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 | ₩10,391 | ₩10,391 | ₩9,656 | ₩9,857 | -5.14% | 14.6만 |
| 2026.10.08 | ₩10,404 | ₩10,431 | ₩9,376 | ₩9,843 | -5.39% | 19.1만 |
| 2026.10.07 | ₩10,912 | ₩10,912 | ₩10,017 | ₩10,524 | -3.55% | 23.4만 |
| 2026.10.06 | ₩10,578 | ₩12,301 | ₩10,578 | ₩11,526 | +8.96% | 66.6만 |
| 2026.10.05 | ₩9,670 | ₩10,137 | ₩9,616 | ₩9,950 | +2.90% | 9.6만 |
| 2026.10.02 | ₩9,923 | ₩10,137 | ₩9,456 | ₩9,630 | -2.96% | 16.6만 |
| 2026.10.01 | ₩9,563 | ₩9,750 | ₩9,082 | ₩9,536 | -0.28% | 22.3만 |
| 2026.09.30 | ₩9,670 | ₩10,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,590 |
| -0.83% |
| 9.8만 |
| 2026.09.29 | ₩9,750 | ₩9,897 | ₩9,269 | ₩9,429 | -3.29% | 5.9만 |
|---|
| 2026.09.28 | ₩10,551 | ₩10,605 | ₩9,683 | ₩9,710 | -7.97% | 12.9만 |
|---|
| 2026.09.25 | ₩11,005 | ₩11,072 | ₩10,671 | ₩10,711 | -2.67% | 5.6만 |
|---|
| 2026.09.24 | ₩11,032 | ₩11,032 | ₩10,418 | ₩10,751 | -2.54% | 13.5만 |
|---|
| 2026.09.23 | ₩12,047 | ₩12,047 | ₩11,179 | ₩11,353 | -5.76% | 5.3만 |
|---|
| 2026.09.22 | ₩11,767 | ₩12,514 | ₩11,312 | ₩12,368 | +5.11% | 5.5만 |
|---|
| 2026.09.21 | ₩10,925 | ₩12,127 | ₩10,925 | ₩11,927 | +9.17% | 11.2만 |
|---|
| 2026.09.18 | ₩11,272 | ₩11,580 | ₩10,324 | ₩10,484 | -6.99% | 25.4만 |
|---|
| 2026.09.17 | ₩10,110 | ₩11,433 | ₩10,057 | ₩11,259 | +11.36% | 22.6만 |
|---|
| 2026.09.16 | ₩10,565 | ₩10,685 | ₩9,282 | ₩9,723 | -7.96% | 25.7만 |
|---|
| 2026.09.15 | ₩11,072 | ₩11,072 | ₩9,910 | ₩10,150 | -8.32% | 11.3만 |
|---|
| 2026.09.14 | ₩11,419 | ₩11,433 | ₩10,832 | ₩10,938 | -4.21% | 17.9만 |
|---|
| 2026.09.11 | ₩14,090 | ₩14,090 | ₩11,700 | ₩11,753 | -16.59% | 29.9만 |
|---|
| 2026.09.10 | ₩15,359 | ₩15,934 | ₩14,010 | ₩14,064 | -8.43% | 17.7만 |
|---|
| 2026.09.09 | ₩17,977 | ₩18,111 | ₩16,722 | ₩17,042 | -5.20% | 2만 |
|---|
| 2026.09.08 | ₩16,081 | ₩18,698 | ₩15,800 | ₩17,697 | +10.05% | 13.7만 |
|---|
| 2026.09.04 | ₩15,373 | ₩15,853 | ₩14,718 | ₩15,640 | +1.74% | 19.7만 |
|---|
| 2026.09.03 | ₩15,546 | ₩15,894 | ₩14,772 | ₩15,052 | -3.18% | 2.9만 |
|---|
| 2026.09.02 | ₩14,932 | ₩15,640 | ₩14,304 | ₩15,439 | +3.40% | 1.9만 |
