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 | ₩10,406 | ₩10,406 | ₩9,670 | ₩9,871 | -5.14% | 14.6만 |
| 2026.10.08 | ₩10,419 | ₩10,446 | ₩9,389 | ₩9,857 | -5.39% | 19.1만 |
| 2026.10.07 | ₩10,927 | ₩10,927 | ₩10,031 | ₩10,540 | -3.55% | 23.4만 |
| 2026.10.06 | ₩10,593 | ₩12,318 | ₩10,593 | ₩11,543 | +8.96% | 66.6만 |
| 2026.10.05 | ₩9,683 | ₩10,152 | ₩9,630 | ₩9,964 | +2.90% | 9.6만 |
| 2026.10.02 | ₩9,938 | ₩10,152 | ₩9,469 | ₩9,643 | -2.96% | 16.6만 |
| 2026.10.01 | ₩9,576 | ₩9,764 | ₩9,095 | ₩9,550 | -0.28% | 22.3만 |
| 2026.09.30 | ₩9,683 | ₩10,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,603 |
| -0.83% |
| 9.8만 |
| 2026.09.29 | ₩9,764 | ₩9,911 | ₩9,282 | ₩9,443 | -3.29% | 5.9만 |
|---|
| 2026.09.28 | ₩10,566 | ₩10,620 | ₩9,697 | ₩9,724 | -7.97% | 12.9만 |
|---|
| 2026.09.25 | ₩11,021 | ₩11,088 | ₩10,687 | ₩10,727 | -2.67% | 5.6만 |
|---|
| 2026.09.24 | ₩11,048 | ₩11,048 | ₩10,433 | ₩10,767 | -2.54% | 13.5만 |
|---|
| 2026.09.23 | ₩12,064 | ₩12,064 | ₩11,195 | ₩11,369 | -5.76% | 5.3만 |
|---|
| 2026.09.22 | ₩11,783 | ₩12,532 | ₩11,329 | ₩12,385 | +5.11% | 5.5만 |
|---|
| 2026.09.21 | ₩10,941 | ₩12,144 | ₩10,941 | ₩11,944 | +9.17% | 11.2만 |
|---|
| 2026.09.18 | ₩11,288 | ₩11,596 | ₩10,339 | ₩10,499 | -6.99% | 25.4만 |
|---|
| 2026.09.17 | ₩10,125 | ₩11,449 | ₩10,071 | ₩11,275 | +11.36% | 22.6만 |
|---|
| 2026.09.16 | ₩10,580 | ₩10,700 | ₩9,296 | ₩9,737 | -7.96% | 25.7만 |
|---|
| 2026.09.15 | ₩11,088 | ₩11,088 | ₩9,924 | ₩10,165 | -8.32% | 11.3만 |
|---|
| 2026.09.14 | ₩11,436 | ₩11,449 | ₩10,847 | ₩10,954 | -4.21% | 17.9만 |
|---|
| 2026.09.11 | ₩14,111 | ₩14,111 | ₩11,717 | ₩11,770 | -16.59% | 29.9만 |
|---|
| 2026.09.10 | ₩15,381 | ₩15,956 | ₩14,030 | ₩14,084 | -8.43% | 17.7만 |
|---|
| 2026.09.09 | ₩18,003 | ₩18,137 | ₩16,746 | ₩17,067 | -5.20% | 2만 |
|---|
| 2026.09.08 | ₩16,103 | ₩18,725 | ₩15,823 | ₩17,722 | +10.05% | 13.7만 |
|---|
| 2026.09.04 | ₩15,395 | ₩15,876 | ₩14,739 | ₩15,662 | +1.74% | 19.7만 |
|---|
| 2026.09.03 | ₩15,569 | ₩15,916 | ₩14,793 | ₩15,074 | -3.18% | 2.9만 |
|---|
| 2026.09.02 | ₩14,953 | ₩15,662 | ₩14,325 | ₩15,462 | +3.40% | 1.9만 |
