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 | ₩10,414 | ₩10,414 | ₩9,678 | ₩9,879 | -5.14% | 14.6만 |
| 2026.10.08 | ₩10,428 | ₩10,454 | ₩9,397 | ₩9,865 | -5.39% | 19.1만 |
| 2026.10.07 | ₩10,936 | ₩10,936 | ₩10,039 | ₩10,548 | -3.55% | 23.4만 |
| 2026.10.06 | ₩10,602 | ₩12,328 | ₩10,602 | ₩11,552 | +8.96% | 66.6만 |
| 2026.10.05 | ₩9,691 | ₩10,160 | ₩9,638 | ₩9,972 | +2.90% | 9.6만 |
| 2026.10.02 | ₩9,946 | ₩10,160 | ₩9,477 | ₩9,651 | -2.96% | 16.6만 |
| 2026.10.01 | ₩9,584 | ₩9,772 | ₩9,102 | ₩9,557 | -0.28% | 22.3만 |
| 2026.09.30 | ₩9,691 | ₩10,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,611 |
| -0.83% |
| 9.8만 |
| 2026.09.29 | ₩9,772 | ₩9,919 | ₩9,290 | ₩9,450 | -3.29% | 5.9만 |
|---|
| 2026.09.28 | ₩10,575 | ₩10,628 | ₩9,705 | ₩9,731 | -7.97% | 12.9만 |
|---|
| 2026.09.25 | ₩11,030 | ₩11,097 | ₩10,695 | ₩10,735 | -2.67% | 5.6만 |
|---|
| 2026.09.24 | ₩11,057 | ₩11,057 | ₩10,441 | ₩10,776 | -2.54% | 13.5만 |
|---|
| 2026.09.23 | ₩12,074 | ₩12,074 | ₩11,204 | ₩11,378 | -5.76% | 5.3만 |
|---|
| 2026.09.22 | ₩11,793 | ₩12,542 | ₩11,338 | ₩12,395 | +5.11% | 5.5만 |
|---|
| 2026.09.21 | ₩10,950 | ₩12,154 | ₩10,950 | ₩11,954 | +9.17% | 11.2만 |
|---|
| 2026.09.18 | ₩11,298 | ₩11,605 | ₩10,347 | ₩10,508 | -6.99% | 25.4만 |
|---|
| 2026.09.17 | ₩10,133 | ₩11,458 | ₩10,080 | ₩11,284 | +11.36% | 22.6만 |
|---|
| 2026.09.16 | ₩10,588 | ₩10,709 | ₩9,303 | ₩9,745 | -7.96% | 25.7만 |
|---|
| 2026.09.15 | ₩11,097 | ₩11,097 | ₩9,932 | ₩10,173 | -8.32% | 11.3만 |
|---|
| 2026.09.14 | ₩11,445 | ₩11,458 | ₩10,856 | ₩10,963 | -4.21% | 17.9만 |
|---|
| 2026.09.11 | ₩14,122 | ₩14,122 | ₩11,726 | ₩11,780 | -16.59% | 29.9만 |
|---|
| 2026.09.10 | ₩15,394 | ₩15,969 | ₩14,042 | ₩14,095 | -8.43% | 17.7만 |
|---|
| 2026.09.09 | ₩18,017 | ₩18,151 | ₩16,759 | ₩17,080 | -5.20% | 2만 |
|---|
| 2026.09.08 | ₩16,117 | ₩18,740 | ₩15,835 | ₩17,736 | +10.05% | 13.7만 |
|---|
| 2026.09.04 | ₩15,407 | ₩15,889 | ₩14,751 | ₩15,675 | +1.74% | 19.7만 |
|---|
| 2026.09.03 | ₩15,581 | ₩15,929 | ₩14,805 | ₩15,086 | -3.18% | 2.9만 |
|---|
| 2026.09.02 | ₩14,965 | ₩15,675 | ₩14,336 | ₩15,474 | +3.40% | 1.9만 |