|---|
| 2026.09.01 | ₩14,398 | ₩14,691 | ₩13,717 | ₩14,665 | +1.86% | 4.4만 |
|---|
| 2026.08.31 | ₩16,040 | ₩16,495 | ₩15,293 | ₩15,293 | -4.66% | 3.4만 |
|---|
| 2026.08.28 | ₩19,633 | ₩19,780 | ₩15,653 | ₩16,121 | -17.89% | 21.9만 |
|---|
| 2026.08.27 | ₩18,832 | ₩20,314 | ₩18,565 | ₩20,101 | +6.74% | 5.2만 |
|---|
| 2026.08.26 | ₩19,273 | ₩22,705 | ₩18,151 | ₩18,511 | -3.95% | 16.9만 |
|---|
| 2026.08.25 | ₩16,802 | ₩19,713 | ₩16,548 | ₩19,713 | +17.33% | 13.3만 |
|---|
| 2026.08.24 | ₩18,551 | ₩18,551 | ₩16,054 | ₩16,401 | -11.59% | 9.4만 |
|---|
| 2026.08.21 | ₩17,630 | ₩18,805 | ₩16,962 | ₩18,645 | +5.76% | 1.8만 |
|---|
| 2026.08.20 | ₩17,496 | ₩17,563 | ₩15,894 | ₩16,601 | -5.11% | 5.1만 |
|---|
| 2026.08.19 | ₩17,136 | ₩18,404 | ₩16,267 | ₩18,124 | +5.77% | 2.1만 |
|---|
| 2026.08.18 | ₩17,309 | ₩17,309 | ₩16,374 | ₩16,655 | -3.78% | 2.3만 |
|---|
| 2026.08.17 | ₩19,366 | ₩19,366 | ₩18,030 | ₩18,284 | -5.59% | 3.1만 |
|---|
| 2026.08.14 | ₩19,887 | ₩20,942 | ₩19,419 | ₩19,633 | -1.28% | 1.5만 |
|---|
| 2026.08.13 | ₩18,485 | ₩20,167 | ₩18,164 | ₩19,927 | +7.80% | 4.5만 |
|---|
| 2026.08.12 | ₩20,328 | ₩20,515 | ₩18,458 | ₩18,658 | -8.21% | 5.8만 |
|---|
| 2026.08.11 | ₩19,980 | ₩19,980 | ₩18,404 | ₩19,393 | -2.94% | 8.9만 |
|---|
| 2026.08.10 | ₩19,633 | ₩20,087 | ₩19,219 | ₩19,313 | -1.63% | 2.6만 |
|---|
| 2026.08.07 | ₩18,418 | ₩19,860 | ₩17,550 | ₩19,820 | +7.61% | 14.3만 |
|---|
| 2026.08.06 | ₩22,184 | ₩22,184 | ₩16,922 | ₩17,496 | -21.13% | 21.8만 |
|---|
| 2026.08.05 | ₩19,713 | ₩19,874 | ₩18,591 | ₩19,406 | -1.56% | 2.2만 |
|---|
| 2026.08.04 | ₩19,753 | ₩20,221 | ₩18,832 | ₩19,713 | -0.20% | 3.3만 |
|---|
| 2026.08.03 | ₩16,668 | ₩19,072 | ₩16,495 | ₩18,698 | +12.18% | 1.9만 |
|---|
| 2026.07.31 | ₩17,643 | ₩17,964 | ₩16,588 | ₩17,283 | -2.04% | 1.8만 |
|---|
| 2026.07.30 | ₩14,798 | ₩17,269 | ₩14,798 | ₩16,989 | +14.80% | 3.6만 |
|---|
| 2026.07.29 | ₩15,279 | ₩15,840 | ₩13,997 | ₩14,050 | -8.04% | 3.4만 |
|---|
| 2026.07.28 | ₩16,361 | ₩16,361 | ₩13,837 | ₩16,107 | -1.55% | 3만 |
|---|
| 2026.07.27 | ₩15,666 | ₩17,376 | ₩15,666 | ₩17,376 | +10.91% | 3.3만 |
