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 | ₩10,398 | ₩10,398 | ₩9,663 | ₩9,863 | -5.14% | 14.6만 |
| 2026.10.08 | ₩10,411 | ₩10,438 | ₩9,382 | ₩9,850 | -5.39% | 19.1만 |
| 2026.10.07 | ₩10,919 | ₩10,919 | ₩10,024 | ₩10,531 | -3.55% | 23.4만 |
| 2026.10.06 | ₩10,585 | ₩12,309 | ₩10,585 | ₩11,534 | +8.96% | 66.6만 |
| 2026.10.05 | ₩9,676 | ₩10,144 | ₩9,623 | ₩9,957 | +2.90% | 9.6만 |
| 2026.10.02 | ₩9,930 | ₩10,144 | ₩9,462 | ₩9,636 | -2.96% | 16.6만 |
| 2026.10.01 | ₩9,569 | ₩9,756 | ₩9,088 | ₩9,542 | -0.28% | 22.3만 |
| 2026.09.30 | ₩9,676 | ₩10,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,596 |
| -0.83% |
| 9.8만 |
| 2026.09.29 | ₩9,756 | ₩9,903 | ₩9,275 | ₩9,436 | -3.29% | 5.9만 |
|---|
| 2026.09.28 | ₩10,558 | ₩10,612 | ₩9,689 | ₩9,716 | -7.97% | 12.9만 |
|---|
| 2026.09.25 | ₩11,013 | ₩11,079 | ₩10,678 | ₩10,719 | -2.67% | 5.6만 |
|---|
| 2026.09.24 | ₩11,039 | ₩11,039 | ₩10,425 | ₩10,759 | -2.54% | 13.5만 |
|---|
| 2026.09.23 | ₩12,055 | ₩12,055 | ₩11,186 | ₩11,360 | -5.76% | 5.3만 |
|---|
| 2026.09.22 | ₩11,774 | ₩12,523 | ₩11,320 | ₩12,376 | +5.11% | 5.5만 |
|---|
| 2026.09.21 | ₩10,932 | ₩12,135 | ₩10,932 | ₩11,935 | +9.17% | 11.2만 |
|---|
| 2026.09.18 | ₩11,280 | ₩11,587 | ₩10,331 | ₩10,491 | -6.99% | 25.4만 |
|---|
| 2026.09.17 | ₩10,117 | ₩11,440 | ₩10,064 | ₩11,267 | +11.36% | 22.6만 |
|---|
| 2026.09.16 | ₩10,572 | ₩10,692 | ₩9,289 | ₩9,730 | -7.96% | 25.7만 |
|---|
| 2026.09.15 | ₩11,079 | ₩11,079 | ₩9,917 | ₩10,157 | -8.32% | 11.3만 |
|---|
| 2026.09.14 | ₩11,427 | ₩11,440 | ₩10,839 | ₩10,946 | -4.21% | 17.9만 |
|---|
| 2026.09.11 | ₩14,100 | ₩14,100 | ₩11,708 | ₩11,761 | -16.59% | 29.9만 |
|---|
| 2026.09.10 | ₩15,370 | ₩15,944 | ₩14,020 | ₩14,073 | -8.43% | 17.7만 |
|---|
| 2026.09.09 | ₩17,989 | ₩18,123 | ₩16,733 | ₩17,053 | -5.20% | 2만 |
|---|
| 2026.09.08 | ₩16,091 | ₩18,711 | ₩15,811 | ₩17,708 | +10.05% | 13.7만 |
|---|
| 2026.09.04 | ₩15,383 | ₩15,864 | ₩14,728 | ₩15,650 | +1.74% | 19.7만 |
|---|
| 2026.09.03 | ₩15,557 | ₩15,904 | ₩14,781 | ₩15,062 | -3.18% | 2.9만 |
|---|
| 2026.09.02 | ₩14,942 | ₩15,650 | ₩14,314 | ₩15,450 | +3.40% | 1.9만 |
