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 | ₩10,386 | ₩10,386 | ₩9,652 | ₩9,852 | -5.14% | 14.6만 |
| 2026.10.08 | ₩10,399 | ₩10,426 | ₩9,372 | ₩9,839 | -5.39% | 19.1만 |
| 2026.10.07 | ₩10,907 | ₩10,907 | ₩10,012 | ₩10,520 | -3.55% | 23.4만 |
| 2026.10.06 | ₩10,573 | ₩12,295 | ₩10,573 | ₩11,521 | +8.96% | 66.6만 |
| 2026.10.05 | ₩9,665 | ₩10,132 | ₩9,612 | ₩9,946 | +2.90% | 9.6만 |
| 2026.10.02 | ₩9,919 | ₩10,132 | ₩9,452 | ₩9,625 | -2.96% | 16.6만 |
| 2026.10.01 | ₩9,558 | ₩9,745 | ₩9,078 | ₩9,532 | -0.28% | 22.3만 |
| 2026.09.30 | ₩9,665 | ₩10,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,585 |
| -0.83% |
| 9.8만 |
| 2026.09.29 | ₩9,745 | ₩9,892 | ₩9,265 | ₩9,425 | -3.29% | 5.9만 |
|---|
| 2026.09.28 | ₩10,546 | ₩10,600 | ₩9,679 | ₩9,705 | -7.97% | 12.9만 |
|---|
| 2026.09.25 | ₩11,000 | ₩11,067 | ₩10,666 | ₩10,707 | -2.67% | 5.6만 |
|---|
| 2026.09.24 | ₩11,027 | ₩11,027 | ₩10,413 | ₩10,747 | -2.54% | 13.5만 |
|---|
| 2026.09.23 | ₩12,042 | ₩12,042 | ₩11,174 | ₩11,347 | -5.76% | 5.3만 |
|---|
| 2026.09.22 | ₩11,761 | ₩12,509 | ₩11,307 | ₩12,362 | +5.11% | 5.5만 |
|---|
| 2026.09.21 | ₩10,920 | ₩12,122 | ₩10,920 | ₩11,921 | +9.17% | 11.2만 |
|---|
| 2026.09.18 | ₩11,267 | ₩11,574 | ₩10,319 | ₩10,480 | -6.99% | 25.4만 |
|---|
| 2026.09.17 | ₩10,106 | ₩11,427 | ₩10,052 | ₩11,254 | +11.36% | 22.6만 |
|---|
| 2026.09.16 | ₩10,560 | ₩10,680 | ₩9,278 | ₩9,719 | -7.96% | 25.7만 |
|---|
| 2026.09.15 | ₩11,067 | ₩11,067 | ₩9,906 | ₩10,146 | -8.32% | 11.3만 |
|---|
| 2026.09.14 | ₩11,414 | ₩11,427 | ₩10,827 | ₩10,933 | -4.21% | 17.9만 |
|---|
| 2026.09.11 | ₩14,084 | ₩14,084 | ₩11,694 | ₩11,748 | -16.59% | 29.9만 |
|---|
| 2026.09.10 | ₩15,352 | ₩15,926 | ₩14,004 | ₩14,057 | -8.43% | 17.7만 |
|---|
| 2026.09.09 | ₩17,969 | ₩18,102 | ₩16,714 | ₩17,034 | -5.20% | 2만 |
|---|
| 2026.09.08 | ₩16,073 | ₩18,690 | ₩15,793 | ₩17,688 | +10.05% | 13.7만 |
|---|
| 2026.09.04 | ₩15,366 | ₩15,846 | ₩14,711 | ₩15,633 | +1.74% | 19.7만 |
|---|
| 2026.09.03 | ₩15,539 | ₩15,886 | ₩14,765 | ₩15,045 | -3.18% | 2.9만 |
|---|
