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 | ₩10,392 | ₩10,392 | ₩9,658 | ₩9,858 | -5.14% | 14.6만 |
| 2026.10.08 | ₩10,406 | ₩10,432 | ₩9,377 | ₩9,845 | -5.39% | 19.1만 |
| 2026.10.07 | ₩10,913 | ₩10,913 | ₩10,018 | ₩10,526 | -3.55% | 23.4만 |
| 2026.10.06 | ₩10,579 | ₩12,303 | ₩10,579 | ₩11,528 | +8.96% | 66.6만 |
| 2026.10.05 | ₩9,671 | ₩10,139 | ₩9,618 | ₩9,952 | +2.90% | 9.6만 |
| 2026.10.02 | ₩9,925 | ₩10,139 | ₩9,457 | ₩9,631 | -2.96% | 16.6만 |
| 2026.10.01 | ₩9,564 | ₩9,751 | ₩9,083 | ₩9,537 | -0.28% | 22.3만 |
| 2026.09.30 | ₩9,671 | ₩10,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,591 |
| -0.83% |
| 9.8만 |
| 2026.09.29 | ₩9,751 | ₩9,898 | ₩9,270 | ₩9,431 | -3.29% | 5.9만 |
|---|
| 2026.09.28 | ₩10,553 | ₩10,606 | ₩9,684 | ₩9,711 | -7.97% | 12.9만 |
|---|
| 2026.09.25 | ₩11,007 | ₩11,074 | ₩10,673 | ₩10,713 | -2.67% | 5.6만 |
|---|
| 2026.09.24 | ₩11,034 | ₩11,034 | ₩10,419 | ₩10,753 | -2.54% | 13.5만 |
|---|
| 2026.09.23 | ₩12,049 | ₩12,049 | ₩11,180 | ₩11,354 | -5.76% | 5.3만 |
|---|
| 2026.09.22 | ₩11,768 | ₩12,516 | ₩11,314 | ₩12,369 | +5.11% | 5.5만 |
|---|
| 2026.09.21 | ₩10,927 | ₩12,129 | ₩10,927 | ₩11,929 | +9.17% | 11.2만 |
|---|
| 2026.09.18 | ₩11,274 | ₩11,581 | ₩10,326 | ₩10,486 | -6.99% | 25.4만 |
|---|
| 2026.09.17 | ₩10,112 | ₩11,434 | ₩10,058 | ₩11,261 | +11.36% | 22.6만 |
|---|
| 2026.09.16 | ₩10,566 | ₩10,686 | ₩9,284 | ₩9,724 | -7.96% | 25.7만 |
|---|
| 2026.09.15 | ₩11,074 | ₩11,074 | ₩9,911 | ₩10,152 | -8.32% | 11.3만 |
|---|
| 2026.09.14 | ₩11,421 | ₩11,434 | ₩10,833 | ₩10,940 | -4.21% | 17.9만 |
|---|
| 2026.09.11 | ₩14,092 | ₩14,092 | ₩11,701 | ₩11,755 | -16.59% | 29.9만 |
|---|
| 2026.09.10 | ₩15,361 | ₩15,936 | ₩14,012 | ₩14,066 | -8.43% | 17.7만 |
|---|
| 2026.09.09 | ₩17,980 | ₩18,113 | ₩16,724 | ₩17,045 | -5.20% | 2만 |
|---|
| 2026.09.08 | ₩16,083 | ₩18,701 | ₩15,802 | ₩17,699 | +10.05% | 13.7만 |
|---|
| 2026.09.04 | ₩15,375 | ₩15,856 | ₩14,720 | ₩15,642 | +1.74% | 19.7만 |
|---|
| 2026.09.03 | ₩15,548 | ₩15,896 | ₩14,774 | ₩15,054 | -3.18% | 2.9만 |
|---|
| 2026.09.02 | ₩14,934 | ₩15,642 | ₩14,306 | ₩15,442 | +3.40% | 1.9만 |