|---|
| 2026.09.01 | ₩14,407 | ₩14,701 | ₩13,726 | ₩14,675 | +1.86% | 4.4만 |
|---|
| 2026.08.31 | ₩16,051 | ₩16,506 | ₩15,303 | ₩15,303 | -4.66% | 3.4만 |
|---|
| 2026.08.28 | ₩19,646 | ₩19,793 | ₩15,664 | ₩16,131 | -17.89% | 21.9만 |
|---|
| 2026.08.27 | ₩18,844 | ₩20,328 | ₩18,577 | ₩20,114 | +6.74% | 5.2만 |
|---|
| 2026.08.26 | ₩19,285 | ₩22,720 | ₩18,163 | ₩18,524 | -3.95% | 16.9만 |
|---|
| 2026.08.25 | ₩16,813 | ₩19,726 | ₩16,559 | ₩19,726 | +17.33% | 13.3만 |
|---|
| 2026.08.24 | ₩18,564 | ₩18,564 | ₩16,064 | ₩16,412 | -11.59% | 9.4만 |
|---|
| 2026.08.21 | ₩17,642 | ₩18,818 | ₩16,973 | ₩18,657 | +5.76% | 1.8만 |
|---|
| 2026.08.20 | ₩17,508 | ₩17,575 | ₩15,904 | ₩16,612 | -5.11% | 5.1만 |
|---|
| 2026.08.19 | ₩17,147 | ₩18,417 | ₩16,278 | ₩18,136 | +5.77% | 2.1만 |
|---|
| 2026.08.18 | ₩17,321 | ₩17,321 | ₩16,385 | ₩16,666 | -3.78% | 2.3만 |
|---|
| 2026.08.17 | ₩19,379 | ₩19,379 | ₩18,042 | ₩18,296 | -5.59% | 3.1만 |
|---|
| 2026.08.14 | ₩19,900 | ₩20,956 | ₩19,432 | ₩19,646 | -1.28% | 1.5만 |
|---|
| 2026.08.13 | ₩18,497 | ₩20,181 | ₩18,176 | ₩19,940 | +7.80% | 4.5만 |
|---|
| 2026.08.12 | ₩20,341 | ₩20,528 | ₩18,470 | ₩18,671 | -8.21% | 5.8만 |
|---|
| 2026.08.11 | ₩19,994 | ₩19,994 | ₩18,417 | ₩19,406 | -2.94% | 8.9만 |
|---|
| 2026.08.10 | ₩19,646 | ₩20,101 | ₩19,232 | ₩19,326 | -1.63% | 2.6만 |
|---|
| 2026.08.07 | ₩18,430 | ₩19,873 | ₩17,561 | ₩19,833 | +7.61% | 14.3만 |
|---|
| 2026.08.06 | ₩22,199 | ₩22,199 | ₩16,933 | ₩17,508 | -21.13% | 21.8만 |
|---|
| 2026.08.05 | ₩19,726 | ₩19,887 | ₩18,604 | ₩19,419 | -1.56% | 2.2만 |
|---|
| 2026.08.04 | ₩19,767 | ₩20,234 | ₩18,844 | ₩19,726 | -0.20% | 3.3만 |
|---|
| 2026.08.03 | ₩16,679 | ₩19,085 | ₩16,506 | ₩18,711 | +12.18% | 1.9만 |
|---|
| 2026.07.31 | ₩17,655 | ₩17,976 | ₩16,599 | ₩17,294 | -2.04% | 1.8만 |
|---|
| 2026.07.30 | ₩14,808 | ₩17,281 | ₩14,808 | ₩17,000 | +14.80% | 3.6만 |
|---|
| 2026.07.29 | ₩15,289 | ₩15,851 | ₩14,006 | ₩14,060 | -8.04% | 3.4만 |
|---|
| 2026.07.28 | ₩16,372 | ₩16,372 | ₩13,846 | ₩16,118 | -1.55% | 3만 |
|---|
| 2026.07.27 | ₩15,677 | ₩17,388 | ₩15,677 | ₩17,388 | +10.91% | 3.3만 |