|---|
| 2026.09.01 | ₩14,430 | ₩14,724 | ₩13,747 | ₩14,698 | +1.86% | 4.4만 |
|---|
| 2026.08.31 | ₩16,076 | ₩16,531 | ₩15,327 | ₩15,327 | -4.66% | 3.4만 |
|---|
| 2026.08.28 | ₩19,677 | ₩19,824 | ₩15,688 | ₩16,157 | -17.89% | 21.9만 |
|---|
| 2026.08.27 | ₩18,874 | ₩20,360 | ₩18,606 | ₩20,146 | +6.74% | 5.2만 |
|---|
| 2026.08.26 | ₩19,316 | ₩22,756 | ₩18,191 | ₩18,553 | -3.95% | 16.9만 |
|---|
| 2026.08.25 | ₩16,839 | ₩19,757 | ₩16,585 | ₩19,757 | +17.33% | 13.3만 |
|---|
| 2026.08.24 | ₩18,593 | ₩18,593 | ₩16,090 | ₩16,438 | -11.59% | 9.4만 |
|---|
| 2026.08.21 | ₩17,669 | ₩18,847 | ₩17,000 | ₩18,687 | +5.76% | 1.8만 |
|---|
| 2026.08.20 | ₩17,535 | ₩17,602 | ₩15,929 | ₩16,639 | -5.11% | 5.1만 |
|---|
| 2026.08.19 | ₩17,174 | ₩18,446 | ₩16,304 | ₩18,165 | +5.77% | 2.1만 |
|---|
| 2026.08.18 | ₩17,348 | ₩17,348 | ₩16,411 | ₩16,692 | -3.78% | 2.3만 |
|---|
| 2026.08.17 | ₩19,409 | ₩19,409 | ₩18,071 | ₩18,325 | -5.59% | 3.1만 |
|---|
| 2026.08.14 | ₩19,931 | ₩20,989 | ₩19,463 | ₩19,677 | -1.28% | 1.5만 |
|---|
| 2026.08.13 | ₩18,526 | ₩20,213 | ₩18,205 | ₩19,972 | +7.80% | 4.5만 |
|---|
| 2026.08.12 | ₩20,373 | ₩20,561 | ₩18,499 | ₩18,700 | -8.21% | 5.8만 |
|---|
| 2026.08.11 | ₩20,025 | ₩20,025 | ₩18,446 | ₩19,436 | -2.94% | 8.9만 |
|---|
| 2026.08.10 | ₩19,677 | ₩20,132 | ₩19,262 | ₩19,356 | -1.63% | 2.6만 |
|---|
| 2026.08.07 | ₩18,459 | ₩19,905 | ₩17,589 | ₩19,865 | +7.61% | 14.3만 |
|---|
| 2026.08.06 | ₩22,234 | ₩22,234 | ₩16,960 | ₩17,535 | -21.13% | 21.8만 |
|---|
| 2026.08.05 | ₩19,757 | ₩19,918 | ₩18,633 | ₩19,450 | -1.56% | 2.2만 |
|---|
| 2026.08.04 | ₩19,798 | ₩20,266 | ₩18,874 | ₩19,757 | -0.20% | 3.3만 |
|---|
| 2026.08.03 | ₩16,705 | ₩19,115 | ₩16,531 | ₩18,740 | +12.18% | 1.9만 |
|---|
| 2026.07.31 | ₩17,683 | ₩18,004 | ₩16,625 | ₩17,321 | -2.04% | 1.8만 |
|---|
| 2026.07.30 | ₩14,831 | ₩17,308 | ₩14,831 | ₩17,027 | +14.80% | 3.6만 |
|---|
| 2026.07.29 | ₩15,313 | ₩15,876 | ₩14,028 | ₩14,082 | -8.04% | 3.4만 |
|---|
| 2026.07.28 | ₩16,398 | ₩16,398 | ₩13,868 | ₩16,143 | -1.55% | 3만 |
|---|
| 2026.07.27 | ₩15,702 | ₩17,415 | ₩15,702 | ₩17,415 | +10.91% | 3.3만 |