|---|
| 2026.07.24 | ₩15,920 | ₩16,281 | ₩14,999 | ₩15,052 | -5.45% | 3.7만 |
|---|
| 2026.07.23 | ₩16,027 | ₩16,895 | ₩15,560 | ₩16,348 | +2.00% | 2.6만 |
|---|
| 2026.07.22 | ₩16,401 | ₩17,763 | ₩16,294 | ₩17,042 | +3.91% | 4.5만 |
|---|
| 2026.07.21 | ₩14,451 | ₩16,495 | ₩14,424 | ₩16,495 | +14.14% | 12.7만 |
|---|
| 2026.07.20 | ₩14,024 | ₩14,251 | ₩13,463 | ₩13,837 | -1.33% | 2.1만 |
|---|
| 2026.07.17 | ₩11,967 | ₩13,903 | ₩11,753 | ₩13,877 | +15.96% | 4.1만 |
|---|
| 2026.07.16 | ₩13,329 | ₩13,356 | ₩12,087 | ₩12,408 | -6.91% | 8.4만 |
|---|
| 2026.07.15 | ₩14,892 | ₩14,892 | ₩12,795 | ₩14,050 | -5.65% | 11.6만 |
|---|
| 2026.07.14 | ₩15,266 | ₩15,573 | ₩14,277 | ₩14,651 | -4.02% | 7.1만 |
|---|
| 2026.07.13 | ₩16,187 | ₩16,361 | ₩14,050 | ₩14,050 | -13.20% | 17.5만 |
|---|
| 2026.07.10 | ₩17,790 | ₩18,084 | ₩16,962 | ₩16,962 | -4.65% | 3.3만 |
|---|
| 2026.07.09 | ₩16,441 | ₩17,737 | ₩16,214 | ₩17,630 | +7.23% | 4.6만 |
|---|
| 2026.07.08 | ₩15,346 | ₩16,695 | ₩15,346 | ₩16,187 | +5.48% | 7.1만 |
|---|
| 2026.07.07 | ₩17,042 | ₩17,603 | ₩15,413 | ₩16,040 | -5.88% | 5.8만 |
|---|
| 2026.07.06 | ₩16,561 | ₩18,698 | ₩16,374 | ₩17,777 | +7.34% | 7.4만 |
|---|
| 2026.07.02 | ₩16,735 | ₩18,298 | ₩14,852 | ₩15,479 | -7.50% | 9.8만 |
|---|
| 2026.07.01 | ₩16,615 | ₩17,750 | ₩16,027 | ₩16,201 | -2.49% | 8.3만 |
|---|
| 2026.06.30 | ₩15,266 | ₩16,615 | ₩14,585 | ₩16,615 | +8.84% | 4.8만 |
|---|
| 2026.06.29 | ₩16,281 | ₩16,281 | ₩14,705 | ₩15,065 | -7.47% | 6만 |
|---|
| 2026.06.26 | ₩16,441 | ₩17,015 | ₩15,800 | ₩16,254 | -1.14% | 7만 |
|---|
| 2026.06.25 | ₩17,483 | ₩18,017 | ₩16,294 | ₩17,162 | -1.83% | 7.3만 |
|---|
| 2026.06.24 | ₩17,977 | ₩18,164 | ₩16,414 | ₩17,283 | -3.86% | 9.7만 |
|---|
| 2026.06.23 | ₩17,857 | ₩21,824 | ₩17,857 | ₩18,698 | +4.71% | 7.8만 |
|---|
| 2026.06.22 | ₩20,475 | ₩20,715 | ₩18,631 | ₩20,034 | -2.15% | 19.2만 |
|---|
| 2026.06.18 | ₩19,687 | ₩22,024 | ₩18,992 | ₩21,957 | +11.53% | 11.1만 |
|---|
| 2026.06.17 | ₩16,869 | ₩18,912 | ₩16,828 | ₩17,496 | +3.72% | 3.7만 |
|---|
| 2026.06.16 | ₩17,777 | ₩19,433 | ₩16,521 | ₩16,521 | -7.06% | 11.3만 |
