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 | ₩10,399 | ₩10,399 | ₩9,663 | ₩9,864 | -5.14% | 14.6만 |
| 2026.10.08 | ₩10,412 | ₩10,439 | ₩9,383 | ₩9,851 | -5.39% | 19.1만 |
| 2026.10.07 | ₩10,920 | ₩10,920 | ₩10,024 | ₩10,532 | -3.55% | 23.4만 |
| 2026.10.06 | ₩10,586 | ₩12,310 | ₩10,586 | ₩11,535 | +8.96% | 66.6만 |
| 2026.10.05 | ₩9,677 | ₩10,145 | ₩9,623 | ₩9,958 | +2.90% | 9.6만 |
| 2026.10.02 | ₩9,931 | ₩10,145 | ₩9,463 | ₩9,637 | -2.96% | 16.6만 |
| 2026.10.01 | ₩9,570 | ₩9,757 | ₩9,089 | ₩9,543 | -0.28% | 22.3만 |
| 2026.09.30 | ₩9,677 | ₩10,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,597 |
| -0.83% |
| 9.8만 |
| 2026.09.29 | ₩9,757 | ₩9,904 | ₩9,276 | ₩9,436 | -3.29% | 5.9만 |
|---|
| 2026.09.28 | ₩10,559 | ₩10,612 | ₩9,690 | ₩9,717 | -7.97% | 12.9만 |
|---|
| 2026.09.25 | ₩11,013 | ₩11,080 | ₩10,679 | ₩10,719 | -2.67% | 5.6만 |
|---|
| 2026.09.24 | ₩11,040 | ₩11,040 | ₩10,425 | ₩10,759 | -2.54% | 13.5만 |
|---|
| 2026.09.23 | ₩12,056 | ₩12,056 | ₩11,187 | ₩11,361 | -5.76% | 5.3만 |
|---|
| 2026.09.22 | ₩11,775 | ₩12,524 | ₩11,321 | ₩12,377 | +5.11% | 5.5만 |
|---|
| 2026.09.21 | ₩10,933 | ₩12,136 | ₩10,933 | ₩11,936 | +9.17% | 11.2만 |
|---|
| 2026.09.18 | ₩11,281 | ₩11,588 | ₩10,332 | ₩10,492 | -6.99% | 25.4만 |
|---|
| 2026.09.17 | ₩10,118 | ₩11,441 | ₩10,064 | ₩11,267 | +11.36% | 22.6만 |
|---|
| 2026.09.16 | ₩10,572 | ₩10,693 | ₩9,289 | ₩9,730 | -7.96% | 25.7만 |
|---|
| 2026.09.15 | ₩11,080 | ₩11,080 | ₩9,917 | ₩10,158 | -8.32% | 11.3만 |
|---|
| 2026.09.14 | ₩11,428 | ₩11,441 | ₩10,840 | ₩10,947 | -4.21% | 17.9만 |
|---|
| 2026.09.11 | ₩14,101 | ₩14,101 | ₩11,708 | ₩11,762 | -16.59% | 29.9만 |
|---|
| 2026.09.10 | ₩15,371 | ₩15,945 | ₩14,021 | ₩14,074 | -8.43% | 17.7만 |
|---|
| 2026.09.09 | ₩17,990 | ₩18,124 | ₩16,734 | ₩17,055 | -5.20% | 2만 |
|---|
| 2026.09.08 | ₩16,092 | ₩18,712 | ₩15,812 | ₩17,710 | +10.05% | 13.7만 |
|---|
| 2026.09.04 | ₩15,384 | ₩15,865 | ₩14,729 | ₩15,651 | +1.74% | 19.7만 |
|---|
| 2026.09.03 | ₩15,558 | ₩15,905 | ₩14,783 | ₩15,063 | -3.18% | 2.9만 |
|---|
| 2026.09.02 | ₩14,943 | ₩15,651 | ₩14,315 | ₩15,451 | +3.40% | 1.9만 |