|---|
| 2026.07.24 | ₩15,956 | ₩16,317 | ₩15,032 | ₩15,086 | -5.45% | 3.7만 |
|---|
| 2026.07.23 | ₩16,063 | ₩16,933 | ₩15,594 | ₩16,384 | +2.00% | 2.6만 |
|---|
| 2026.07.22 | ₩16,438 | ₩17,803 | ₩16,331 | ₩17,080 | +3.91% | 4.5만 |
|---|
| 2026.07.21 | ₩14,483 | ₩16,531 | ₩14,457 | ₩16,531 | +14.14% | 12.7만 |
|---|
| 2026.07.20 | ₩14,055 | ₩14,283 | ₩13,493 | ₩13,868 | -1.33% | 2.1만 |
|---|
| 2026.07.17 | ₩11,994 | ₩13,935 | ₩11,780 | ₩13,908 | +15.96% | 4.1만 |
|---|
| 2026.07.16 | ₩13,359 | ₩13,386 | ₩12,114 | ₩12,435 | -6.91% | 8.4만 |
|---|
| 2026.07.15 | ₩14,925 | ₩14,925 | ₩12,824 | ₩14,082 | -5.65% | 11.6만 |
|---|
| 2026.07.14 | ₩15,300 | ₩15,608 | ₩14,309 | ₩14,684 | -4.02% | 7.1만 |
|---|
| 2026.07.13 | ₩16,224 | ₩16,398 | ₩14,082 | ₩14,082 | -13.20% | 17.5만 |
|---|
| 2026.07.10 | ₩17,830 | ₩18,124 | ₩17,000 | ₩17,000 | -4.65% | 3.3만 |
|---|
| 2026.07.09 | ₩16,478 | ₩17,776 | ₩16,250 | ₩17,669 | +7.23% | 4.6만 |
|---|
| 2026.07.08 | ₩15,380 | ₩16,732 | ₩15,380 | ₩16,224 | +5.48% | 7.1만 |
|---|
| 2026.07.07 | ₩17,080 | ₩17,642 | ₩15,447 | ₩16,076 | -5.88% | 5.8만 |
|---|
| 2026.07.06 | ₩16,598 | ₩18,740 | ₩16,411 | ₩17,817 | +7.34% | 7.4만 |
|---|
| 2026.07.02 | ₩16,772 | ₩18,339 | ₩14,885 | ₩15,514 | -7.50% | 9.8만 |
|---|
| 2026.07.01 | ₩16,652 | ₩17,790 | ₩16,063 | ₩16,237 | -2.49% | 8.3만 |
|---|
| 2026.06.30 | ₩15,300 | ₩16,652 | ₩14,617 | ₩16,652 | +8.84% | 4.8만 |
|---|
| 2026.06.29 | ₩16,317 | ₩16,317 | ₩14,738 | ₩15,099 | -7.47% | 6만 |
|---|
| 2026.06.26 | ₩16,478 | ₩17,054 | ₩15,835 | ₩16,291 | -1.14% | 7만 |
|---|
| 2026.06.25 | ₩17,522 | ₩18,057 | ₩16,331 | ₩17,201 | -1.83% | 7.3만 |
|---|
| 2026.06.24 | ₩18,017 | ₩18,205 | ₩16,451 | ₩17,321 | -3.86% | 9.7만 |
|---|
| 2026.06.23 | ₩17,897 | ₩21,872 | ₩17,897 | ₩18,740 | +4.71% | 7.8만 |
|---|
| 2026.06.22 | ₩20,520 | ₩20,761 | ₩18,673 | ₩20,079 | -2.15% | 19.2만 |
|---|
| 2026.06.18 | ₩19,731 | ₩22,073 | ₩19,035 | ₩22,006 | +11.53% | 11.1만 |
|---|
| 2026.06.17 | ₩16,906 | ₩18,954 | ₩16,866 | ₩17,535 | +3.72% | 3.7만 |
|---|
| 2026.06.16 | ₩17,817 | ₩19,476 | ₩16,558 | ₩16,558 | -7.06% | 11.3만 |