|---|
| 2026.06.15 | ₩17,910 | ₩19,500 | ₩17,910 | ₩18,965 | +5.89% | 12.4만 |
|---|
| 2026.06.12 | ₩15,600 | ₩16,628 | ₩15,359 | ₩16,174 | +3.68% | 23.8만 |
|---|
| 2026.06.11 | ₩13,623 | ₩15,600 | ₩13,530 | ₩15,506 | +13.82% | 5.7만 |
|---|
| 2026.06.10 | ₩14,491 | ₩15,065 | ₩13,062 | ₩13,196 | -8.94% | 3.3만 |
|---|
| 2026.06.09 | ₩16,762 | ₩16,762 | ₩13,209 | ₩15,119 | -9.80% | 8.3만 |
|---|
| 2026.06.08 | ₩17,657 | ₩17,657 | ₩16,308 | ₩16,575 | -6.13% | 7.8만 |
|---|
| 2026.06.05 | ₩22,077 | ₩22,077 | ₩15,413 | ₩16,321 | -26.07% | 15만 |
|---|
| 2026.06.04 | ₩20,702 | ₩22,344 | ₩20,515 | ₩22,171 | +7.10% | 5.9만 |
|---|
| 2026.06.03 | ₩24,548 | ₩24,548 | ₩20,929 | ₩21,102 | -14.04% | 12.1만 |
|---|
| 2026.06.02 | ₩23,653 | ₩26,845 | ₩22,705 | ₩25,804 | +9.09% | 16.3만 |
|---|
| 2026.06.01 | ₩20,768 | ₩24,067 | ₩19,633 | ₩23,172 | +11.58% | 9.9만 |
|---|
| 2026.05.29 | ₩22,705 | ₩22,705 | ₩20,274 | ₩21,797 | -4.00% | 5.9만 |
|---|
| 2026.05.28 | ₩20,448 | ₩22,331 | ₩19,860 | ₩22,251 | +8.82% | 7.2만 |
|---|
| 2026.05.27 | ₩21,049 | ₩21,850 | ₩19,940 | ₩21,049 | 0.00% | 6.5만 |
|---|
| 2026.05.26 | ₩22,425 | ₩23,039 | ₩21,369 | ₩21,917 | -2.26% | 15.8만 |
|---|
| 2026.05.22 | ₩20,635 | ₩22,932 | ₩20,635 | ₩20,782 | +0.71% | 5.7만 |
|---|
| 2026.05.21 | ₩18,378 | ₩20,702 | ₩18,364 | ₩20,261 | +10.25% | 7.9만 |
|---|
| 2026.05.20 | ₩19,232 | ₩19,540 | ₩18,378 | ₩18,752 | -2.50% | 15.1만 |
|---|
| 2026.05.19 | ₩19,526 | ₩19,526 | ₩17,496 | ₩18,698 | -4.24% | 2.8만 |
|---|
| 2026.05.18 | ₩21,810 | ₩21,810 | ₩19,232 | ₩19,513 | -10.53% | 6.4만 |
|---|
| 2026.05.15 | ₩21,610 | ₩22,211 | ₩20,875 | ₩21,623 | +0.06% | 4.5만 |
|---|
| 2026.05.14 | ₩24,829 | ₩24,829 | ₩22,384 | ₩24,174 | -2.64% | 3.9만 |
|---|
| 2026.05.13 | ₩27,246 | ₩27,246 | ₩24,375 | ₩24,375 | -10.54% | 4.4만 |
|---|
| 2026.05.12 | ₩28,662 | ₩28,662 | ₩25,723 | ₩27,046 | -5.64% | 3.4만 |
|---|
| 2026.05.11 | ₩28,047 | ₩30,852 | ₩25,122 | ₩29,770 | +6.14% | 6.1만 |
|---|
| 2026.05.08 | ₩29,677 | ₩29,677 | ₩26,645 | ₩28,795 | -2.97% | 9만 |
|---|
| 2026.05.07 | ₩35,994 | ₩36,462 | ₩27,713 | ₩29,103 | -19.15% | 12.2만 |