|---|
| 2026.09.01 | ₩14,408 | ₩14,702 | ₩13,727 | ₩14,676 | +1.86% | 4.4만 |
|---|
| 2026.08.31 | ₩16,052 | ₩16,507 | ₩15,304 | ₩15,304 | -4.66% | 3.4만 |
|---|
| 2026.08.28 | ₩19,648 | ₩19,795 | ₩15,665 | ₩16,133 | -17.89% | 21.9만 |
|---|
| 2026.08.27 | ₩18,846 | ₩20,329 | ₩18,578 | ₩20,116 | +6.74% | 5.2만 |
|---|
| 2026.08.26 | ₩19,287 | ₩22,722 | ₩18,164 | ₩18,525 | -3.95% | 16.9만 |
|---|
| 2026.08.25 | ₩16,814 | ₩19,728 | ₩16,560 | ₩19,728 | +17.33% | 13.3만 |
|---|
| 2026.08.24 | ₩18,565 | ₩18,565 | ₩16,066 | ₩16,413 | -11.59% | 9.4만 |
|---|
| 2026.08.21 | ₩17,643 | ₩18,819 | ₩16,975 | ₩18,659 | +5.76% | 1.8만 |
|---|
| 2026.08.20 | ₩17,509 | ₩17,576 | ₩15,905 | ₩16,614 | -5.11% | 5.1만 |
|---|
| 2026.08.19 | ₩17,148 | ₩18,418 | ₩16,280 | ₩18,137 | +5.77% | 2.1만 |
|---|
| 2026.08.18 | ₩17,322 | ₩17,322 | ₩16,386 | ₩16,667 | -3.78% | 2.3만 |
|---|
| 2026.08.17 | ₩19,380 | ₩19,380 | ₩18,044 | ₩18,298 | -5.59% | 3.1만 |
|---|
| 2026.08.14 | ₩19,902 | ₩20,958 | ₩19,434 | ₩19,648 | -1.28% | 1.5만 |
|---|
| 2026.08.13 | ₩18,498 | ₩20,182 | ₩18,177 | ₩19,942 | +7.80% | 4.5만 |
|---|
| 2026.08.12 | ₩20,343 | ₩20,530 | ₩18,472 | ₩18,672 | -8.21% | 5.8만 |
|---|
| 2026.08.11 | ₩19,995 | ₩19,995 | ₩18,418 | ₩19,407 | -2.94% | 8.9만 |
|---|
| 2026.08.10 | ₩19,648 | ₩20,102 | ₩19,233 | ₩19,327 | -1.63% | 2.6만 |
|---|
| 2026.08.07 | ₩18,431 | ₩19,875 | ₩17,563 | ₩19,835 | +7.61% | 14.3만 |
|---|
| 2026.08.06 | ₩22,201 | ₩22,201 | ₩16,934 | ₩17,509 | -21.13% | 21.8만 |
|---|
| 2026.08.05 | ₩19,728 | ₩19,888 | ₩18,605 | ₩19,421 | -1.56% | 2.2만 |
|---|
| 2026.08.04 | ₩19,768 | ₩20,236 | ₩18,846 | ₩19,728 | -0.20% | 3.3만 |
|---|
| 2026.08.03 | ₩16,681 | ₩19,086 | ₩16,507 | ₩18,712 | +12.18% | 1.9만 |
|---|
| 2026.07.31 | ₩17,656 | ₩17,977 | ₩16,600 | ₩17,295 | -2.04% | 1.8만 |
|---|
| 2026.07.30 | ₩14,809 | ₩17,282 | ₩14,809 | ₩17,001 | +14.80% | 3.6만 |
|---|
| 2026.07.29 | ₩15,290 | ₩15,852 | ₩14,007 | ₩14,061 | -8.04% | 3.4만 |
|---|
| 2026.07.28 | ₩16,373 | ₩16,373 | ₩13,847 | ₩16,119 | -1.55% | 3만 |
|---|
| 2026.07.27 | ₩15,678 | ₩17,389 | ₩15,678 | ₩17,389 | +10.91% | 3.3만 |