|---|
| 2026.09.01 | ₩14,418 | ₩14,713 | ₩13,736 | ₩14,686 | +1.86% | 4.4만 |
|---|
| 2026.08.31 | ₩16,063 | ₩16,518 | ₩15,314 | ₩15,314 | -4.66% | 3.4만 |
|---|
| 2026.08.28 | ₩19,661 | ₩19,808 | ₩15,676 | ₩16,144 | -17.89% | 21.9만 |
|---|
| 2026.08.27 | ₩18,859 | ₩20,343 | ₩18,591 | ₩20,129 | +6.74% | 5.2만 |
|---|
| 2026.08.26 | ₩19,300 | ₩22,738 | ₩18,177 | ₩18,538 | -3.95% | 16.9만 |
|---|
| 2026.08.25 | ₩16,826 | ₩19,742 | ₩16,572 | ₩19,742 | +17.33% | 13.3만 |
|---|
| 2026.08.24 | ₩18,578 | ₩18,578 | ₩16,077 | ₩16,424 | -11.59% | 9.4만 |
|---|
| 2026.08.21 | ₩17,655 | ₩18,832 | ₩16,986 | ₩18,672 | +5.76% | 1.8만 |
|---|
| 2026.08.20 | ₩17,521 | ₩17,588 | ₩15,916 | ₩16,625 | -5.11% | 5.1만 |
|---|
| 2026.08.19 | ₩17,160 | ₩18,431 | ₩16,291 | ₩18,150 | +5.77% | 2.1만 |
|---|
| 2026.08.18 | ₩17,334 | ₩17,334 | ₩16,398 | ₩16,679 | -3.78% | 2.3만 |
|---|
| 2026.08.17 | ₩19,394 | ₩19,394 | ₩18,056 | ₩18,310 | -5.59% | 3.1만 |
|---|
| 2026.08.14 | ₩19,915 | ₩20,972 | ₩19,447 | ₩19,661 | -1.28% | 1.5만 |
|---|
| 2026.08.13 | ₩18,511 | ₩20,196 | ₩18,190 | ₩19,956 | +7.80% | 4.5만 |
|---|
| 2026.08.12 | ₩20,357 | ₩20,544 | ₩18,484 | ₩18,685 | -8.21% | 5.8만 |
|---|
| 2026.08.11 | ₩20,009 | ₩20,009 | ₩18,431 | ₩19,421 | -2.94% | 8.9만 |
|---|
| 2026.08.10 | ₩19,661 | ₩20,116 | ₩19,247 | ₩19,340 | -1.63% | 2.6만 |
|---|
| 2026.08.07 | ₩18,444 | ₩19,889 | ₩17,575 | ₩19,849 | +7.61% | 14.3만 |
|---|
| 2026.08.06 | ₩22,216 | ₩22,216 | ₩16,946 | ₩17,521 | -21.13% | 21.8만 |
|---|
| 2026.08.05 | ₩19,742 | ₩19,902 | ₩18,618 | ₩19,434 | -1.56% | 2.2만 |
|---|
| 2026.08.04 | ₩19,782 | ₩20,250 | ₩18,859 | ₩19,742 | -0.20% | 3.3만 |
|---|
| 2026.08.03 | ₩16,692 | ₩19,099 | ₩16,518 | ₩18,725 | +12.18% | 1.9만 |
|---|
| 2026.07.31 | ₩17,668 | ₩17,989 | ₩16,612 | ₩17,307 | -2.04% | 1.8만 |
|---|
| 2026.07.30 | ₩14,819 | ₩17,294 | ₩14,819 | ₩17,013 | +14.80% | 3.6만 |
|---|
| 2026.07.29 | ₩15,301 | ₩15,863 | ₩14,017 | ₩14,071 | -8.04% | 3.4만 |
|---|
| 2026.07.28 | ₩16,384 | ₩16,384 | ₩13,856 | ₩16,130 | -1.55% | 3만 |
|---|
| 2026.07.27 | ₩15,689 | ₩17,401 | ₩15,689 | ₩17,401 | +10.91% | 3.3만 |
