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 | ₩10,402 | ₩10,402 | ₩9,667 | ₩9,868 | -5.14% | 14.6만 |
| 2026.10.08 | ₩10,416 | ₩10,443 | ₩9,386 | ₩9,854 | -5.39% | 19.1만 |
| 2026.10.07 | ₩10,924 | ₩10,924 | ₩10,028 | ₩10,536 | -3.55% | 23.4만 |
| 2026.10.06 | ₩10,590 | ₩12,315 | ₩10,590 | ₩11,539 | +8.96% | 66.6만 |
| 2026.10.05 | ₩9,680 | ₩10,148 | ₩9,627 | ₩9,961 | +2.90% | 9.6만 |
| 2026.10.02 | ₩9,935 | ₩10,148 | ₩9,467 | ₩9,640 | -2.96% | 16.6만 |
| 2026.10.01 | ₩9,573 | ₩9,761 | ₩9,092 | ₩9,547 | -0.28% | 22.3만 |
| 2026.09.30 | ₩9,680 | ₩10,443 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,600 |
| -0.83% |
| 9.8만 |
| 2026.09.29 | ₩9,761 | ₩9,908 | ₩9,279 | ₩9,440 | -3.29% | 5.9만 |
|---|
| 2026.09.28 | ₩10,563 | ₩10,616 | ₩9,694 | ₩9,721 | -7.97% | 12.9만 |
|---|
| 2026.09.25 | ₩11,018 | ₩11,084 | ₩10,683 | ₩10,723 | -2.67% | 5.6만 |
|---|
| 2026.09.24 | ₩11,044 | ₩11,044 | ₩10,429 | ₩10,763 | -2.54% | 13.5만 |
|---|
| 2026.09.23 | ₩12,060 | ₩12,060 | ₩11,191 | ₩11,365 | -5.76% | 5.3만 |
|---|
| 2026.09.22 | ₩11,780 | ₩12,528 | ₩11,325 | ₩12,381 | +5.11% | 5.5만 |
|---|
| 2026.09.21 | ₩10,937 | ₩12,141 | ₩10,937 | ₩11,940 | +9.17% | 11.2만 |
|---|
| 2026.09.18 | ₩11,285 | ₩11,592 | ₩10,336 | ₩10,496 | -6.99% | 25.4만 |
|---|
| 2026.09.17 | ₩10,122 | ₩11,445 | ₩10,068 | ₩11,272 | +11.36% | 22.6만 |
|---|
| 2026.09.16 | ₩10,576 | ₩10,697 | ₩9,293 | ₩9,734 | -7.96% | 25.7만 |
|---|
| 2026.09.15 | ₩11,084 | ₩11,084 | ₩9,921 | ₩10,162 | -8.32% | 11.3만 |
|---|
| 2026.09.14 | ₩11,432 | ₩11,445 | ₩10,844 | ₩10,951 | -4.21% | 17.9만 |
|---|
| 2026.09.11 | ₩14,106 | ₩14,106 | ₩11,713 | ₩11,766 | -16.59% | 29.9만 |
|---|
| 2026.09.10 | ₩15,376 | ₩15,951 | ₩14,026 | ₩14,079 | -8.43% | 17.7만 |
|---|
| 2026.09.09 | ₩17,997 | ₩18,131 | ₩16,740 | ₩17,061 | -5.20% | 2만 |
|---|
| 2026.09.08 | ₩16,098 | ₩18,719 | ₩15,818 | ₩17,716 | +10.05% | 13.7만 |
|---|
| 2026.09.04 | ₩15,390 | ₩15,871 | ₩14,735 | ₩15,657 | +1.74% | 19.7만 |
|---|
| 2026.09.03 | ₩15,564 | ₩15,911 | ₩14,788 | ₩15,069 | -3.18% | 2.9만 |
|---|
| 2026.09.02 | ₩14,949 | ₩15,657 | ₩14,320 | ₩15,457 | +3.40% | 1.9만 |