|---|
| 2026.07.24 | ₩15,932 | ₩16,293 | ₩15,010 | ₩15,063 | -5.45% | 3.7만 |
|---|
| 2026.07.23 | ₩16,039 | ₩16,908 | ₩15,571 | ₩16,360 | +2.00% | 2.6만 |
|---|
| 2026.07.22 | ₩16,413 | ₩17,777 | ₩16,306 | ₩17,055 | +3.91% | 4.5만 |
|---|
| 2026.07.21 | ₩14,462 | ₩16,507 | ₩14,435 | ₩16,507 | +14.14% | 12.7만 |
|---|
| 2026.07.20 | ₩14,034 | ₩14,261 | ₩13,473 | ₩13,847 | -1.33% | 2.1만 |
|---|
| 2026.07.17 | ₩11,976 | ₩13,914 | ₩11,762 | ₩13,887 | +15.96% | 4.1만 |
|---|
| 2026.07.16 | ₩13,339 | ₩13,366 | ₩12,096 | ₩12,417 | -6.91% | 8.4만 |
|---|
| 2026.07.15 | ₩14,903 | ₩14,903 | ₩12,804 | ₩14,061 | -5.65% | 11.6만 |
|---|
| 2026.07.14 | ₩15,277 | ₩15,585 | ₩14,288 | ₩14,662 | -4.02% | 7.1만 |
|---|
| 2026.07.13 | ₩16,199 | ₩16,373 | ₩14,061 | ₩14,061 | -13.20% | 17.5만 |
|---|
| 2026.07.10 | ₩17,803 | ₩18,097 | ₩16,975 | ₩16,975 | -4.65% | 3.3만 |
|---|
| 2026.07.09 | ₩16,453 | ₩17,750 | ₩16,226 | ₩17,643 | +7.23% | 4.6만 |
|---|
| 2026.07.08 | ₩15,357 | ₩16,707 | ₩15,357 | ₩16,199 | +5.48% | 7.1만 |
|---|
| 2026.07.07 | ₩17,055 | ₩17,616 | ₩15,424 | ₩16,052 | -5.88% | 5.8만 |
|---|
| 2026.07.06 | ₩16,574 | ₩18,712 | ₩16,386 | ₩17,790 | +7.34% | 7.4만 |
|---|
| 2026.07.02 | ₩16,747 | ₩18,311 | ₩14,863 | ₩15,491 | -7.50% | 9.8만 |
|---|
| 2026.07.01 | ₩16,627 | ₩17,763 | ₩16,039 | ₩16,213 | -2.49% | 8.3만 |
|---|
| 2026.06.30 | ₩15,277 | ₩16,627 | ₩14,595 | ₩16,627 | +8.84% | 4.8만 |
|---|
| 2026.06.29 | ₩16,293 | ₩16,293 | ₩14,716 | ₩15,077 | -7.47% | 6만 |
|---|
| 2026.06.26 | ₩16,453 | ₩17,028 | ₩15,812 | ₩16,266 | -1.14% | 7만 |
|---|
| 2026.06.25 | ₩17,496 | ₩18,030 | ₩16,306 | ₩17,175 | -1.83% | 7.3만 |
|---|
| 2026.06.24 | ₩17,990 | ₩18,177 | ₩16,427 | ₩17,295 | -3.86% | 9.7만 |
|---|
| 2026.06.23 | ₩17,870 | ₩21,840 | ₩17,870 | ₩18,712 | +4.71% | 7.8만 |
|---|
| 2026.06.22 | ₩20,490 | ₩20,730 | ₩18,645 | ₩20,049 | -2.15% | 19.2만 |
|---|
| 2026.06.18 | ₩19,701 | ₩22,040 | ₩19,006 | ₩21,973 | +11.53% | 11.1만 |
|---|
| 2026.06.17 | ₩16,881 | ₩18,926 | ₩16,841 | ₩17,509 | +3.72% | 3.7만 |
|---|
| 2026.06.16 | ₩17,790 | ₩19,447 | ₩16,533 | ₩16,533 | -7.06% | 11.3만 |