|---|
| 2026.06.15 | ₩17,950 | ₩19,543 | ₩17,950 | ₩19,008 | +5.89% | 12.4만 |
|---|
| 2026.06.12 | ₩15,635 | ₩16,665 | ₩15,394 | ₩16,210 | +3.68% | 23.8만 |
|---|
| 2026.06.11 | ₩13,654 | ₩15,635 | ₩13,560 | ₩15,541 | +13.82% | 5.7만 |
|---|
| 2026.06.10 | ₩14,524 | ₩15,099 | ₩13,091 | ₩13,225 | -8.94% | 3.3만 |
|---|
| 2026.06.09 | ₩16,799 | ₩16,799 | ₩13,239 | ₩15,153 | -9.80% | 8.3만 |
|---|
| 2026.06.08 | ₩17,696 | ₩17,696 | ₩16,344 | ₩16,612 | -6.13% | 7.8만 |
|---|
| 2026.06.05 | ₩22,127 | ₩22,127 | ₩15,447 | ₩16,357 | -26.07% | 15만 |
|---|
| 2026.06.04 | ₩20,748 | ₩22,394 | ₩20,561 | ₩22,220 | +7.10% | 5.9만 |
|---|
| 2026.06.03 | ₩24,603 | ₩24,603 | ₩20,976 | ₩21,150 | -14.04% | 12.1만 |
|---|
| 2026.06.02 | ₩23,706 | ₩26,905 | ₩22,756 | ₩25,861 | +9.09% | 16.3만 |
|---|
| 2026.06.01 | ₩20,815 | ₩24,121 | ₩19,677 | ₩23,224 | +11.58% | 9.9만 |
|---|
| 2026.05.29 | ₩22,756 | ₩22,756 | ₩20,320 | ₩21,846 | -4.00% | 5.9만 |
|---|
| 2026.05.28 | ₩20,494 | ₩22,381 | ₩19,905 | ₩22,301 | +8.82% | 7.2만 |
|---|
| 2026.05.27 | ₩21,096 | ₩21,899 | ₩19,985 | ₩21,096 | 0.00% | 6.5만 |
|---|
| 2026.05.26 | ₩22,475 | ₩23,091 | ₩21,417 | ₩21,966 | -2.26% | 15.8만 |
|---|
| 2026.05.22 | ₩20,681 | ₩22,983 | ₩20,681 | ₩20,828 | +0.71% | 5.7만 |
|---|
| 2026.05.21 | ₩18,419 | ₩20,748 | ₩18,405 | ₩20,306 | +10.25% | 7.9만 |
|---|
| 2026.05.20 | ₩19,276 | ₩19,583 | ₩18,419 | ₩18,794 | -2.50% | 15.1만 |
|---|
| 2026.05.19 | ₩19,570 | ₩19,570 | ₩17,535 | ₩18,740 | -4.24% | 2.8만 |
|---|
| 2026.05.18 | ₩21,859 | ₩21,859 | ₩19,276 | ₩19,557 | -10.53% | 6.4만 |
|---|
| 2026.05.15 | ₩21,658 | ₩22,261 | ₩20,922 | ₩21,672 | +0.06% | 4.5만 |
|---|
| 2026.05.14 | ₩24,884 | ₩24,884 | ₩22,435 | ₩24,228 | -2.64% | 3.9만 |
|---|
| 2026.05.13 | ₩27,307 | ₩27,307 | ₩24,429 | ₩24,429 | -10.54% | 4.4만 |
|---|
| 2026.05.12 | ₩28,726 | ₩28,726 | ₩25,781 | ₩27,106 | -5.64% | 3.4만 |
|---|
| 2026.05.11 | ₩28,110 | ₩30,921 | ₩25,179 | ₩29,837 | +6.14% | 6.1만 |
|---|
| 2026.05.08 | ₩29,743 | ₩29,743 | ₩26,705 | ₩28,860 | -2.97% | 9만 |
|---|
| 2026.05.07 | ₩36,075 | ₩36,543 | ₩27,776 | ₩29,168 | -19.15% | 12.2만 |