|---|
| 2026.07.24 | ₩15,931 | ₩16,292 | ₩15,009 | ₩15,062 | -5.45% | 3.7만 |
|---|
| 2026.07.23 | ₩16,038 | ₩16,906 | ₩15,570 | ₩16,359 | +2.00% | 2.6만 |
|---|
| 2026.07.22 | ₩16,412 | ₩17,775 | ₩16,305 | ₩17,053 | +3.91% | 4.5만 |
|---|
| 2026.07.21 | ₩14,461 | ₩16,506 | ₩14,434 | ₩16,506 | +14.14% | 12.7만 |
|---|
| 2026.07.20 | ₩14,033 | ₩14,260 | ₩13,472 | ₩13,846 | -1.33% | 2.1만 |
|---|
| 2026.07.17 | ₩11,975 | ₩13,913 | ₩11,761 | ₩13,886 | +15.96% | 4.1만 |
|---|
| 2026.07.16 | ₩13,338 | ₩13,365 | ₩12,095 | ₩12,416 | -6.91% | 8.4만 |
|---|
| 2026.07.15 | ₩14,902 | ₩14,902 | ₩12,803 | ₩14,060 | -5.65% | 11.6만 |
|---|
| 2026.07.14 | ₩15,276 | ₩15,583 | ₩14,287 | ₩14,661 | -4.02% | 7.1만 |
|---|
| 2026.07.13 | ₩16,198 | ₩16,372 | ₩14,060 | ₩14,060 | -13.20% | 17.5만 |
|---|
| 2026.07.10 | ₩17,802 | ₩18,096 | ₩16,973 | ₩16,973 | -4.65% | 3.3만 |
|---|
| 2026.07.09 | ₩16,452 | ₩17,748 | ₩16,225 | ₩17,642 | +7.23% | 4.6만 |
|---|
| 2026.07.08 | ₩15,356 | ₩16,706 | ₩15,356 | ₩16,198 | +5.48% | 7.1만 |
|---|
| 2026.07.07 | ₩17,053 | ₩17,615 | ₩15,423 | ₩16,051 | -5.88% | 5.8만 |
|---|
| 2026.07.06 | ₩16,572 | ₩18,711 | ₩16,385 | ₩17,789 | +7.34% | 7.4만 |
|---|
| 2026.07.02 | ₩16,746 | ₩18,310 | ₩14,862 | ₩15,490 | -7.50% | 9.8만 |
|---|
| 2026.07.01 | ₩16,626 | ₩17,762 | ₩16,038 | ₩16,212 | -2.49% | 8.3만 |
|---|
| 2026.06.30 | ₩15,276 | ₩16,626 | ₩14,594 | ₩16,626 | +8.84% | 4.8만 |
|---|
| 2026.06.29 | ₩16,292 | ₩16,292 | ₩14,715 | ₩15,075 | -7.47% | 6만 |
|---|
| 2026.06.26 | ₩16,452 | ₩17,027 | ₩15,811 | ₩16,265 | -1.14% | 7만 |
|---|
| 2026.06.25 | ₩17,495 | ₩18,029 | ₩16,305 | ₩17,174 | -1.83% | 7.3만 |
|---|
| 2026.06.24 | ₩17,989 | ₩18,176 | ₩16,425 | ₩17,294 | -3.86% | 9.7만 |
|---|
| 2026.06.23 | ₩17,869 | ₩21,838 | ₩17,869 | ₩18,711 | +4.71% | 7.8만 |
|---|
| 2026.06.22 | ₩20,488 | ₩20,729 | ₩18,644 | ₩20,047 | -2.15% | 19.2만 |
|---|
| 2026.06.18 | ₩19,700 | ₩22,039 | ₩19,005 | ₩21,972 | +11.53% | 11.1만 |
|---|
| 2026.06.17 | ₩16,880 | ₩18,925 | ₩16,840 | ₩17,508 | +3.72% | 3.7만 |
|---|
| 2026.06.16 | ₩17,789 | ₩19,446 | ₩16,532 | ₩16,532 | -7.06% | 11.3만 |