|---|
| 2026.09.01 | ₩14,400 | ₩14,694 | ₩13,718 | ₩14,667 | +1.86% | 4.4만 |
|---|
| 2026.08.31 | ₩16,043 | ₩16,497 | ₩15,295 | ₩15,295 | -4.66% | 3.4만 |
|---|
| 2026.08.28 | ₩19,636 | ₩19,783 | ₩15,655 | ₩16,123 | -17.89% | 21.9만 |
|---|
| 2026.08.27 | ₩18,834 | ₩20,317 | ₩18,567 | ₩20,103 | +6.74% | 5.2만 |
|---|
| 2026.08.26 | ₩19,275 | ₩22,708 | ₩18,153 | ₩18,514 | -3.95% | 16.9만 |
|---|
| 2026.08.25 | ₩16,804 | ₩19,716 | ₩16,550 | ₩19,716 | +17.33% | 13.3만 |
|---|
| 2026.08.24 | ₩18,554 | ₩18,554 | ₩16,056 | ₩16,403 | -11.59% | 9.4만 |
|---|
| 2026.08.21 | ₩17,632 | ₩18,808 | ₩16,964 | ₩18,647 | +5.76% | 1.8만 |
|---|
| 2026.08.20 | ₩17,499 | ₩17,566 | ₩15,896 | ₩16,604 | -5.11% | 5.1만 |
|---|
| 2026.08.19 | ₩17,138 | ₩18,407 | ₩16,270 | ₩18,127 | +5.77% | 2.1만 |
|---|
| 2026.08.18 | ₩17,312 | ₩17,312 | ₩16,377 | ₩16,657 | -3.78% | 2.3만 |
|---|
| 2026.08.17 | ₩19,369 | ₩19,369 | ₩18,033 | ₩18,287 | -5.59% | 3.1만 |
|---|
| 2026.08.14 | ₩19,890 | ₩20,945 | ₩19,422 | ₩19,636 | -1.28% | 1.5만 |
|---|
| 2026.08.13 | ₩18,487 | ₩20,170 | ₩18,167 | ₩19,930 | +7.80% | 4.5만 |
|---|
| 2026.08.12 | ₩20,331 | ₩20,518 | ₩18,460 | ₩18,661 | -8.21% | 5.8만 |
|---|
| 2026.08.11 | ₩19,983 | ₩19,983 | ₩18,407 | ₩19,396 | -2.94% | 8.9만 |
|---|
| 2026.08.10 | ₩19,636 | ₩20,090 | ₩19,222 | ₩19,315 | -1.63% | 2.6만 |
|---|
| 2026.08.07 | ₩18,420 | ₩19,863 | ₩17,552 | ₩19,823 | +7.61% | 14.3만 |
|---|
| 2026.08.06 | ₩22,187 | ₩22,187 | ₩16,924 | ₩17,499 | -21.13% | 21.8만 |
|---|
| 2026.08.05 | ₩19,716 | ₩19,876 | ₩18,594 | ₩19,409 | -1.56% | 2.2만 |
|---|
| 2026.08.04 | ₩19,756 | ₩20,224 | ₩18,834 | ₩19,716 | -0.20% | 3.3만 |
|---|
| 2026.08.03 | ₩16,671 | ₩19,075 | ₩16,497 | ₩18,701 | +12.18% | 1.9만 |
|---|
| 2026.07.31 | ₩17,646 | ₩17,966 | ₩16,590 | ₩17,285 | -2.04% | 1.8만 |
|---|
| 2026.07.30 | ₩14,800 | ₩17,272 | ₩14,800 | ₩16,991 | +14.80% | 3.6만 |
|---|
| 2026.07.29 | ₩15,281 | ₩15,842 | ₩13,999 | ₩14,052 | -8.04% | 3.4만 |
|---|
| 2026.07.28 | ₩16,363 | ₩16,363 | ₩13,839 | ₩16,110 | -1.55% | 3만 |
|---|
| 2026.07.27 | ₩15,669 | ₩17,378 | ₩15,669 | ₩17,378 | +10.91% | 3.3만 |