|---|
| 2026.05.06 | ₩28,592 | ₩35,834 | ₩27,200 | ₩35,807 | +25.23% | 15.8만 |
|---|
| 2026.05.05 | ₩28,846 | ₩29,743 | ₩27,307 | ₩29,128 | +0.97% | 5.8만 |
|---|
| 2026.05.04 | ₩28,806 | ₩30,346 | ₩27,976 | ₩29,114 | +1.07% | 5.8만 |
|---|
| 2026.05.01 | ₩30,091 | ₩30,453 | ₩27,923 | ₩29,114 | -3.25% | 11.4만 |
|---|
| 2026.04.30 | ₩26,905 | ₩30,399 | ₩26,504 | ₩30,399 | +12.99% | 10.3만 |
|---|
| 2026.04.29 | ₩29,810 | ₩29,810 | ₩24,884 | ₩25,567 | -14.23% | 10.3만 |
|---|
| 2026.04.28 | ₩31,376 | ₩32,313 | ₩28,619 | ₩29,328 | -6.53% | 5.7만 |
|---|
| 2026.04.27 | ₩30,787 | ₩35,258 | ₩30,787 | ₩34,696 | +12.70% | 10만 |
|---|
| 2026.04.24 | ₩35,820 | ₩36,142 | ₩29,716 | ₩29,944 | -16.41% | 9.3만 |
|---|
| 2026.04.23 | ₩35,620 | ₩37,467 | ₩32,527 | ₩34,335 | -3.61% | 11만 |
|---|
| 2026.04.22 | ₩27,575 | ₩33,424 | ₩27,575 | ₩33,424 | +21.21% | 4.6만 |
|---|
| 2026.04.21 | ₩28,592 | ₩28,592 | ₩25,982 | ₩26,236 | -8.24% | 1.8만 |
|---|
| 2026.04.20 | ₩29,435 | ₩29,435 | ₩26,772 | ₩28,713 | -2.46% | 3.8만 |
|---|
| 2026.04.17 | ₩30,118 | ₩31,590 | ₩27,588 | ₩29,650 | -1.56% | 6.3만 |
|---|
| 2026.04.16 | ₩30,854 | ₩31,537 | ₩28,190 | ₩29,529 | -4.30% | 4.8만 |
|---|
| 2026.04.15 | ₩27,575 | ₩29,904 | ₩27,494 | ₩28,190 | +2.23% | 3.8만 |
|---|
| 2026.04.14 | ₩29,850 | ₩29,917 | ₩26,357 | ₩27,026 | -9.46% | 3.7만 |
|---|
| 2026.04.13 | ₩23,853 | ₩26,691 | ₩23,626 | ₩26,611 | +11.56% | 2만 |
|---|
| 2026.04.10 | ₩23,773 | ₩26,049 | ₩23,626 | ₩25,379 | +6.76% | 1.4만 |
|---|
| 2026.04.09 | ₩24,831 | ₩25,968 | ₩23,599 | ₩23,599 | -4.96% | 2.1만 |
|---|
| 2026.04.08 | ₩25,620 | ₩26,772 | ₩23,800 | ₩25,915 | +1.15% | 3.3만 |
|---|
| 2026.04.07 | ₩22,850 | ₩22,850 | ₩20,079 | ₩21,966 | -3.87% | 2.9만 |
|---|
| 2026.04.06 | ₩25,179 | ₩25,179 | ₩23,974 | ₩24,871 | -1.22% | 4.9천 |
|---|
| 2026.04.02 | ₩22,863 | ₩25,835 | ₩22,167 | ₩24,563 | +7.44% | 8.4천 |
|---|
| 2026.04.01 | ₩23,425 | ₩26,236 | ₩23,425 | ₩24,603 | +5.03% | 2.5만 |
|---|
| 2026.03.31 | ₩21,109 | ₩22,635 | ₩20,614 | ₩22,153 | +4.95% | 8.5천 |
|---|
| 2026.03.30 | ₩24,630 | ₩25,058 | ₩20,346 | ₩21,016 | -14.67% | 1.5만 |