|---|
| 2026.09.01 | ₩14,414 | ₩14,708 | ₩13,732 | ₩14,681 | +1.86% | 4.4만 |
|---|
| 2026.08.31 | ₩16,058 | ₩16,513 | ₩15,310 | ₩15,310 | -4.66% | 3.4만 |
|---|
| 2026.08.28 | ₩19,655 | ₩19,802 | ₩15,671 | ₩16,139 | -17.89% | 21.9만 |
|---|
| 2026.08.27 | ₩18,853 | ₩20,337 | ₩18,585 | ₩20,123 | +6.74% | 5.2만 |
|---|
| 2026.08.26 | ₩19,294 | ₩22,730 | ₩18,171 | ₩18,532 | -3.95% | 16.9만 |
|---|
| 2026.08.25 | ₩16,820 | ₩19,735 | ₩16,566 | ₩19,735 | +17.33% | 13.3만 |
|---|
| 2026.08.24 | ₩18,572 | ₩18,572 | ₩16,072 | ₩16,419 | -11.59% | 9.4만 |
|---|
| 2026.08.21 | ₩17,649 | ₩18,826 | ₩16,981 | ₩18,666 | +5.76% | 1.8만 |
|---|
| 2026.08.20 | ₩17,516 | ₩17,583 | ₩15,911 | ₩16,620 | -5.11% | 5.1만 |
|---|
| 2026.08.19 | ₩17,155 | ₩18,425 | ₩16,286 | ₩18,144 | +5.77% | 2.1만 |
|---|
| 2026.08.18 | ₩17,329 | ₩17,329 | ₩16,393 | ₩16,673 | -3.78% | 2.3만 |
|---|
| 2026.08.17 | ₩19,388 | ₩19,388 | ₩18,051 | ₩18,305 | -5.59% | 3.1만 |
|---|
| 2026.08.14 | ₩19,909 | ₩20,965 | ₩19,441 | ₩19,655 | -1.28% | 1.5만 |
|---|
| 2026.08.13 | ₩18,505 | ₩20,190 | ₩18,184 | ₩19,949 | +7.80% | 4.5만 |
|---|
| 2026.08.12 | ₩20,350 | ₩20,538 | ₩18,478 | ₩18,679 | -8.21% | 5.8만 |
|---|
| 2026.08.11 | ₩20,003 | ₩20,003 | ₩18,425 | ₩19,414 | -2.94% | 8.9만 |
|---|
| 2026.08.10 | ₩19,655 | ₩20,110 | ₩19,241 | ₩19,334 | -1.63% | 2.6만 |
|---|
| 2026.08.07 | ₩18,438 | ₩19,882 | ₩17,569 | ₩19,842 | +7.61% | 14.3만 |
|---|
| 2026.08.06 | ₩22,209 | ₩22,209 | ₩16,941 | ₩17,516 | -21.13% | 21.8만 |
|---|
| 2026.08.05 | ₩19,735 | ₩19,896 | ₩18,612 | ₩19,428 | -1.56% | 2.2만 |
|---|
| 2026.08.04 | ₩19,775 | ₩20,243 | ₩18,853 | ₩19,735 | -0.20% | 3.3만 |
|---|
| 2026.08.03 | ₩16,687 | ₩19,094 | ₩16,513 | ₩18,719 | +12.18% | 1.9만 |
|---|
| 2026.07.31 | ₩17,663 | ₩17,984 | ₩16,607 | ₩17,302 | -2.04% | 1.8만 |
|---|
| 2026.07.30 | ₩14,815 | ₩17,288 | ₩14,815 | ₩17,008 | +14.80% | 3.6만 |
|---|
| 2026.07.29 | ₩15,296 | ₩15,858 | ₩14,013 | ₩14,066 | -8.04% | 3.4만 |
|---|
| 2026.07.28 | ₩16,379 | ₩16,379 | ₩13,852 | ₩16,125 | -1.55% | 3만 |
|---|
| 2026.07.27 | ₩15,684 | ₩17,395 | ₩15,684 | ₩17,395 | +10.91% | 3.3만 |
