩29,869 | +6.14% | 6.1만 |
|---|
| 2026.05.08 | ₩29,775 | ₩29,775 | ₩26,733 | ₩28,891 | -2.97% | 9만 |
|---|
| 2026.05.07 | ₩36,114 | ₩36,583 | ₩27,805 | ₩29,199 | -19.15% | 12.2만 |
|---|
| 2026.05.06 | ₩28,623 | ₩35,872 | ₩27,229 | ₩35,846 | +25.23% | 15.8만 |
|---|
| 2026.05.05 | ₩28,877 | ₩29,775 | ₩27,336 | ₩29,159 | +0.97% | 5.8만 |
|---|
| 2026.05.04 | ₩28,837 | ₩30,378 | ₩28,006 | ₩29,145 | +1.07% | 5.8만 |
|---|
| 2026.05.01 | ₩30,124 | ₩30,485 | ₩27,953 | ₩29,145 | -3.25% | 11.4만 |
|---|
| 2026.04.30 | ₩26,934 | ₩30,432 | ₩26,532 | ₩30,432 | +12.99% | 10.3만 |
|---|
| 2026.04.29 | ₩29,842 | ₩29,842 | ₩24,911 | ₩25,594 | -14.23% | 10.3만 |
|---|
| 2026.04.28 | ₩31,410 | ₩32,348 | ₩28,650 | ₩29,360 | -6.53% | 5.7만 |
|---|
| 2026.04.27 | ₩30,820 | ₩35,296 | ₩30,820 | ₩34,733 | +12.70% | 10만 |
|---|
| 2026.04.24 | ₩35,859 | ₩36,181 | ₩29,748 | ₩29,976 | -16.41% | 9.3만 |
|---|
| 2026.04.23 | ₩35,658 | ₩37,507 | ₩32,562 | ₩34,372 | -3.61% | 11만 |
|---|
| 2026.04.22 | ₩27,604 | ₩33,460 | ₩27,604 | ₩33,460 | +21.21% | 4.6만 |
|---|
| 2026.04.21 | ₩28,623 | ₩28,623 | ₩26,010 | ₩26,264 | -8.24% | 1.8만 |
|---|
| 2026.04.20 | ₩29,467 | ₩29,467 | ₩26,800 | ₩28,743 | -2.46% | 3.8만 |
|---|
| 2026.04.17 | ₩30,150 | ₩31,624 | ₩27,618 | ₩29,681 | -1.56% | 6.3만 |
|---|
| 2026.04.16 | ₩30,887 | ₩31,571 | ₩28,221 | ₩29,561 | -4.30% | 4.8만 |
|---|
| 2026.04.15 | ₩27,604 | ₩29,936 | ₩27,524 | ₩28,221 | +2.23% | 3.8만 |
|---|
| 2026.04.14 | ₩29,882 | ₩29,949 | ₩26,385 | ₩27,055 | -9.46% | 3.7만 |
|---|
| 2026.04.13 | ₩23,879 | ₩26,720 | ₩23,651 | ₩26,640 | +11.56% | 2만 |
|---|
| 2026.04.10 | ₩23,799 | ₩26,077 | ₩23,651 | ₩25,407 | +6.76% | 1.4만 |
|---|
| 2026.04.09 | ₩24,857 | ₩25,996 | ₩23,625 | ₩23,625 | -4.96% | 2.1만 |
|---|
| 2026.04.08 | ₩25,648 | ₩26,800 | ₩23,826 | ₩25,943 | +1.15% | 3.3만 |
|---|
| 2026.04.07 | ₩22,874 | ₩22,874 | ₩20,100 | ₩21,990 | -3.87% | 2.9만 |
|---|
| 2026.04.06 | ₩25,206 | ₩25,206 | ₩24,000 | ₩24,898 | -1.22% | 4.9천 |
|---|
| 2026.04.02 | ₩22,888 | ₩25,862 | ₩22,191 | ₩24,589 | +7.44% | 8.4천 |
|---|
| 2026.04.01 | ₩23,450 | ₩26,264 | ₩23,450 | ₩24,630 | +5.03% | 2.5만 |
|---|
| 2026.03.31 | ₩21,132 | ₩22,660 | ₩20,636 | ₩22,177 | +4.95% | 8.5천 |