|---|
| 2026.06.15 | ₩17,922 | ₩19,513 | ₩17,922 | ₩18,978 | +5.89% | 12.4만 |
|---|
| 2026.06.12 | ₩15,610 | ₩16,639 | ₩15,370 | ₩16,185 | +3.68% | 23.8만 |
|---|
| 2026.06.11 | ₩13,632 | ₩15,610 | ₩13,539 | ₩15,517 | +13.82% | 5.7만 |
|---|
| 2026.06.10 | ₩14,501 | ₩15,075 | ₩13,071 | ₩13,204 | -8.94% | 3.3만 |
|---|
| 2026.06.09 | ₩16,773 | ₩16,773 | ₩13,218 | ₩15,129 | -9.80% | 8.3만 |
|---|
| 2026.06.08 | ₩17,668 | ₩17,668 | ₩16,318 | ₩16,586 | -6.13% | 7.8만 |
|---|
| 2026.06.05 | ₩22,092 | ₩22,092 | ₩15,423 | ₩16,332 | -26.07% | 15만 |
|---|
| 2026.06.04 | ₩20,715 | ₩22,359 | ₩20,528 | ₩22,186 | +7.10% | 5.9만 |
|---|
| 2026.06.03 | ₩24,565 | ₩24,565 | ₩20,943 | ₩21,116 | -14.04% | 12.1만 |
|---|
| 2026.06.02 | ₩23,669 | ₩26,863 | ₩22,720 | ₩25,821 | +9.09% | 16.3만 |
|---|
| 2026.06.01 | ₩20,782 | ₩24,083 | ₩19,646 | ₩23,188 | +11.58% | 9.9만 |
|---|
| 2026.05.29 | ₩22,720 | ₩22,720 | ₩20,288 | ₩21,811 | -4.00% | 5.9만 |
|---|
| 2026.05.28 | ₩20,462 | ₩22,346 | ₩19,873 | ₩22,266 | +8.82% | 7.2만 |
|---|
| 2026.05.27 | ₩21,063 | ₩21,865 | ₩19,954 | ₩21,063 | 0.00% | 6.5만 |
|---|
| 2026.05.26 | ₩22,440 | ₩23,054 | ₩21,384 | ₩21,932 | -2.26% | 15.8만 |
|---|
| 2026.05.22 | ₩20,649 | ₩22,947 | ₩20,649 | ₩20,796 | +0.71% | 5.7만 |
|---|
| 2026.05.21 | ₩18,390 | ₩20,715 | ₩18,377 | ₩20,274 | +10.25% | 7.9만 |
|---|
| 2026.05.20 | ₩19,245 | ₩19,553 | ₩18,390 | ₩18,764 | -2.50% | 15.1만 |
|---|
| 2026.05.19 | ₩19,539 | ₩19,539 | ₩17,508 | ₩18,711 | -4.24% | 2.8만 |
|---|
| 2026.05.18 | ₩21,825 | ₩21,825 | ₩19,245 | ₩19,526 | -10.53% | 6.4만 |
|---|
| 2026.05.15 | ₩21,624 | ₩22,226 | ₩20,889 | ₩21,638 | +0.06% | 4.5만 |
|---|
| 2026.05.14 | ₩24,845 | ₩24,845 | ₩22,399 | ₩24,190 | -2.64% | 3.9만 |
|---|
| 2026.05.13 | ₩27,264 | ₩27,264 | ₩24,391 | ₩24,391 | -10.54% | 4.4만 |
|---|
| 2026.05.12 | ₩28,681 | ₩28,681 | ₩25,741 | ₩27,064 | -5.64% | 3.4만 |
|---|
| 2026.05.11 | ₩28,066 | ₩30,873 | ₩25,139 | ₩29,790 | +6.14% | 6.1만 |
|---|
| 2026.05.08 | ₩29,697 | ₩29,697 | ₩26,663 | ₩28,815 | -2.97% | 9만 |
|---|
| 2026.05.07 | ₩36,018 | ₩36,486 | ₩27,732 | ₩29,122 | -19.15% | 12.2만 |