|---|
| 2026.06.15 | ₩17,924 | ₩19,514 | ₩17,924 | ₩18,979 | +5.89% | 12.4만 |
|---|
| 2026.06.12 | ₩15,611 | ₩16,640 | ₩15,371 | ₩16,186 | +3.68% | 23.8만 |
|---|
| 2026.06.11 | ₩13,633 | ₩15,611 | ₩13,540 | ₩15,518 | +13.82% | 5.7만 |
|---|
| 2026.06.10 | ₩14,502 | ₩15,077 | ₩13,072 | ₩13,205 | -8.94% | 3.3만 |
|---|
| 2026.06.09 | ₩16,774 | ₩16,774 | ₩13,219 | ₩15,130 | -9.80% | 8.3만 |
|---|
| 2026.06.08 | ₩17,670 | ₩17,670 | ₩16,320 | ₩16,587 | -6.13% | 7.8만 |
|---|
| 2026.06.05 | ₩22,094 | ₩22,094 | ₩15,424 | ₩16,333 | -26.07% | 15만 |
|---|
| 2026.06.04 | ₩20,717 | ₩22,361 | ₩20,530 | ₩22,187 | +7.10% | 5.9만 |
|---|
| 2026.06.03 | ₩24,566 | ₩24,566 | ₩20,944 | ₩21,118 | -14.04% | 12.1만 |
|---|
| 2026.06.02 | ₩23,671 | ₩26,865 | ₩22,722 | ₩25,823 | +9.09% | 16.3만 |
|---|
| 2026.06.01 | ₩20,784 | ₩24,085 | ₩19,648 | ₩23,190 | +11.58% | 9.9만 |
|---|
| 2026.05.29 | ₩22,722 | ₩22,722 | ₩20,289 | ₩21,813 | -4.00% | 5.9만 |
|---|
| 2026.05.28 | ₩20,463 | ₩22,348 | ₩19,875 | ₩22,267 | +8.82% | 7.2만 |
|---|
| 2026.05.27 | ₩21,065 | ₩21,866 | ₩19,955 | ₩21,065 | 0.00% | 6.5만 |
|---|
| 2026.05.26 | ₩22,441 | ₩23,056 | ₩21,385 | ₩21,933 | -2.26% | 15.8만 |
|---|
| 2026.05.22 | ₩20,650 | ₩22,949 | ₩20,650 | ₩20,797 | +0.71% | 5.7만 |
|---|
| 2026.05.21 | ₩18,391 | ₩20,717 | ₩18,378 | ₩20,276 | +10.25% | 7.9만 |
|---|
| 2026.05.20 | ₩19,247 | ₩19,554 | ₩18,391 | ₩18,766 | -2.50% | 15.1만 |
|---|
| 2026.05.19 | ₩19,541 | ₩19,541 | ₩17,509 | ₩18,712 | -4.24% | 2.8만 |
|---|
| 2026.05.18 | ₩21,826 | ₩21,826 | ₩19,247 | ₩19,527 | -10.53% | 6.4만 |
|---|
| 2026.05.15 | ₩21,626 | ₩22,227 | ₩20,891 | ₩21,639 | +0.06% | 4.5만 |
|---|
| 2026.05.14 | ₩24,847 | ₩24,847 | ₩22,401 | ₩24,192 | -2.64% | 3.9만 |
|---|
| 2026.05.13 | ₩27,266 | ₩27,266 | ₩24,393 | ₩24,393 | -10.54% | 4.4만 |
|---|
| 2026.05.12 | ₩28,683 | ₩28,683 | ₩25,743 | ₩27,066 | -5.64% | 3.4만 |
|---|
| 2026.05.11 | ₩28,068 | ₩30,875 | ₩25,141 | ₩29,792 | +6.14% | 6.1만 |
|---|
| 2026.05.08 | ₩29,699 | ₩29,699 | ₩26,665 | ₩28,817 | -2.97% | 9만 |
|---|
| 2026.05.07 | ₩36,021 | ₩36,489 | ₩27,734 | ₩29,124 | -19.15% | 12.2만 |