|---|
| 2026.05.06 | ₩28,528 | ₩35,754 | ₩27,139 | ₩35,727 | +25.23% | 15.8만 |
|---|
| 2026.05.05 | ₩28,782 | ₩29,677 | ₩27,246 | ₩29,062 | +0.97% | 5.8만 |
|---|
| 2026.05.04 | ₩28,742 | ₩30,278 | ₩27,914 | ₩29,049 | +1.07% | 5.8만 |
|---|
| 2026.05.01 | ₩30,024 | ₩30,385 | ₩27,860 | ₩29,049 | -3.25% | 11.4만 |
|---|
| 2026.04.30 | ₩26,845 | ₩30,331 | ₩26,445 | ₩30,331 | +12.99% | 10.3만 |
|---|
| 2026.04.29 | ₩29,744 | ₩29,744 | ₩24,829 | ₩25,510 | -14.23% | 10.3만 |
|---|
| 2026.04.28 | ₩31,306 | ₩32,241 | ₩28,555 | ₩29,263 | -6.53% | 5.7만 |
|---|
| 2026.04.27 | ₩30,719 | ₩35,179 | ₩30,719 | ₩34,618 | +12.70% | 10만 |
|---|
| 2026.04.24 | ₩35,740 | ₩36,061 | ₩29,650 | ₩29,877 | -16.41% | 9.3만 |
|---|
| 2026.04.23 | ₩35,540 | ₩37,383 | ₩32,455 | ₩34,258 | -3.61% | 11만 |
|---|
| 2026.04.22 | ₩27,513 | ₩33,350 | ₩27,513 | ₩33,350 | +21.21% | 4.6만 |
|---|
| 2026.04.21 | ₩28,528 | ₩28,528 | ₩25,924 | ₩26,178 | -8.24% | 1.8만 |
|---|
| 2026.04.20 | ₩29,370 | ₩29,370 | ₩26,712 | ₩28,648 | -2.46% | 3.8만 |
|---|
| 2026.04.17 | ₩30,051 | ₩31,520 | ₩27,527 | ₩29,583 | -1.56% | 6.3만 |
|---|
| 2026.04.16 | ₩30,785 | ₩31,466 | ₩28,128 | ₩29,463 | -4.30% | 4.8만 |
|---|
| 2026.04.15 | ₩27,513 | ₩29,837 | ₩27,433 | ₩28,128 | +2.23% | 3.8만 |
|---|
| 2026.04.14 | ₩29,784 | ₩29,850 | ₩26,298 | ₩26,966 | -9.46% | 3.7만 |
|---|
| 2026.04.13 | ₩23,800 | ₩26,632 | ₩23,573 | ₩26,552 | +11.56% | 2만 |
|---|
| 2026.04.10 | ₩23,720 | ₩25,991 | ₩23,573 | ₩25,323 | +6.76% | 1.4만 |
|---|
| 2026.04.09 | ₩24,775 | ₩25,910 | ₩23,546 | ₩23,546 | -4.96% | 2.1만 |
|---|
| 2026.04.08 | ₩25,563 | ₩26,712 | ₩23,747 | ₩25,857 | +1.15% | 3.3만 |
|---|
| 2026.04.07 | ₩22,799 | ₩22,799 | ₩20,034 | ₩21,917 | -3.87% | 2.9만 |
|---|
| 2026.04.06 | ₩25,122 | ₩25,122 | ₩23,920 | ₩24,815 | -1.22% | 4.9천 |
|---|
| 2026.04.02 | ₩22,812 | ₩25,777 | ₩22,117 | ₩24,508 | +7.44% | 8.4천 |
|---|
| 2026.04.01 | ₩23,373 | ₩26,178 | ₩23,373 | ₩24,548 | +5.03% | 2.5만 |
|---|
| 2026.03.31 | ₩21,062 | ₩22,585 | ₩20,568 | ₩22,104 | +4.95% | 8.5천 |
|---|
| 2026.03.30 | ₩24,575 | ₩25,002 | ₩20,301 | ₩20,969 | -14.67% | 1.5만 |