|---|
| 2026.03.27 | ₩27,039 | ₩27,039 | ₩25,005 | ₩25,553 | -5.50% | 6.5천 |
|---|
| 2026.03.26 | ₩26,718 | ₩28,927 | ₩26,611 | ₩27,842 | +4.21% | 1.9만 |
|---|
| 2026.03.25 | ₩30,346 | ₩30,346 | ₩27,709 | ₩28,043 | -7.59% | 1.5만 |
|---|
| 2026.03.24 | ₩27,120 | ₩29,007 | ₩25,487 | ₩28,605 | +5.48% | 1.5만 |
|---|
| 2026.03.23 | ₩27,240 | ₩28,779 | ₩26,772 | ₩28,284 | +3.83% | 2.4만 |
|---|
| 2026.03.20 | ₩30,453 | ₩30,453 | ₩25,607 | ₩26,089 | -14.33% | 2.7만 |
|---|
| 2026.03.19 | ₩29,462 | ₩33,023 | ₩29,462 | ₩31,858 | +8.13% | 2.3만 |
|---|
| 2026.03.18 | ₩34,415 | ₩34,803 | ₩32,849 | ₩33,036 | -4.01% | 1.1만 |
|---|
| 2026.03.17 | ₩35,392 | ₩36,677 | ₩33,799 | ₩34,535 | -2.42% | 1.6만 |
|---|
| 2026.03.16 | ₩34,990 | ₩35,432 | ₩34,174 | ₩34,442 | -1.57% | 8.8천 |
|---|
| 2026.03.13 | ₩38,551 | ₩38,725 | ₩33,063 | ₩33,411 | -13.33% | 4.2만 |
|---|
| 2026.03.12 | ₩31,457 | ₩36,209 | ₩30,787 | ₩35,044 | +11.40% | 1.7만 |
|---|
| 2026.03.11 | ₩31,684 | ₩33,197 | ₩30,279 | ₩30,787 | -2.83% | 6.1천 |
|---|
| 2026.03.10 | ₩29,850 | ₩32,260 | ₩29,850 | ₩30,827 | +3.27% | 5천 |
|---|
| 2026.03.09 | ₩26,397 | ₩29,489 | ₩25,995 | ₩29,489 | +11.71% | 6.3천 |
|---|
| 2026.03.06 | ₩27,976 | ₩31,309 | ₩27,280 | ₩27,294 | -2.44% | 1.4만 |
|---|
| 2026.03.05 | ₩30,239 | ₩31,403 | ₩27,468 | ₩29,275 | -3.19% | 9.5천 |
|---|
| 2026.03.04 | ₩30,118 | ₩32,126 | ₩28,565 | ₩31,684 | +5.20% | 6.1천 |
|---|
| 2026.03.03 | ₩28,646 | ₩30,921 | ₩26,772 | ₩28,900 | +0.89% | 9.6천 |
|---|
| 2026.03.02 | ₩28,485 | ₩34,094 | ₩28,472 | ₩33,853 | +18.84% | 5.9천 |
|---|
| 2026.02.27 | ₩33,465 | ₩33,465 | ₩30,787 | ₩31,992 | -4.40% | 7.5천 |
|---|
| 2026.02.26 | ₩33,987 | ₩36,610 | ₩32,782 | ₩34,201 | +0.63% | 1.8만 |
|---|
| 2026.02.25 | ₩33,960 | ₩35,205 | ₩33,130 | ₩34,040 | +0.24% | 5.8천 |
|---|
| 2026.02.24 | ₩29,141 | ₩33,304 | ₩28,833 | ₩33,050 | +13.41% | 3.9천 |
|---|
| 2026.02.23 | ₩31,283 | ₩31,952 | ₩29,181 | ₩31,122 | -0.51% | 6.7천 |
|---|
| 2026.02.20 | ₩33,130 | ₩33,465 | ₩30,386 | ₩32,340 | -2.38% | 7천 |
|---|
| 2026.02.19 | ₩33,893 | ₩34,428 | ₩32,474 | ₩34,120 | +0.67% | 8.9천 |
|---|