|---|
| 2026.07.24 | ₩15,943 | ₩16,304 | ₩15,020 | ₩15,074 | -5.45% | 3.7만 |
|---|
| 2026.07.23 | ₩16,050 | ₩16,919 | ₩15,582 | ₩16,371 | +2.00% | 2.6만 |
|---|
| 2026.07.22 | ₩16,424 | ₩17,789 | ₩16,317 | ₩17,067 | +3.91% | 4.5만 |
|---|
| 2026.07.21 | ₩14,472 | ₩16,518 | ₩14,445 | ₩16,518 | +14.14% | 12.7만 |
|---|
| 2026.07.20 | ₩14,044 | ₩14,271 | ₩13,482 | ₩13,856 | -1.33% | 2.1만 |
|---|
| 2026.07.17 | ₩11,984 | ₩13,923 | ₩11,770 | ₩13,897 | +15.96% | 4.1만 |
|---|
| 2026.07.16 | ₩13,348 | ₩13,375 | ₩12,104 | ₩12,425 | -6.91% | 8.4만 |
|---|
| 2026.07.15 | ₩14,913 | ₩14,913 | ₩12,813 | ₩14,071 | -5.65% | 11.6만 |
|---|
| 2026.07.14 | ₩15,288 | ₩15,595 | ₩14,298 | ₩14,672 | -4.02% | 7.1만 |
|---|
| 2026.07.13 | ₩16,210 | ₩16,384 | ₩14,071 | ₩14,071 | -13.20% | 17.5만 |
|---|
| 2026.07.10 | ₩17,815 | ₩18,110 | ₩16,986 | ₩16,986 | -4.65% | 3.3만 |
|---|
| 2026.07.09 | ₩16,465 | ₩17,762 | ₩16,237 | ₩17,655 | +7.23% | 4.6만 |
|---|
| 2026.07.08 | ₩15,368 | ₩16,719 | ₩15,368 | ₩16,210 | +5.48% | 7.1만 |
|---|
| 2026.07.07 | ₩17,067 | ₩17,628 | ₩15,435 | ₩16,063 | -5.88% | 5.8만 |
|---|
| 2026.07.06 | ₩16,585 | ₩18,725 | ₩16,398 | ₩17,802 | +7.34% | 7.4만 |
|---|
| 2026.07.02 | ₩16,759 | ₩18,324 | ₩14,873 | ₩15,502 | -7.50% | 9.8만 |
|---|
| 2026.07.01 | ₩16,638 | ₩17,775 | ₩16,050 | ₩16,224 | -2.49% | 8.3만 |
|---|
| 2026.06.30 | ₩15,288 | ₩16,638 | ₩14,606 | ₩16,638 | +8.84% | 4.8만 |
|---|
| 2026.06.29 | ₩16,304 | ₩16,304 | ₩14,726 | ₩15,087 | -7.47% | 6만 |
|---|
| 2026.06.26 | ₩16,465 | ₩17,040 | ₩15,823 | ₩16,277 | -1.14% | 7만 |
|---|
| 2026.06.25 | ₩17,508 | ₩18,043 | ₩16,317 | ₩17,187 | -1.83% | 7.3만 |
|---|
| 2026.06.24 | ₩18,003 | ₩18,190 | ₩16,438 | ₩17,307 | -3.86% | 9.7만 |
|---|
| 2026.06.23 | ₩17,882 | ₩21,855 | ₩17,882 | ₩18,725 | +4.71% | 7.8만 |
|---|
| 2026.06.22 | ₩20,504 | ₩20,745 | ₩18,658 | ₩20,063 | -2.15% | 19.2만 |
|---|
| 2026.06.18 | ₩19,715 | ₩22,055 | ₩19,019 | ₩21,989 | +11.53% | 11.1만 |
|---|
| 2026.06.17 | ₩16,893 | ₩18,939 | ₩16,853 | ₩17,521 | +3.72% | 3.7만 |
|---|
| 2026.06.16 | ₩17,802 | ₩19,461 | ₩16,545 | ₩16,545 | -7.06% | 11.3만 |