|---|
| 2026.03.27 | ₩26,979 | ₩26,979 | ₩24,949 | ₩25,496 | -5.50% | 6.5천 |
|---|
| 2026.03.26 | ₩26,658 | ₩28,862 | ₩26,552 | ₩27,780 | +4.21% | 1.9만 |
|---|
| 2026.03.25 | ₩30,278 | ₩30,278 | ₩27,647 | ₩27,981 | -7.59% | 1.5만 |
|---|
| 2026.03.24 | ₩27,059 | ₩28,942 | ₩25,430 | ₩28,542 | +5.48% | 1.5만 |
|---|
| 2026.03.23 | ₩27,179 | ₩28,715 | ₩26,712 | ₩28,221 | +3.83% | 2.4만 |
|---|
| 2026.03.20 | ₩30,385 | ₩30,385 | ₩25,550 | ₩26,031 | -14.33% | 2.7만 |
|---|
| 2026.03.19 | ₩29,396 | ₩32,949 | ₩29,396 | ₩31,787 | +8.13% | 2.3만 |
|---|
| 2026.03.18 | ₩34,338 | ₩34,725 | ₩32,775 | ₩32,962 | -4.01% | 1.1만 |
|---|
| 2026.03.17 | ₩35,313 | ₩36,595 | ₩33,724 | ₩34,458 | -2.42% | 1.6만 |
|---|
| 2026.03.16 | ₩34,912 | ₩35,353 | ₩34,098 | ₩34,365 | -1.57% | 8.8천 |
|---|
| 2026.03.13 | ₩38,465 | ₩38,639 | ₩32,989 | ₩33,336 | -13.33% | 4.2만 |
|---|
| 2026.03.12 | ₩31,386 | ₩36,128 | ₩30,719 | ₩34,966 | +11.40% | 1.7만 |
|---|
| 2026.03.11 | ₩31,613 | ₩33,123 | ₩30,211 | ₩30,719 | -2.83% | 6.1천 |
|---|
| 2026.03.10 | ₩29,784 | ₩32,188 | ₩29,784 | ₩30,759 | +3.27% | 5천 |
|---|
| 2026.03.09 | ₩26,338 | ₩29,423 | ₩25,937 | ₩29,423 | +11.71% | 6.3천 |
|---|
| 2026.03.06 | ₩27,914 | ₩31,239 | ₩27,219 | ₩27,233 | -2.44% | 1.4만 |
|---|
| 2026.03.05 | ₩30,171 | ₩31,333 | ₩27,406 | ₩29,209 | -3.19% | 9.5천 |
|---|
| 2026.03.04 | ₩30,051 | ₩32,054 | ₩28,501 | ₩31,613 | +5.20% | 6.1천 |
|---|
| 2026.03.03 | ₩28,582 | ₩30,852 | ₩26,712 | ₩28,835 | +0.89% | 9.6천 |
|---|
| 2026.03.02 | ₩28,421 | ₩34,017 | ₩28,408 | ₩33,777 | +18.84% | 5.9천 |
|---|
| 2026.02.27 | ₩33,390 | ₩33,390 | ₩30,719 | ₩31,921 | -4.40% | 7.5천 |
|---|
| 2026.02.26 | ₩33,911 | ₩36,528 | ₩32,709 | ₩34,124 | +0.63% | 1.8만 |
|---|
| 2026.02.25 | ₩33,884 | ₩35,126 | ₩33,056 | ₩33,964 | +0.24% | 5.8천 |
|---|
| 2026.02.24 | ₩29,076 | ₩33,229 | ₩28,769 | ₩32,976 | +13.41% | 3.9천 |
|---|
| 2026.02.23 | ₩31,213 | ₩31,881 | ₩29,116 | ₩31,052 | -0.51% | 6.7천 |
|---|
| 2026.02.20 | ₩33,056 | ₩33,390 | ₩30,318 | ₩32,268 | -2.38% | 7천 |
|---|
| 2026.02.19 | ₩33,817 | ₩34,351 | ₩32,401 | ₩34,044 | +0.67% | 8.9천 |
|---|