|---|
| 2026.05.06 | ₩28,547 | ₩35,778 | ₩27,157 | ₩35,751 | +25.23% | 15.8만 |
|---|
| 2026.05.05 | ₩28,801 | ₩29,697 | ₩27,264 | ₩29,082 | +0.97% | 5.8만 |
|---|
| 2026.05.04 | ₩28,761 | ₩30,298 | ₩27,932 | ₩29,068 | +1.07% | 5.8만 |
|---|
| 2026.05.01 | ₩30,044 | ₩30,405 | ₩27,879 | ₩29,068 | -3.25% | 11.4만 |
|---|
| 2026.04.30 | ₩26,863 | ₩30,351 | ₩26,462 | ₩30,351 | +12.99% | 10.3만 |
|---|
| 2026.04.29 | ₩29,763 | ₩29,763 | ₩24,845 | ₩25,527 | -14.23% | 10.3만 |
|---|
| 2026.04.28 | ₩31,327 | ₩32,263 | ₩28,574 | ₩29,282 | -6.53% | 5.7만 |
|---|
| 2026.04.27 | ₩30,739 | ₩35,203 | ₩30,739 | ₩34,642 | +12.70% | 10만 |
|---|
| 2026.04.24 | ₩35,764 | ₩36,085 | ₩29,670 | ₩29,897 | -16.41% | 9.3만 |
|---|
| 2026.04.23 | ₩35,564 | ₩37,408 | ₩32,476 | ₩34,281 | -3.61% | 11만 |
|---|
| 2026.04.22 | ₩27,531 | ₩33,372 | ₩27,531 | ₩33,372 | +21.21% | 4.6만 |
|---|
| 2026.04.21 | ₩28,547 | ₩28,547 | ₩25,941 | ₩26,195 | -8.24% | 1.8만 |
|---|
| 2026.04.20 | ₩29,389 | ₩29,389 | ₩26,730 | ₩28,667 | -2.46% | 3.8만 |
|---|
| 2026.04.17 | ₩30,071 | ₩31,541 | ₩27,545 | ₩29,603 | -1.56% | 6.3만 |
|---|
| 2026.04.16 | ₩30,806 | ₩31,487 | ₩28,146 | ₩29,483 | -4.30% | 4.8만 |
|---|
| 2026.04.15 | ₩27,531 | ₩29,857 | ₩27,451 | ₩28,146 | +2.23% | 3.8만 |
|---|
| 2026.04.14 | ₩29,804 | ₩29,870 | ₩26,315 | ₩26,984 | -9.46% | 3.7만 |
|---|
| 2026.04.13 | ₩23,816 | ₩26,649 | ₩23,589 | ₩26,569 | +11.56% | 2만 |
|---|
| 2026.04.10 | ₩23,736 | ₩26,008 | ₩23,589 | ₩25,340 | +6.76% | 1.4만 |
|---|
| 2026.04.09 | ₩24,792 | ₩25,928 | ₩23,562 | ₩23,562 | -4.96% | 2.1만 |
|---|
| 2026.04.08 | ₩25,580 | ₩26,730 | ₩23,763 | ₩25,874 | +1.15% | 3.3만 |
|---|
| 2026.04.07 | ₩22,814 | ₩22,814 | ₩20,047 | ₩21,932 | -3.87% | 2.9만 |
|---|
| 2026.04.06 | ₩25,139 | ₩25,139 | ₩23,936 | ₩24,832 | -1.22% | 4.9천 |
|---|
| 2026.04.02 | ₩22,827 | ₩25,794 | ₩22,132 | ₩24,524 | +7.44% | 8.4천 |
|---|
| 2026.04.01 | ₩23,388 | ₩26,195 | ₩23,388 | ₩24,565 | +5.03% | 2.5만 |
|---|
| 2026.03.31 | ₩21,076 | ₩22,600 | ₩20,582 | ₩22,119 | +4.95% | 8.5천 |
|---|
| 2026.03.30 | ₩24,591 | ₩25,019 | ₩20,314 | ₩20,983 | -14.67% | 1.5만 |