|---|
| 2026.07.24 | ₩15,938 | ₩16,299 | ₩15,015 | ₩15,069 | -5.45% | 3.7만 |
|---|
| 2026.07.23 | ₩16,045 | ₩16,914 | ₩15,577 | ₩16,366 | +2.00% | 2.6만 |
|---|
| 2026.07.22 | ₩16,419 | ₩17,783 | ₩16,312 | ₩17,061 | +3.91% | 4.5만 |
|---|
| 2026.07.21 | ₩14,467 | ₩16,513 | ₩14,440 | ₩16,513 | +14.14% | 12.7만 |
|---|
| 2026.07.20 | ₩14,039 | ₩14,267 | ₩13,478 | ₩13,852 | -1.33% | 2.1만 |
|---|
| 2026.07.17 | ₩11,980 | ₩13,919 | ₩11,766 | ₩13,892 | +15.96% | 4.1만 |
|---|
| 2026.07.16 | ₩13,344 | ₩13,371 | ₩12,101 | ₩12,421 | -6.91% | 8.4만 |
|---|
| 2026.07.15 | ₩14,908 | ₩14,908 | ₩12,809 | ₩14,066 | -5.65% | 11.6만 |
|---|
| 2026.07.14 | ₩15,283 | ₩15,590 | ₩14,293 | ₩14,668 | -4.02% | 7.1만 |
|---|
| 2026.07.13 | ₩16,205 | ₩16,379 | ₩14,066 | ₩14,066 | -13.20% | 17.5만 |
|---|
| 2026.07.10 | ₩17,810 | ₩18,104 | ₩16,981 | ₩16,981 | -4.65% | 3.3만 |
|---|
| 2026.07.09 | ₩16,459 | ₩17,756 | ₩16,232 | ₩17,649 | +7.23% | 4.6만 |
|---|
| 2026.07.08 | ₩15,363 | ₩16,714 | ₩15,363 | ₩16,205 | +5.48% | 7.1만 |
|---|
| 2026.07.07 | ₩17,061 | ₩17,623 | ₩15,430 | ₩16,058 | -5.88% | 5.8만 |
|---|
| 2026.07.06 | ₩16,580 | ₩18,719 | ₩16,393 | ₩17,797 | +7.34% | 7.4만 |
|---|
| 2026.07.02 | ₩16,754 | ₩18,318 | ₩14,868 | ₩15,497 | -7.50% | 9.8만 |
|---|
| 2026.07.01 | ₩16,633 | ₩17,770 | ₩16,045 | ₩16,219 | -2.49% | 8.3만 |
|---|
| 2026.06.30 | ₩15,283 | ₩16,633 | ₩14,601 | ₩16,633 | +8.84% | 4.8만 |
|---|
| 2026.06.29 | ₩16,299 | ₩16,299 | ₩14,721 | ₩15,082 | -7.47% | 6만 |
|---|
| 2026.06.26 | ₩16,459 | ₩17,034 | ₩15,818 | ₩16,272 | -1.14% | 7만 |
|---|
| 2026.06.25 | ₩17,502 | ₩18,037 | ₩16,312 | ₩17,181 | -1.83% | 7.3만 |
|---|
| 2026.06.24 | ₩17,997 | ₩18,184 | ₩16,433 | ₩17,302 | -3.86% | 9.7만 |
|---|
| 2026.06.23 | ₩17,877 | ₩21,848 | ₩17,877 | ₩18,719 | +4.71% | 7.8만 |
|---|
| 2026.06.22 | ₩20,497 | ₩20,738 | ₩18,652 | ₩20,056 | -2.15% | 19.2만 |
|---|
| 2026.06.18 | ₩19,709 | ₩22,048 | ₩19,013 | ₩21,982 | +11.53% | 11.1만 |
|---|
| 2026.06.17 | ₩16,887 | ₩18,933 | ₩16,847 | ₩17,516 | +3.72% | 3.7만 |
|---|
| 2026.06.16 | ₩17,797 | ₩19,455 | ₩16,540 | ₩16,540 | -7.06% | 11.3만 |