|---|
| 2026.06.15 | ₩17,936 | ₩19,528 | ₩17,936 | ₩18,992 | +5.89% | 12.4만 |
|---|
| 2026.06.12 | ₩15,622 | ₩16,652 | ₩15,381 | ₩16,197 | +3.68% | 23.8만 |
|---|
| 2026.06.11 | ₩13,642 | ₩15,622 | ₩13,549 | ₩15,528 | +13.82% | 5.7만 |
|---|
| 2026.06.10 | ₩14,512 | ₩15,087 | ₩13,081 | ₩13,215 | -8.94% | 3.3만 |
|---|
| 2026.06.09 | ₩16,786 | ₩16,786 | ₩13,228 | ₩15,140 | -9.80% | 8.3만 |
|---|
| 2026.06.08 | ₩17,682 | ₩17,682 | ₩16,331 | ₩16,598 | -6.13% | 7.8만 |
|---|
| 2026.06.05 | ₩22,109 | ₩22,109 | ₩15,435 | ₩16,344 | -26.07% | 15만 |
|---|
| 2026.06.04 | ₩20,731 | ₩22,376 | ₩20,544 | ₩22,203 | +7.10% | 5.9만 |
|---|
| 2026.06.03 | ₩24,583 | ₩24,583 | ₩20,959 | ₩21,133 | -14.04% | 12.1만 |
|---|
| 2026.06.02 | ₩23,687 | ₩26,884 | ₩22,738 | ₩25,840 | +9.09% | 16.3만 |
|---|
| 2026.06.01 | ₩20,798 | ₩24,102 | ₩19,661 | ₩23,206 | +11.58% | 9.9만 |
|---|
| 2026.05.29 | ₩22,738 | ₩22,738 | ₩20,303 | ₩21,828 | -4.00% | 5.9만 |
|---|
| 2026.05.28 | ₩20,477 | ₩22,363 | ₩19,889 | ₩22,283 | +8.82% | 7.2만 |
|---|
| 2026.05.27 | ₩21,079 | ₩21,882 | ₩19,969 | ₩21,079 | 0.00% | 6.5만 |
|---|
| 2026.05.26 | ₩22,457 | ₩23,072 | ₩21,400 | ₩21,948 | -2.26% | 15.8만 |
|---|
| 2026.05.22 | ₩20,664 | ₩22,965 | ₩20,664 | ₩20,812 | +0.71% | 5.7만 |
|---|
| 2026.05.21 | ₩18,404 | ₩20,731 | ₩18,391 | ₩20,290 | +10.25% | 7.9만 |
|---|
| 2026.05.20 | ₩19,260 | ₩19,568 | ₩18,404 | ₩18,778 | -2.50% | 15.1만 |
|---|
| 2026.05.19 | ₩19,554 | ₩19,554 | ₩17,521 | ₩18,725 | -4.24% | 2.8만 |
|---|
| 2026.05.18 | ₩21,841 | ₩21,841 | ₩19,260 | ₩19,541 | -10.53% | 6.4만 |
|---|
| 2026.05.15 | ₩21,641 | ₩22,243 | ₩20,905 | ₩21,654 | +0.06% | 4.5만 |
|---|
| 2026.05.14 | ₩24,864 | ₩24,864 | ₩22,417 | ₩24,209 | -2.64% | 3.9만 |
|---|
| 2026.05.13 | ₩27,285 | ₩27,285 | ₩24,409 | ₩24,409 | -10.54% | 4.4만 |
|---|
| 2026.05.12 | ₩28,703 | ₩28,703 | ₩25,760 | ₩27,084 | -5.64% | 3.4만 |
|---|
| 2026.05.11 | ₩28,088 | ₩30,896 | ₩25,158 | ₩29,813 | +6.14% | 6.1만 |
|---|
| 2026.05.08 | ₩29,719 | ₩29,719 | ₩26,683 | ₩28,836 | -2.97% | 9만 |
|---|
| 2026.05.07 | ₩36,046 | ₩36,514 | ₩27,753 | ₩29,144 | -19.15% | 12.2만 |