|---|
| 2026.05.06 | ₩28,549 | ₩35,780 | ₩27,159 | ₩35,754 | +25.23% | 15.8만 |
|---|
| 2026.05.05 | ₩28,803 | ₩29,699 | ₩27,266 | ₩29,084 | +0.97% | 5.8만 |
|---|
| 2026.05.04 | ₩28,763 | ₩30,300 | ₩27,935 | ₩29,071 | +1.07% | 5.8만 |
|---|
| 2026.05.01 | ₩30,046 | ₩30,407 | ₩27,881 | ₩29,071 | -3.25% | 11.4만 |
|---|
| 2026.04.30 | ₩26,865 | ₩30,354 | ₩26,464 | ₩30,354 | +12.99% | 10.3만 |
|---|
| 2026.04.29 | ₩29,766 | ₩29,766 | ₩24,847 | ₩25,529 | -14.23% | 10.3만 |
|---|
| 2026.04.28 | ₩31,329 | ₩32,265 | ₩28,576 | ₩29,284 | -6.53% | 5.7만 |
|---|
| 2026.04.27 | ₩30,741 | ₩35,206 | ₩30,741 | ₩34,644 | +12.70% | 10만 |
|---|
| 2026.04.24 | ₩35,767 | ₩36,088 | ₩29,672 | ₩29,899 | -16.41% | 9.3만 |
|---|
| 2026.04.23 | ₩35,566 | ₩37,411 | ₩32,479 | ₩34,283 | -3.61% | 11만 |
|---|
| 2026.04.22 | ₩27,534 | ₩33,374 | ₩27,534 | ₩33,374 | +21.21% | 4.6만 |
|---|
| 2026.04.21 | ₩28,549 | ₩28,549 | ₩25,943 | ₩26,197 | -8.24% | 1.8만 |
|---|
| 2026.04.20 | ₩29,391 | ₩29,391 | ₩26,732 | ₩28,670 | -2.46% | 3.8만 |
|---|
| 2026.04.17 | ₩30,073 | ₩31,543 | ₩27,547 | ₩29,605 | -1.56% | 6.3만 |
|---|
| 2026.04.16 | ₩30,808 | ₩31,490 | ₩28,148 | ₩29,485 | -4.30% | 4.8만 |
|---|
| 2026.04.15 | ₩27,534 | ₩29,859 | ₩27,453 | ₩28,148 | +2.23% | 3.8만 |
|---|
| 2026.04.14 | ₩29,806 | ₩29,873 | ₩26,317 | ₩26,986 | -9.46% | 3.7만 |
|---|
| 2026.04.13 | ₩23,818 | ₩26,651 | ₩23,591 | ₩26,571 | +11.56% | 2만 |
|---|
| 2026.04.10 | ₩23,738 | ₩26,010 | ₩23,591 | ₩25,342 | +6.76% | 1.4만 |
|---|
| 2026.04.09 | ₩24,794 | ₩25,930 | ₩23,564 | ₩23,564 | -4.96% | 2.1만 |
|---|
| 2026.04.08 | ₩25,582 | ₩26,732 | ₩23,764 | ₩25,876 | +1.15% | 3.3만 |
|---|
| 2026.04.07 | ₩22,815 | ₩22,815 | ₩20,049 | ₩21,933 | -3.87% | 2.9만 |
|---|
| 2026.04.06 | ₩25,141 | ₩25,141 | ₩23,938 | ₩24,834 | -1.22% | 4.9천 |
|---|
| 2026.04.02 | ₩22,829 | ₩25,796 | ₩22,134 | ₩24,526 | +7.44% | 8.4천 |
|---|
| 2026.04.01 | ₩23,390 | ₩26,197 | ₩23,390 | ₩24,566 | +5.03% | 2.5만 |
|---|
| 2026.03.31 | ₩21,078 | ₩22,602 | ₩20,583 | ₩22,120 | +4.95% | 8.5천 |
|---|
| 2026.03.30 | ₩24,593 | ₩25,021 | ₩20,316 | ₩20,984 | -14.67% | 1.5만 |