|---|
| 2026.06.15 | ₩17,930 | ₩19,521 | ₩17,930 | ₩18,987 | +5.89% | 12.4만 |
|---|
| 2026.06.12 | ₩15,617 | ₩16,647 | ₩15,376 | ₩16,192 | +3.68% | 23.8만 |
|---|
| 2026.06.11 | ₩13,638 | ₩15,617 | ₩13,545 | ₩15,523 | +13.82% | 5.7만 |
|---|
| 2026.06.10 | ₩14,507 | ₩15,082 | ₩13,077 | ₩13,210 | -8.94% | 3.3만 |
|---|
| 2026.06.09 | ₩16,780 | ₩16,780 | ₩13,224 | ₩15,136 | -9.80% | 8.3만 |
|---|
| 2026.06.08 | ₩17,676 | ₩17,676 | ₩16,326 | ₩16,593 | -6.13% | 7.8만 |
|---|
| 2026.06.05 | ₩22,102 | ₩22,102 | ₩15,430 | ₩16,339 | -26.07% | 15만 |
|---|
| 2026.06.04 | ₩20,725 | ₩22,369 | ₩20,538 | ₩22,196 | +7.10% | 5.9만 |
|---|
| 2026.06.03 | ₩24,576 | ₩24,576 | ₩20,952 | ₩21,126 | -14.04% | 12.1만 |
|---|
| 2026.06.02 | ₩23,680 | ₩26,875 | ₩22,730 | ₩25,832 | +9.09% | 16.3만 |
|---|
| 2026.06.01 | ₩20,792 | ₩24,094 | ₩19,655 | ₩23,198 | +11.58% | 9.9만 |
|---|
| 2026.05.29 | ₩22,730 | ₩22,730 | ₩20,297 | ₩21,821 | -4.00% | 5.9만 |
|---|
| 2026.05.28 | ₩20,471 | ₩22,356 | ₩19,882 | ₩22,276 | +8.82% | 7.2만 |
|---|
| 2026.05.27 | ₩21,072 | ₩21,875 | ₩19,963 | ₩21,072 | 0.00% | 6.5만 |
|---|
| 2026.05.26 | ₩22,450 | ₩23,065 | ₩21,393 | ₩21,941 | -2.26% | 15.8만 |
|---|
| 2026.05.22 | ₩20,658 | ₩22,958 | ₩20,658 | ₩20,805 | +0.71% | 5.7만 |
|---|
| 2026.05.21 | ₩18,398 | ₩20,725 | ₩18,385 | ₩20,284 | +10.25% | 7.9만 |
|---|
| 2026.05.20 | ₩19,254 | ₩19,561 | ₩18,398 | ₩18,773 | -2.50% | 15.1만 |
|---|
| 2026.05.19 | ₩19,548 | ₩19,548 | ₩17,516 | ₩18,719 | -4.24% | 2.8만 |
|---|
| 2026.05.18 | ₩21,835 | ₩21,835 | ₩19,254 | ₩19,535 | -10.53% | 6.4만 |
|---|
| 2026.05.15 | ₩21,634 | ₩22,236 | ₩20,899 | ₩21,647 | +0.06% | 4.5만 |
|---|
| 2026.05.14 | ₩24,856 | ₩24,856 | ₩22,409 | ₩24,201 | -2.64% | 3.9만 |
|---|
| 2026.05.13 | ₩27,276 | ₩27,276 | ₩24,402 | ₩24,402 | -10.54% | 4.4만 |
|---|
| 2026.05.12 | ₩28,694 | ₩28,694 | ₩25,752 | ₩27,076 | -5.64% | 3.4만 |
|---|
| 2026.05.11 | ₩28,079 | ₩30,887 | ₩25,150 | ₩29,804 | +6.14% | 6.1만 |
|---|
| 2026.05.08 | ₩29,710 | ₩29,710 | ₩26,675 | ₩28,827 | -2.97% | 9만 |
|---|
| 2026.05.07 | ₩36,034 | ₩36,502 | ₩27,744 | ₩29,135 | -19.15% | 12.2만 |