|---|
| 2026.05.06 | ₩28,569 | ₩35,805 | ₩27,178 | ₩35,778 | +25.23% | 15.8만 |
|---|
| 2026.05.05 | ₩28,823 | ₩29,719 | ₩27,285 | ₩29,104 | +0.97% | 5.8만 |
|---|
| 2026.05.04 | ₩28,783 | ₩30,321 | ₩27,954 | ₩29,091 | +1.07% | 5.8만 |
|---|
| 2026.05.01 | ₩30,067 | ₩30,428 | ₩27,900 | ₩29,091 | -3.25% | 11.4만 |
|---|
| 2026.04.30 | ₩26,884 | ₩30,375 | ₩26,482 | ₩30,375 | +12.99% | 10.3만 |
|---|
| 2026.04.29 | ₩29,786 | ₩29,786 | ₩24,864 | ₩25,546 | -14.23% | 10.3만 |
|---|
| 2026.04.28 | ₩31,351 | ₩32,287 | ₩28,596 | ₩29,305 | -6.53% | 5.7만 |
|---|
| 2026.04.27 | ₩30,763 | ₩35,230 | ₩30,763 | ₩34,668 | +12.70% | 10만 |
|---|
| 2026.04.24 | ₩35,792 | ₩36,113 | ₩29,693 | ₩29,920 | -16.41% | 9.3만 |
|---|
| 2026.04.23 | ₩35,591 | ₩37,437 | ₩32,501 | ₩34,307 | -3.61% | 11만 |
|---|
| 2026.04.22 | ₩27,553 | ₩33,397 | ₩27,553 | ₩33,397 | +21.21% | 4.6만 |
|---|
| 2026.04.21 | ₩28,569 | ₩28,569 | ₩25,961 | ₩26,215 | -8.24% | 1.8만 |
|---|
| 2026.04.20 | ₩29,412 | ₩29,412 | ₩26,750 | ₩28,689 | -2.46% | 3.8만 |
|---|
| 2026.04.17 | ₩30,094 | ₩31,565 | ₩27,566 | ₩29,626 | -1.56% | 6.3만 |
|---|
| 2026.04.16 | ₩30,829 | ₩31,511 | ₩28,168 | ₩29,505 | -4.30% | 4.8만 |
|---|
| 2026.04.15 | ₩27,553 | ₩29,880 | ₩27,472 | ₩28,168 | +2.23% | 3.8만 |
|---|
| 2026.04.14 | ₩29,826 | ₩29,893 | ₩26,335 | ₩27,004 | -9.46% | 3.7만 |
|---|
| 2026.04.13 | ₩23,834 | ₩26,670 | ₩23,607 | ₩26,589 | +11.56% | 2만 |
|---|
| 2026.04.10 | ₩23,754 | ₩26,028 | ₩23,607 | ₩25,359 | +6.76% | 1.4만 |
|---|
| 2026.04.09 | ₩24,811 | ₩25,947 | ₩23,580 | ₩23,580 | -4.96% | 2.1만 |
|---|
| 2026.04.08 | ₩25,600 | ₩26,750 | ₩23,781 | ₩25,894 | +1.15% | 3.3만 |
|---|
| 2026.04.07 | ₩22,831 | ₩22,831 | ₩20,063 | ₩21,948 | -3.87% | 2.9만 |
|---|
| 2026.04.06 | ₩25,158 | ₩25,158 | ₩23,955 | ₩24,851 | -1.22% | 4.9천 |
|---|
| 2026.04.02 | ₩22,844 | ₩25,814 | ₩22,149 | ₩24,543 | +7.44% | 8.4천 |
|---|
| 2026.04.01 | ₩23,406 | ₩26,215 | ₩23,406 | ₩24,583 | +5.03% | 2.5만 |
|---|
| 2026.03.31 | ₩21,092 | ₩22,617 | ₩20,597 | ₩22,136 | +4.95% | 8.5천 |
|---|
| 2026.03.30 | ₩24,610 | ₩25,038 | ₩20,330 | ₩20,999 | -14.67% | 1.5만 |