| 2026.09.02 | ₩14,925 | ₩15,633 | ₩14,298 | ₩15,432 | +3.40% | 1.9만 |
|---|
| 2026.09.01 | ₩14,391 | ₩14,685 | ₩13,710 | ₩14,658 | +1.86% | 4.4만 |
|---|
| 2026.08.31 | ₩16,033 | ₩16,487 | ₩15,286 | ₩15,286 | -4.66% | 3.4만 |
|---|
| 2026.08.28 | ₩19,624 | ₩19,771 | ₩15,646 | ₩16,113 | -17.89% | 21.9만 |
|---|
| 2026.08.27 | ₩18,823 | ₩20,305 | ₩18,556 | ₩20,091 | +6.74% | 5.2만 |
|---|
| 2026.08.26 | ₩19,264 | ₩22,695 | ₩18,142 | ₩18,503 | -3.95% | 16.9만 |
|---|
| 2026.08.25 | ₩16,794 | ₩19,704 | ₩16,540 | ₩19,704 | +17.33% | 13.3만 |
|---|
| 2026.08.24 | ₩18,543 | ₩18,543 | ₩16,046 | ₩16,394 | -11.59% | 9.4만 |
|---|
| 2026.08.21 | ₩17,622 | ₩18,797 | ₩16,954 | ₩18,636 | +5.76% | 1.8만 |
|---|
| 2026.08.20 | ₩17,488 | ₩17,555 | ₩15,886 | ₩16,594 | -5.11% | 5.1만 |
|---|
| 2026.08.19 | ₩17,128 | ₩18,396 | ₩16,260 | ₩18,116 | +5.77% | 2.1만 |
|---|
| 2026.08.18 | ₩17,301 | ₩17,301 | ₩16,367 | ₩16,647 | -3.78% | 2.3만 |
|---|
| 2026.08.17 | ₩19,357 | ₩19,357 | ₩18,022 | ₩18,276 | -5.59% | 3.1만 |
|---|
| 2026.08.14 | ₩19,878 | ₩20,932 | ₩19,411 | ₩19,624 | -1.28% | 1.5만 |
|---|
| 2026.08.13 | ₩18,476 | ₩20,158 | ₩18,156 | ₩19,918 | +7.80% | 4.5만 |
|---|
| 2026.08.12 | ₩20,318 | ₩20,505 | ₩18,449 | ₩18,650 | -8.21% | 5.8만 |
|---|
| 2026.08.11 | ₩19,971 | ₩19,971 | ₩18,396 | ₩19,384 | -2.94% | 8.9만 |
|---|
| 2026.08.10 | ₩19,624 | ₩20,078 | ₩19,210 | ₩19,304 | -1.63% | 2.6만 |
|---|
| 2026.08.07 | ₩18,409 | ₩19,851 | ₩17,542 | ₩19,811 | +7.61% | 14.3만 |
|---|
| 2026.08.06 | ₩22,174 | ₩22,174 | ₩16,914 | ₩17,488 | -21.13% | 21.8만 |
|---|
| 2026.08.05 | ₩19,704 | ₩19,865 | ₩18,583 | ₩19,397 | -1.56% | 2.2만 |
|---|
| 2026.08.04 | ₩19,744 | ₩20,212 | ₩18,823 | ₩19,704 | -0.20% | 3.3만 |
|---|
| 2026.08.03 | ₩16,661 | ₩19,064 | ₩16,487 | ₩18,690 | +12.18% | 1.9만 |
|---|
| 2026.07.31 | ₩17,635 | ₩17,955 | ₩16,580 | ₩17,275 | -2.04% | 1.8만 |
|---|
| 2026.07.30 | ₩14,792 | ₩17,261 | ₩14,792 | ₩16,981 | +14.80% | 3.6만 |
|---|
| 2026.07.29 | ₩15,272 | ₩15,833 | ₩13,991 | ₩14,044 | -8.04% | 3.4만 |
|---|
| 2026.07.28 | ₩16,354 | ₩16,354 | ₩13,830 | ₩16,100 | -1.55% | 3만 |