|---|
| 2026.05.06 | ₩28,560 | ₩35,794 | ₩27,169 | ₩35,767 | +25.23% | 15.8만 |
|---|
| 2026.05.05 | ₩28,814 | ₩29,710 | ₩27,276 | ₩29,095 | +0.97% | 5.8만 |
|---|
| 2026.05.04 | ₩28,774 | ₩30,312 | ₩27,945 | ₩29,081 | +1.07% | 5.8만 |
|---|
| 2026.05.01 | ₩30,058 | ₩30,419 | ₩27,891 | ₩29,081 | -3.25% | 11.4만 |
|---|
| 2026.04.30 | ₩26,875 | ₩30,365 | ₩26,474 | ₩30,365 | +12.99% | 10.3만 |
|---|
| 2026.04.29 | ₩29,777 | ₩29,777 | ₩24,856 | ₩25,538 | -14.23% | 10.3만 |
|---|
| 2026.04.28 | ₩31,341 | ₩32,277 | ₩28,587 | ₩29,295 | -6.53% | 5.7만 |
|---|
| 2026.04.27 | ₩30,753 | ₩35,219 | ₩30,753 | ₩34,657 | +12.70% | 10만 |
|---|
| 2026.04.24 | ₩35,780 | ₩36,101 | ₩29,683 | ₩29,910 | -16.41% | 9.3만 |
|---|
| 2026.04.23 | ₩35,580 | ₩37,425 | ₩32,491 | ₩34,296 | -3.61% | 11만 |
|---|
| 2026.04.22 | ₩27,544 | ₩33,387 | ₩27,544 | ₩33,387 | +21.21% | 4.6만 |
|---|
| 2026.04.21 | ₩28,560 | ₩28,560 | ₩25,953 | ₩26,207 | -8.24% | 1.8만 |
|---|
| 2026.04.20 | ₩29,402 | ₩29,402 | ₩26,742 | ₩28,680 | -2.46% | 3.8만 |
|---|
| 2026.04.17 | ₩30,084 | ₩31,555 | ₩27,557 | ₩29,616 | -1.56% | 6.3만 |
|---|
| 2026.04.16 | ₩30,820 | ₩31,502 | ₩28,159 | ₩29,496 | -4.30% | 4.8만 |
|---|
| 2026.04.15 | ₩27,544 | ₩29,870 | ₩27,464 | ₩28,159 | +2.23% | 3.8만 |
|---|
| 2026.04.14 | ₩29,817 | ₩29,884 | ₩26,327 | ₩26,996 | -9.46% | 3.7만 |
|---|
| 2026.04.13 | ₩23,827 | ₩26,661 | ₩23,599 | ₩26,581 | +11.56% | 2만 |
|---|
| 2026.04.10 | ₩23,747 | ₩26,020 | ₩23,599 | ₩25,351 | +6.76% | 1.4만 |
|---|
| 2026.04.09 | ₩24,803 | ₩25,939 | ₩23,573 | ₩23,573 | -4.96% | 2.1만 |
|---|
| 2026.04.08 | ₩25,592 | ₩26,742 | ₩23,773 | ₩25,886 | +1.15% | 3.3만 |
|---|
| 2026.04.07 | ₩22,824 | ₩22,824 | ₩20,056 | ₩21,941 | -3.87% | 2.9만 |
|---|
| 2026.04.06 | ₩25,150 | ₩25,150 | ₩23,947 | ₩24,843 | -1.22% | 4.9천 |
|---|
| 2026.04.02 | ₩22,837 | ₩25,806 | ₩22,142 | ₩24,535 | +7.44% | 8.4천 |
|---|
| 2026.04.01 | ₩23,399 | ₩26,207 | ₩23,399 | ₩24,576 | +5.03% | 2.5만 |
|---|
| 2026.03.31 | ₩21,086 | ₩22,610 | ₩20,591 | ₩22,129 | +4.95% | 8.5천 |
|---|
| 2026.03.30 | ₩24,602 | ₩25,030 | ₩20,324 | ₩20,992 | -14.67% | 1.5만 |