|---|
| 2026.07.24 | ₩15,922 | ₩16,283 | ₩15,001 | ₩15,054 | -5.45% | 3.7만 |
|---|
| 2026.07.23 | ₩16,029 | ₩16,898 | ₩15,562 | ₩16,350 | +2.00% | 2.6만 |
|---|
| 2026.07.22 | ₩16,403 | ₩17,766 | ₩16,297 | ₩17,045 | +3.91% | 4.5만 |
|---|
| 2026.07.21 | ₩14,453 | ₩16,497 | ₩14,426 | ₩16,497 | +14.14% | 12.7만 |
|---|
| 2026.07.20 | ₩14,026 | ₩14,253 | ₩13,465 | ₩13,839 | -1.33% | 2.1만 |
|---|
| 2026.07.17 | ₩11,969 | ₩13,905 | ₩11,755 | ₩13,879 | +15.96% | 4.1만 |
|---|
| 2026.07.16 | ₩13,331 | ₩13,358 | ₩12,089 | ₩12,409 | -6.91% | 8.4만 |
|---|
| 2026.07.15 | ₩14,894 | ₩14,894 | ₩12,797 | ₩14,052 | -5.65% | 11.6만 |
|---|
| 2026.07.14 | ₩15,268 | ₩15,575 | ₩14,279 | ₩14,654 | -4.02% | 7.1만 |
|---|
| 2026.07.13 | ₩16,190 | ₩16,363 | ₩14,052 | ₩14,052 | -13.20% | 17.5만 |
|---|
| 2026.07.10 | ₩17,793 | ₩18,086 | ₩16,964 | ₩16,964 | -4.65% | 3.3만 |
|---|
| 2026.07.09 | ₩16,443 | ₩17,739 | ₩16,216 | ₩17,632 | +7.23% | 4.6만 |
|---|
| 2026.07.08 | ₩15,348 | ₩16,697 | ₩15,348 | ₩16,190 | +5.48% | 7.1만 |
|---|
| 2026.07.07 | ₩17,045 | ₩17,606 | ₩15,415 | ₩16,043 | -5.88% | 5.8만 |
|---|
| 2026.07.06 | ₩16,564 | ₩18,701 | ₩16,377 | ₩17,779 | +7.34% | 7.4만 |
|---|
| 2026.07.02 | ₩16,737 | ₩18,300 | ₩14,854 | ₩15,482 | -7.50% | 9.8만 |
|---|
| 2026.07.01 | ₩16,617 | ₩17,753 | ₩16,029 | ₩16,203 | -2.49% | 8.3만 |
|---|
| 2026.06.30 | ₩15,268 | ₩16,617 | ₩14,587 | ₩16,617 | +8.84% | 4.8만 |
|---|
| 2026.06.29 | ₩16,283 | ₩16,283 | ₩14,707 | ₩15,068 | -7.47% | 6만 |
|---|
| 2026.06.26 | ₩16,443 | ₩17,018 | ₩15,802 | ₩16,256 | -1.14% | 7만 |
|---|
| 2026.06.25 | ₩17,485 | ₩18,020 | ₩16,297 | ₩17,165 | -1.83% | 7.3만 |
|---|
| 2026.06.24 | ₩17,980 | ₩18,167 | ₩16,417 | ₩17,285 | -3.86% | 9.7만 |
|---|
| 2026.06.23 | ₩17,859 | ₩21,827 | ₩17,859 | ₩18,701 | +4.71% | 7.8만 |
|---|
| 2026.06.22 | ₩20,478 | ₩20,718 | ₩18,634 | ₩20,037 | -2.15% | 19.2만 |
|---|
| 2026.06.18 | ₩19,689 | ₩22,027 | ₩18,995 | ₩21,960 | +11.53% | 11.1만 |
|---|
| 2026.06.17 | ₩16,871 | ₩18,915 | ₩16,831 | ₩17,499 | +3.72% | 3.7만 |
|---|
| 2026.06.16 | ₩17,779 | ₩19,436 | ₩16,524 | ₩16,524 | -7.06% | 11.3만 |