|---|
| 2026.07.27 | ₩15,659 | ₩17,368 | ₩15,659 | ₩17,368 | +10.91% | 3.3만 |
|---|
| 2026.07.24 | ₩15,913 | ₩16,273 | ₩14,992 | ₩15,045 | -5.45% | 3.7만 |
|---|
| 2026.07.23 | ₩16,020 | ₩16,887 | ₩15,553 | ₩16,340 | +2.00% | 2.6만 |
|---|
| 2026.07.22 | ₩16,394 | ₩17,755 | ₩16,287 | ₩17,034 | +3.91% | 4.5만 |
|---|
| 2026.07.21 | ₩14,444 | ₩16,487 | ₩14,418 | ₩16,487 | +14.14% | 12.7만 |
|---|
| 2026.07.20 | ₩14,017 | ₩14,244 | ₩13,457 | ₩13,830 | -1.33% | 2.1만 |
|---|
| 2026.07.17 | ₩11,961 | ₩13,897 | ₩11,748 | ₩13,870 | +15.96% | 4.1만 |
|---|
| 2026.07.16 | ₩13,323 | ₩13,350 | ₩12,082 | ₩12,402 | -6.91% | 8.4만 |
|---|
| 2026.07.15 | ₩14,885 | ₩14,885 | ₩12,789 | ₩14,044 | -5.65% | 11.6만 |
|---|
| 2026.07.14 | ₩15,259 | ₩15,566 | ₩14,271 | ₩14,645 | -4.02% | 7.1만 |
|---|
| 2026.07.13 | ₩16,180 | ₩16,354 | ₩14,044 | ₩14,044 | -13.20% | 17.5만 |
|---|
| 2026.07.10 | ₩17,782 | ₩18,076 | ₩16,954 | ₩16,954 | -4.65% | 3.3만 |
|---|
| 2026.07.09 | ₩16,434 | ₩17,729 | ₩16,207 | ₩17,622 | +7.23% | 4.6만 |
|---|
| 2026.07.08 | ₩15,339 | ₩16,687 | ₩15,339 | ₩16,180 | +5.48% | 7.1만 |
|---|
| 2026.07.07 | ₩17,034 | ₩17,595 | ₩15,406 | ₩16,033 | -5.88% | 5.8만 |
|---|
| 2026.07.06 | ₩16,554 | ₩18,690 | ₩16,367 | ₩17,769 | +7.34% | 7.4만 |
|---|
| 2026.07.02 | ₩16,727 | ₩18,289 | ₩14,845 | ₩15,472 | -7.50% | 9.8만 |
|---|
| 2026.07.01 | ₩16,607 | ₩17,742 | ₩16,020 | ₩16,193 | -2.49% | 8.3만 |
|---|
| 2026.06.30 | ₩15,259 | ₩16,607 | ₩14,578 | ₩16,607 | +8.84% | 4.8만 |
|---|
| 2026.06.29 | ₩16,273 | ₩16,273 | ₩14,698 | ₩15,059 | -7.47% | 6만 |
|---|
| 2026.06.26 | ₩16,434 | ₩17,008 | ₩15,793 | ₩16,247 | -1.14% | 7만 |
|---|
| 2026.06.25 | ₩17,475 | ₩18,009 | ₩16,287 | ₩17,154 | -1.83% | 7.3만 |
|---|
| 2026.06.24 | ₩17,969 | ₩18,156 | ₩16,407 | ₩17,275 | -3.86% | 9.7만 |
|---|
| 2026.06.23 | ₩17,849 | ₩21,814 | ₩17,849 | ₩18,690 | +4.71% | 7.8만 |
|---|
| 2026.06.22 | ₩20,465 | ₩20,706 | ₩18,623 | ₩20,025 | -2.15% | 19.2만 |
|---|
| 2026.06.18 | ₩19,678 | ₩22,014 | ₩18,983 | ₩21,947 | +11.53% | 11.1만 |
|---|