|---|
| 2026.03.27 | ₩26,997 | ₩26,997 | ₩24,965 | ₩25,513 | -5.50% | 6.5천 |
|---|
| 2026.03.26 | ₩26,676 | ₩28,881 | ₩26,569 | ₩27,799 | +4.21% | 1.9만 |
|---|
| 2026.03.25 | ₩30,298 | ₩30,298 | ₩27,665 | ₩27,999 | -7.59% | 1.5만 |
|---|
| 2026.03.24 | ₩27,077 | ₩28,962 | ₩25,447 | ₩28,561 | +5.48% | 1.5만 |
|---|
| 2026.03.23 | ₩27,197 | ₩28,734 | ₩26,730 | ₩28,240 | +3.83% | 2.4만 |
|---|
| 2026.03.20 | ₩30,405 | ₩30,405 | ₩25,567 | ₩26,048 | -14.33% | 2.7만 |
|---|
| 2026.03.19 | ₩29,416 | ₩32,971 | ₩29,416 | ₩31,808 | +8.13% | 2.3만 |
|---|
| 2026.03.18 | ₩34,361 | ₩34,748 | ₩32,797 | ₩32,984 | -4.01% | 1.1만 |
|---|
| 2026.03.17 | ₩35,337 | ₩36,620 | ₩33,746 | ₩34,481 | -2.42% | 1.6만 |
|---|
| 2026.03.16 | ₩34,936 | ₩35,377 | ₩34,120 | ₩34,388 | -1.57% | 8.8천 |
|---|
| 2026.03.13 | ₩38,491 | ₩38,664 | ₩33,011 | ₩33,359 | -13.33% | 4.2만 |
|---|
| 2026.03.12 | ₩31,407 | ₩36,152 | ₩30,739 | ₩34,989 | +11.40% | 1.7만 |
|---|
| 2026.03.11 | ₩31,634 | ₩33,145 | ₩30,231 | ₩30,739 | -2.83% | 6.1천 |
|---|
| 2026.03.10 | ₩29,804 | ₩32,209 | ₩29,804 | ₩30,779 | +3.27% | 5천 |
|---|
| 2026.03.09 | ₩26,355 | ₩29,443 | ₩25,954 | ₩29,443 | +11.71% | 6.3천 |
|---|
| 2026.03.06 | ₩27,932 | ₩31,260 | ₩27,237 | ₩27,251 | -2.44% | 1.4만 |
|---|
| 2026.03.05 | ₩30,191 | ₩31,354 | ₩27,425 | ₩29,229 | -3.19% | 9.5천 |
|---|
| 2026.03.04 | ₩30,071 | ₩32,076 | ₩28,520 | ₩31,634 | +5.20% | 6.1천 |
|---|
| 2026.03.03 | ₩28,601 | ₩30,873 | ₩26,730 | ₩28,855 | +0.89% | 9.6천 |
|---|
| 2026.03.02 | ₩28,440 | ₩34,040 | ₩28,427 | ₩33,800 | +18.84% | 5.9천 |
|---|
| 2026.02.27 | ₩33,412 | ₩33,412 | ₩30,739 | ₩31,942 | -4.40% | 7.5천 |
|---|
| 2026.02.26 | ₩33,933 | ₩36,553 | ₩32,730 | ₩34,147 | +0.63% | 1.8만 |
|---|
| 2026.02.25 | ₩33,906 | ₩35,149 | ₩33,078 | ₩33,987 | +0.24% | 5.8천 |
|---|
| 2026.02.24 | ₩29,095 | ₩33,252 | ₩28,788 | ₩32,998 | +13.41% | 3.9천 |
|---|
| 2026.02.23 | ₩31,234 | ₩31,902 | ₩29,135 | ₩31,073 | -0.51% | 6.7천 |
|---|
| 2026.02.20 | ₩33,078 | ₩33,412 | ₩30,338 | ₩32,289 | -2.38% | 7천 |
|---|
| 2026.02.19 | ₩33,840 | ₩34,374 | ₩32,423 | ₩34,067 | +0.67% | 8.9천 |
|---|