|---|
| 2026.06.15 | ₩17,913 | ₩19,502 | ₩17,913 | ₩18,968 | +5.89% | 12.4만 |
|---|
| 2026.06.12 | ₩15,602 | ₩16,630 | ₩15,361 | ₩16,176 | +3.68% | 23.8만 |
|---|
| 2026.06.11 | ₩13,625 | ₩15,602 | ₩13,531 | ₩15,508 | +13.82% | 5.7만 |
|---|
| 2026.06.10 | ₩14,493 | ₩15,068 | ₩13,064 | ₩13,198 | -8.94% | 3.3만 |
|---|
| 2026.06.09 | ₩16,764 | ₩16,764 | ₩13,211 | ₩15,121 | -9.80% | 8.3만 |
|---|
| 2026.06.08 | ₩17,659 | ₩17,659 | ₩16,310 | ₩16,577 | -6.13% | 7.8만 |
|---|
| 2026.06.05 | ₩22,080 | ₩22,080 | ₩15,415 | ₩16,323 | -26.07% | 15만 |
|---|
| 2026.06.04 | ₩20,705 | ₩22,348 | ₩20,518 | ₩22,174 | +7.10% | 5.9만 |
|---|
| 2026.06.03 | ₩24,552 | ₩24,552 | ₩20,932 | ₩21,105 | -14.04% | 12.1만 |
|---|
| 2026.06.02 | ₩23,657 | ₩26,849 | ₩22,708 | ₩25,807 | +9.09% | 16.3만 |
|---|
| 2026.06.01 | ₩20,771 | ₩24,071 | ₩19,636 | ₩23,176 | +11.58% | 9.9만 |
|---|
| 2026.05.29 | ₩22,708 | ₩22,708 | ₩20,277 | ₩21,800 | -4.00% | 5.9만 |
|---|
| 2026.05.28 | ₩20,451 | ₩22,334 | ₩19,863 | ₩22,254 | +8.82% | 7.2만 |
|---|
| 2026.05.27 | ₩21,052 | ₩21,853 | ₩19,943 | ₩21,052 | 0.00% | 6.5만 |
|---|
| 2026.05.26 | ₩22,428 | ₩23,042 | ₩21,372 | ₩21,920 | -2.26% | 15.8만 |
|---|
| 2026.05.22 | ₩20,638 | ₩22,935 | ₩20,638 | ₩20,785 | +0.71% | 5.7만 |
|---|
| 2026.05.21 | ₩18,380 | ₩20,705 | ₩18,367 | ₩20,264 | +10.25% | 7.9만 |
|---|
| 2026.05.20 | ₩19,235 | ₩19,542 | ₩18,380 | ₩18,754 | -2.50% | 15.1만 |
|---|
| 2026.05.19 | ₩19,529 | ₩19,529 | ₩17,499 | ₩18,701 | -4.24% | 2.8만 |
|---|
| 2026.05.18 | ₩21,813 | ₩21,813 | ₩19,235 | ₩19,516 | -10.53% | 6.4만 |
|---|
| 2026.05.15 | ₩21,613 | ₩22,214 | ₩20,878 | ₩21,626 | +0.06% | 4.5만 |
|---|
| 2026.05.14 | ₩24,832 | ₩24,832 | ₩22,388 | ₩24,178 | -2.64% | 3.9만 |
|---|
| 2026.05.13 | ₩27,250 | ₩27,250 | ₩24,378 | ₩24,378 | -10.54% | 4.4만 |
|---|
| 2026.05.12 | ₩28,666 | ₩28,666 | ₩25,727 | ₩27,050 | -5.64% | 3.4만 |
|---|
| 2026.05.11 | ₩28,051 | ₩30,857 | ₩25,126 | ₩29,775 | +6.14% | 6.1만 |
|---|
| 2026.05.08 | ₩29,681 | ₩29,681 | ₩26,649 | ₩28,799 | -2.97% | 9만 |
|---|
| 2026.05.07 | ₩35,999 | ₩36,467 | ₩27,717 | ₩29,107 | -19.15% | 12.2만 |