|---|
| 2026.03.27 | ₩27,009 | ₩27,009 | ₩24,977 | ₩25,525 | -5.50% | 6.5천 |
|---|
| 2026.03.26 | ₩26,688 | ₩28,894 | ₩26,581 | ₩27,811 | +4.21% | 1.9만 |
|---|
| 2026.03.25 | ₩30,312 | ₩30,312 | ₩27,678 | ₩28,012 | -7.59% | 1.5만 |
|---|
| 2026.03.24 | ₩27,089 | ₩28,975 | ₩25,458 | ₩28,573 | +5.48% | 1.5만 |
|---|
| 2026.03.23 | ₩27,210 | ₩28,747 | ₩26,742 | ₩28,252 | +3.83% | 2.4만 |
|---|
| 2026.03.20 | ₩30,419 | ₩30,419 | ₩25,578 | ₩26,060 | -14.33% | 2.7만 |
|---|
| 2026.03.19 | ₩29,429 | ₩32,986 | ₩29,429 | ₩31,823 | +8.13% | 2.3만 |
|---|
| 2026.03.18 | ₩34,376 | ₩34,764 | ₩32,812 | ₩32,999 | -4.01% | 1.1만 |
|---|
| 2026.03.17 | ₩35,352 | ₩36,636 | ₩33,761 | ₩34,497 | -2.42% | 1.6만 |
|---|
| 2026.03.16 | ₩34,951 | ₩35,393 | ₩34,136 | ₩34,403 | -1.57% | 8.8천 |
|---|
| 2026.03.13 | ₩38,508 | ₩38,682 | ₩33,026 | ₩33,374 | -13.33% | 4.2만 |
|---|
| 2026.03.12 | ₩31,421 | ₩36,168 | ₩30,753 | ₩35,005 | +11.40% | 1.7만 |
|---|
| 2026.03.11 | ₩31,649 | ₩33,160 | ₩30,245 | ₩30,753 | -2.83% | 6.1천 |
|---|
| 2026.03.10 | ₩29,817 | ₩32,224 | ₩29,817 | ₩30,793 | +3.27% | 5천 |
|---|
| 2026.03.09 | ₩26,367 | ₩29,456 | ₩25,966 | ₩29,456 | +11.71% | 6.3천 |
|---|
| 2026.03.06 | ₩27,945 | ₩31,274 | ₩27,250 | ₩27,263 | -2.44% | 1.4만 |
|---|
| 2026.03.05 | ₩30,205 | ₩31,368 | ₩27,437 | ₩29,242 | -3.19% | 9.5천 |
|---|
| 2026.03.04 | ₩30,084 | ₩32,090 | ₩28,533 | ₩31,649 | +5.20% | 6.1천 |
|---|
| 2026.03.03 | ₩28,614 | ₩30,887 | ₩26,742 | ₩28,868 | +0.89% | 9.6천 |
|---|
| 2026.03.02 | ₩28,453 | ₩34,055 | ₩28,440 | ₩33,815 | +18.84% | 5.9천 |
|---|
| 2026.02.27 | ₩33,427 | ₩33,427 | ₩30,753 | ₩31,956 | -4.40% | 7.5천 |
|---|
| 2026.02.26 | ₩33,948 | ₩36,569 | ₩32,745 | ₩34,162 | +0.63% | 1.8만 |
|---|
| 2026.02.25 | ₩33,922 | ₩35,165 | ₩33,093 | ₩34,002 | +0.24% | 5.8천 |
|---|
| 2026.02.24 | ₩29,108 | ₩33,267 | ₩28,801 | ₩33,013 | +13.41% | 3.9천 |
|---|
| 2026.02.23 | ₩31,248 | ₩31,916 | ₩29,148 | ₩31,087 | -0.51% | 6.7천 |
|---|
| 2026.02.20 | ₩33,093 | ₩33,427 | ₩30,352 | ₩32,304 | -2.38% | 7천 |
|---|
| 2026.02.19 | ₩33,855 | ₩34,390 | ₩32,438 | ₩34,082 | +0.67% | 8.9천 |
|---|