|---|
| 2026.03.27 | ₩27,018 | ₩27,018 | ₩24,985 | ₩25,533 | -5.50% | 6.5천 |
|---|
| 2026.03.26 | ₩26,696 | ₩28,903 | ₩26,589 | ₩27,820 | +4.21% | 1.9만 |
|---|
| 2026.03.25 | ₩30,321 | ₩30,321 | ₩27,686 | ₩28,021 | -7.59% | 1.5만 |
|---|
| 2026.03.24 | ₩27,098 | ₩28,984 | ₩25,466 | ₩28,582 | +5.48% | 1.5만 |
|---|
| 2026.03.23 | ₩27,218 | ₩28,756 | ₩26,750 | ₩28,261 | +3.83% | 2.4만 |
|---|
| 2026.03.20 | ₩30,428 | ₩30,428 | ₩25,586 | ₩26,068 | -14.33% | 2.7만 |
|---|
| 2026.03.19 | ₩29,438 | ₩32,996 | ₩29,438 | ₩31,832 | +8.13% | 2.3만 |
|---|
| 2026.03.18 | ₩34,387 | ₩34,775 | ₩32,822 | ₩33,010 | -4.01% | 1.1만 |
|---|
| 2026.03.17 | ₩35,364 | ₩36,647 | ₩33,772 | ₩34,507 | -2.42% | 1.6만 |
|---|
| 2026.03.16 | ₩34,962 | ₩35,404 | ₩34,146 | ₩34,414 | -1.57% | 8.8천 |
|---|
| 2026.03.13 | ₩38,520 | ₩38,694 | ₩33,036 | ₩33,384 | -13.33% | 4.2만 |
|---|
| 2026.03.12 | ₩31,431 | ₩36,179 | ₩30,763 | ₩35,016 | +11.40% | 1.7만 |
|---|
| 2026.03.11 | ₩31,659 | ₩33,170 | ₩30,254 | ₩30,763 | -2.83% | 6.1천 |
|---|
| 2026.03.10 | ₩29,826 | ₩32,234 | ₩29,826 | ₩30,803 | +3.27% | 5천 |
|---|
| 2026.03.09 | ₩26,375 | ₩29,465 | ₩25,974 | ₩29,465 | +11.71% | 6.3천 |
|---|
| 2026.03.06 | ₩27,954 | ₩31,284 | ₩27,258 | ₩27,272 | -2.44% | 1.4만 |
|---|
| 2026.03.05 | ₩30,214 | ₩31,378 | ₩27,446 | ₩29,251 | -3.19% | 9.5천 |
|---|
| 2026.03.04 | ₩30,094 | ₩32,100 | ₩28,542 | ₩31,659 | +5.20% | 6.1천 |
|---|
| 2026.03.03 | ₩28,622 | ₩30,896 | ₩26,750 | ₩28,877 | +0.89% | 9.6천 |
|---|
| 2026.03.02 | ₩28,462 | ₩34,066 | ₩28,449 | ₩33,825 | +18.84% | 5.9천 |
|---|
| 2026.02.27 | ₩33,438 | ₩33,438 | ₩30,763 | ₩31,966 | -4.40% | 7.5천 |
|---|
| 2026.02.26 | ₩33,959 | ₩36,581 | ₩32,755 | ₩34,173 | +0.63% | 1.8만 |
|---|
| 2026.02.25 | ₩33,932 | ₩35,176 | ₩33,103 | ₩34,013 | +0.24% | 5.8천 |
|---|
| 2026.02.24 | ₩29,117 | ₩33,277 | ₩28,810 | ₩33,023 | +13.41% | 3.9천 |
|---|
| 2026.02.23 | ₩31,257 | ₩31,926 | ₩29,157 | ₩31,097 | -0.51% | 6.7천 |
|---|
| 2026.02.20 | ₩33,103 | ₩33,438 | ₩30,361 | ₩32,314 | -2.38% | 7천 |
|---|
| 2026.02.19 | ₩33,865 | ₩34,400 | ₩32,448 | ₩34,093 | +0.67% | 8.9천 |
|---|