|---|
| 2026.05.06 | ₩28,532 | ₩35,759 | ₩27,143 | ₩35,732 | +25.23% | 15.8만 |
|---|
| 2026.05.05 | ₩28,786 | ₩29,681 | ₩27,250 | ₩29,067 | +0.97% | 5.8만 |
|---|
| 2026.05.04 | ₩28,746 | ₩30,282 | ₩27,918 | ₩29,053 | +1.07% | 5.8만 |
|---|
| 2026.05.01 | ₩30,028 | ₩30,389 | ₩27,864 | ₩29,053 | -3.25% | 11.4만 |
|---|
| 2026.04.30 | ₩26,849 | ₩30,336 | ₩26,448 | ₩30,336 | +12.99% | 10.3만 |
|---|
| 2026.04.29 | ₩29,748 | ₩29,748 | ₩24,832 | ₩25,513 | -14.23% | 10.3만 |
|---|
| 2026.04.28 | ₩31,311 | ₩32,246 | ₩28,559 | ₩29,267 | -6.53% | 5.7만 |
|---|
| 2026.04.27 | ₩30,723 | ₩35,184 | ₩30,723 | ₩34,623 | +12.70% | 10만 |
|---|
| 2026.04.24 | ₩35,745 | ₩36,066 | ₩29,654 | ₩29,881 | -16.41% | 9.3만 |
|---|
| 2026.04.23 | ₩35,545 | ₩37,388 | ₩32,459 | ₩34,263 | -3.61% | 11만 |
|---|
| 2026.04.22 | ₩27,517 | ₩33,354 | ₩27,517 | ₩33,354 | +21.21% | 4.6만 |
|---|
| 2026.04.21 | ₩28,532 | ₩28,532 | ₩25,927 | ₩26,181 | -8.24% | 1.8만 |
|---|
| 2026.04.20 | ₩29,374 | ₩29,374 | ₩26,716 | ₩28,652 | -2.46% | 3.8만 |
|---|
| 2026.04.17 | ₩30,055 | ₩31,524 | ₩27,530 | ₩29,588 | -1.56% | 6.3만 |
|---|
| 2026.04.16 | ₩30,790 | ₩31,471 | ₩28,132 | ₩29,467 | -4.30% | 4.8만 |
|---|
| 2026.04.15 | ₩27,517 | ₩29,841 | ₩27,437 | ₩28,132 | +2.23% | 3.8만 |
|---|
| 2026.04.14 | ₩29,788 | ₩29,855 | ₩26,302 | ₩26,969 | -9.46% | 3.7만 |
|---|
| 2026.04.13 | ₩23,804 | ₩26,635 | ₩23,577 | ₩26,555 | +11.56% | 2만 |
|---|
| 2026.04.10 | ₩23,723 | ₩25,994 | ₩23,577 | ₩25,326 | +6.76% | 1.4만 |
|---|
| 2026.04.09 | ₩24,779 | ₩25,914 | ₩23,550 | ₩23,550 | -4.96% | 2.1만 |
|---|
| 2026.04.08 | ₩25,567 | ₩26,716 | ₩23,750 | ₩25,861 | +1.15% | 3.3만 |
|---|
| 2026.04.07 | ₩22,802 | ₩22,802 | ₩20,037 | ₩21,920 | -3.87% | 2.9만 |
|---|
| 2026.04.06 | ₩25,126 | ₩25,126 | ₩23,924 | ₩24,819 | -1.22% | 4.9천 |
|---|
| 2026.04.02 | ₩22,815 | ₩25,781 | ₩22,121 | ₩24,512 | +7.44% | 8.4천 |
|---|
| 2026.04.01 | ₩23,376 | ₩26,181 | ₩23,376 | ₩24,552 | +5.03% | 2.5만 |
|---|
| 2026.03.31 | ₩21,065 | ₩22,588 | ₩20,571 | ₩22,107 | +4.95% | 8.5천 |
|---|
| 2026.03.30 | ₩24,578 | ₩25,006 | ₩20,304 | ₩20,972 | -14.67% | 1.5만 |