|---|
| 2026.03.27 | ₩26,999 | ₩26,999 | ₩24,967 | ₩25,515 | -5.50% | 6.5천 |
|---|
| 2026.03.26 | ₩26,678 | ₩28,883 | ₩26,571 | ₩27,801 | +4.21% | 1.9만 |
|---|
| 2026.03.25 | ₩30,300 | ₩30,300 | ₩27,667 | ₩28,001 | -7.59% | 1.5만 |
|---|
| 2026.03.24 | ₩27,079 | ₩28,964 | ₩25,448 | ₩28,563 | +5.48% | 1.5만 |
|---|
| 2026.03.23 | ₩27,199 | ₩28,736 | ₩26,732 | ₩28,242 | +3.83% | 2.4만 |
|---|
| 2026.03.20 | ₩30,407 | ₩30,407 | ₩25,569 | ₩26,050 | -14.33% | 2.7만 |
|---|
| 2026.03.19 | ₩29,418 | ₩32,973 | ₩29,418 | ₩31,811 | +8.13% | 2.3만 |
|---|
| 2026.03.18 | ₩34,363 | ₩34,751 | ₩32,800 | ₩32,987 | -4.01% | 1.1만 |
|---|
| 2026.03.17 | ₩35,339 | ₩36,622 | ₩33,749 | ₩34,484 | -2.42% | 1.6만 |
|---|
| 2026.03.16 | ₩34,938 | ₩35,379 | ₩34,123 | ₩34,390 | -1.57% | 8.8천 |
|---|
| 2026.03.13 | ₩38,494 | ₩38,667 | ₩33,014 | ₩33,361 | -13.33% | 4.2만 |
|---|
| 2026.03.12 | ₩31,410 | ₩36,154 | ₩30,741 | ₩34,992 | +11.40% | 1.7만 |
|---|
| 2026.03.11 | ₩31,637 | ₩33,147 | ₩30,233 | ₩30,741 | -2.83% | 6.1천 |
|---|
| 2026.03.10 | ₩29,806 | ₩32,212 | ₩29,806 | ₩30,781 | +3.27% | 5천 |
|---|
| 2026.03.09 | ₩26,357 | ₩29,445 | ₩25,956 | ₩29,445 | +11.71% | 6.3천 |
|---|
| 2026.03.06 | ₩27,935 | ₩31,263 | ₩27,239 | ₩27,253 | -2.44% | 1.4만 |
|---|
| 2026.03.05 | ₩30,193 | ₩31,356 | ₩27,427 | ₩29,231 | -3.19% | 9.5천 |
|---|
| 2026.03.04 | ₩30,073 | ₩32,078 | ₩28,523 | ₩31,637 | +5.20% | 6.1천 |
|---|
| 2026.03.03 | ₩28,603 | ₩30,875 | ₩26,732 | ₩28,857 | +0.89% | 9.6천 |
|---|
| 2026.03.02 | ₩28,442 | ₩34,043 | ₩28,429 | ₩33,802 | +18.84% | 5.9천 |
|---|
| 2026.02.27 | ₩33,415 | ₩33,415 | ₩30,741 | ₩31,944 | -4.40% | 7.5천 |
|---|
| 2026.02.26 | ₩33,936 | ₩36,555 | ₩32,733 | ₩34,150 | +0.63% | 1.8만 |
|---|
| 2026.02.25 | ₩33,909 | ₩35,152 | ₩33,080 | ₩33,989 | +0.24% | 5.8천 |
|---|
| 2026.02.24 | ₩29,097 | ₩33,254 | ₩28,790 | ₩33,000 | +13.41% | 3.9천 |
|---|
| 2026.02.23 | ₩31,236 | ₩31,904 | ₩29,137 | ₩31,075 | -0.51% | 6.7천 |
|---|
| 2026.02.20 | ₩33,080 | ₩33,415 | ₩30,340 | ₩32,292 | -2.38% | 7천 |
|---|
| 2026.02.19 | ₩33,842 | ₩34,377 | ₩32,425 | ₩34,069 | +0.67% | 8.9천 |
|---|