|---|
| 2026.03.30 | ₩24,656 | ₩25,085 | ₩20,368 | ₩21,038 | -14.67% | 1.5만 |
|---|
| 2026.03.27 | ₩27,068 | ₩27,068 | ₩25,032 | ₩25,581 | -5.50% | 6.5천 |
|---|
| 2026.03.26 | ₩26,747 | ₩28,958 | ₩26,640 | ₩27,872 | +4.21% | 1.9만 |
|---|
| 2026.03.25 | ₩30,378 | ₩30,378 | ₩27,738 | ₩28,073 | -7.59% | 1.5만 |
|---|
| 2026.03.24 | ₩27,149 | ₩29,038 | ₩25,514 | ₩28,636 | +5.48% | 1.5만 |
|---|
| 2026.03.23 | ₩27,269 | ₩28,810 | ₩26,800 | ₩28,315 | +3.83% | 2.4만 |
|---|
| 2026.03.20 | ₩30,485 | ₩30,485 | ₩25,635 | ₩26,117 | -14.33% | 2.7만 |
|---|
| 2026.03.19 | ₩29,494 | ₩33,058 | ₩29,494 | ₩31,892 | +8.13% | 2.3만 |
|---|
| 2026.03.18 | ₩34,452 | ₩34,841 | ₩32,884 | ₩33,072 | -4.01% | 1.1만 |
|---|
| 2026.03.17 | ₩35,430 | ₩36,717 | ₩33,836 | ₩34,573 | -2.42% | 1.6만 |
|---|
| 2026.03.16 | ₩35,028 | ₩35,470 | ₩34,211 | ₩34,479 | -1.57% | 8.8천 |
|---|
| 2026.03.13 | ₩38,593 | ₩38,767 | ₩33,098 | ₩33,447 | -13.33% | 4.2만 |
|---|
| 2026.03.12 | ₩31,490 | ₩36,248 | ₩30,820 | ₩35,082 | +11.40% | 1.7만 |
|---|
| 2026.03.11 | ₩31,718 | ₩33,232 | ₩30,311 | ₩30,820 | -2.83% | 6.1천 |
|---|
| 2026.03.10 | ₩29,882 | ₩32,294 | ₩29,882 | ₩30,861 | +3.27% | 5천 |
|---|
| 2026.03.09 | ₩26,425 | ₩29,521 | ₩26,023 | ₩29,521 | +11.71% | 6.3천 |
|---|
| 2026.03.06 | ₩28,006 | ₩31,343 | ₩27,310 | ₩27,323 | -2.44% | 1.4만 |
|---|
| 2026.03.05 | ₩30,271 | ₩31,437 | ₩27,497 | ₩29,306 | -3.19% | 9.5천 |
|---|
| 2026.03.04 | ₩30,150 | ₩32,160 | ₩28,596 | ₩31,718 | +5.20% | 6.1천 |
|---|
| 2026.03.03 | ₩28,676 | ₩30,954 | ₩26,800 | ₩28,931 | +0.89% | 9.6천 |
|---|
| 2026.03.02 | ₩28,516 | ₩34,130 | ₩28,502 | ₩33,889 | +18.84% | 5.9천 |
|---|
| 2026.02.27 | ₩33,501 | ₩33,501 | ₩30,820 | ₩32,026 | -4.40% | 7.5천 |
|---|
| 2026.02.26 | ₩34,023 | ₩36,650 | ₩32,817 | ₩34,238 | +0.63% | 1.8만 |
|---|
| 2026.02.25 | ₩33,996 | ₩35,243 | ₩33,165 | ₩34,077 | +0.24% | 5.8천 |
|---|
| 2026.02.24 | ₩29,172 | ₩33,340 | ₩28,864 | ₩33,085 | +13.41% | 3.9천 |
|---|
| 2026.02.23 | ₩31,316 | ₩31,986 | ₩29,212 | ₩31,155 | -0.51% | 6.7천 |
|---|
| 2026.02.20 | ₩33,165 | ₩33,501 | ₩30,418 | ₩32,375 | -2.38% | 7천 |
|---|
| 2026.02.19 | ₩33,929 | ₩34,465 | ₩32,509 | ₩34,157 | +0.67% | 8.9천 |
|---|