|---|
| 2026.03.27 | ₩26,983 | ₩26,983 | ₩24,952 | ₩25,500 | -5.50% | 6.5천 |
|---|
| 2026.03.26 | ₩26,662 | ₩28,866 | ₩26,555 | ₩27,784 | +4.21% | 1.9만 |
|---|
| 2026.03.25 | ₩30,282 | ₩30,282 | ₩27,651 | ₩27,985 | -7.59% | 1.5만 |
|---|
| 2026.03.24 | ₩27,063 | ₩28,946 | ₩25,433 | ₩28,546 | +5.48% | 1.5만 |
|---|
| 2026.03.23 | ₩27,183 | ₩28,719 | ₩26,716 | ₩28,225 | +3.83% | 2.4만 |
|---|
| 2026.03.20 | ₩30,389 | ₩30,389 | ₩25,553 | ₩26,034 | -14.33% | 2.7만 |
|---|
| 2026.03.19 | ₩29,401 | ₩32,954 | ₩29,401 | ₩31,792 | +8.13% | 2.3만 |
|---|
| 2026.03.18 | ₩34,343 | ₩34,730 | ₩32,780 | ₩32,967 | -4.01% | 1.1만 |
|---|
| 2026.03.17 | ₩35,318 | ₩36,600 | ₩33,728 | ₩34,463 | -2.42% | 1.6만 |
|---|
| 2026.03.16 | ₩34,917 | ₩35,358 | ₩34,102 | ₩34,370 | -1.57% | 8.8천 |
|---|
| 2026.03.13 | ₩38,470 | ₩38,644 | ₩32,994 | ₩33,341 | -13.33% | 4.2만 |
|---|
| 2026.03.12 | ₩31,391 | ₩36,133 | ₩30,723 | ₩34,971 | +11.40% | 1.7만 |
|---|
| 2026.03.11 | ₩31,618 | ₩33,127 | ₩30,215 | ₩30,723 | -2.83% | 6.1천 |
|---|
| 2026.03.10 | ₩29,788 | ₩32,192 | ₩29,788 | ₩30,763 | +3.27% | 5천 |
|---|
| 2026.03.09 | ₩26,342 | ₩29,427 | ₩25,941 | ₩29,427 | +11.71% | 6.3천 |
|---|
| 2026.03.06 | ₩27,918 | ₩31,244 | ₩27,223 | ₩27,237 | -2.44% | 1.4만 |
|---|
| 2026.03.05 | ₩30,175 | ₩31,337 | ₩27,410 | ₩29,214 | -3.19% | 9.5천 |
|---|
| 2026.03.04 | ₩30,055 | ₩32,059 | ₩28,506 | ₩31,618 | +5.20% | 6.1천 |
|---|
| 2026.03.03 | ₩28,586 | ₩30,857 | ₩26,716 | ₩28,839 | +0.89% | 9.6천 |
|---|
| 2026.03.02 | ₩28,425 | ₩34,022 | ₩28,412 | ₩33,782 | +18.84% | 5.9천 |
|---|
| 2026.02.27 | ₩33,395 | ₩33,395 | ₩30,723 | ₩31,925 | -4.40% | 7.5천 |
|---|
| 2026.02.26 | ₩33,915 | ₩36,534 | ₩32,713 | ₩34,129 | +0.63% | 1.8만 |
|---|
| 2026.02.25 | ₩33,889 | ₩35,131 | ₩33,061 | ₩33,969 | +0.24% | 5.8천 |
|---|
| 2026.02.24 | ₩29,080 | ₩33,234 | ₩28,773 | ₩32,980 | +13.41% | 3.9천 |
|---|
| 2026.02.23 | ₩31,217 | ₩31,885 | ₩29,120 | ₩31,057 | -0.51% | 6.7천 |
|---|
| 2026.02.20 | ₩33,061 | ₩33,395 | ₩30,322 | ₩32,272 | -2.38% | 7천 |
|---|
| 2026.02.19 | ₩33,822 | ₩34,356 | ₩32,406 | ₩34,049 | +0.67% | 8.9천 |
|---|