| 2026.06.17 | ₩16,861 | ₩18,903 | ₩16,821 | ₩17,488 | +3.72% | 3.7만 |
|---|
| 2026.06.16 | ₩17,769 | ₩19,424 | ₩16,514 | ₩16,514 | -7.06% | 11.3만 |
|---|
| 2026.06.15 | ₩17,902 | ₩19,491 | ₩17,902 | ₩18,957 | +5.89% | 12.4만 |
|---|
| 2026.06.12 | ₩15,593 | ₩16,621 | ₩15,352 | ₩16,167 | +3.68% | 23.8만 |
|---|
| 2026.06.11 | ₩13,617 | ₩15,593 | ₩13,523 | ₩15,499 | +13.82% | 5.7만 |
|---|
| 2026.06.10 | ₩14,485 | ₩15,059 | ₩13,056 | ₩13,190 | -8.94% | 3.3만 |
|---|
| 2026.06.09 | ₩16,754 | ₩16,754 | ₩13,203 | ₩15,112 | -9.80% | 8.3만 |
|---|
| 2026.06.08 | ₩17,648 | ₩17,648 | ₩16,300 | ₩16,567 | -6.13% | 7.8만 |
|---|
| 2026.06.05 | ₩22,067 | ₩22,067 | ₩15,406 | ₩16,313 | -26.07% | 15만 |
|---|
| 2026.06.04 | ₩20,692 | ₩22,334 | ₩20,505 | ₩22,161 | +7.10% | 5.9만 |
|---|
| 2026.06.03 | ₩24,537 | ₩24,537 | ₩20,919 | ₩21,093 | -14.04% | 12.1만 |
|---|
| 2026.06.02 | ₩23,642 | ₩26,833 | ₩22,695 | ₩25,792 | +9.09% | 16.3만 |
|---|
| 2026.06.01 | ₩20,759 | ₩24,056 | ₩19,624 | ₩23,162 | +11.58% | 9.9만 |
|---|
| 2026.05.29 | ₩22,695 | ₩22,695 | ₩20,265 | ₩21,787 | -4.00% | 5.9만 |
|---|
| 2026.05.28 | ₩20,439 | ₩22,321 | ₩19,851 | ₩22,241 | +8.82% | 7.2만 |
|---|
| 2026.05.27 | ₩21,039 | ₩21,840 | ₩19,931 | ₩21,039 | 0.00% | 6.5만 |
|---|
| 2026.05.26 | ₩22,414 | ₩23,028 | ₩21,360 | ₩21,907 | -2.26% | 15.8만 |
|---|
| 2026.05.22 | ₩20,625 | ₩22,922 | ₩20,625 | ₩20,772 | +0.71% | 5.7만 |
|---|
| 2026.05.21 | ₩18,369 | ₩20,692 | ₩18,356 | ₩20,252 | +10.25% | 7.9만 |
|---|
| 2026.05.20 | ₩19,224 | ₩19,531 | ₩18,369 | ₩18,743 | -2.50% | 15.1만 |
|---|
| 2026.05.19 | ₩19,517 | ₩19,517 | ₩17,488 | ₩18,690 | -4.24% | 2.8만 |
|---|
| 2026.05.18 | ₩21,800 | ₩21,800 | ₩19,224 | ₩19,504 | -10.53% | 6.4만 |
|---|
| 2026.05.15 | ₩21,600 | ₩22,201 | ₩20,866 | ₩21,613 | +0.06% | 4.5만 |
|---|
| 2026.05.14 | ₩24,817 | ₩24,817 | ₩22,374 | ₩24,163 | -2.64% | 3.9만 |
|---|
| 2026.05.13 | ₩27,234 | ₩27,234 | ₩24,363 | ₩24,363 | -10.54% | 4.4만 |
|---|
| 2026.05.12 | ₩28,649 | ₩28,649 | ₩25,712 | ₩27,033 | -5.64% | 3.4만 |
|---|
| 2026.05.11 | ₩28,035 | ₩30,838 | ₩25,111 | ₩29,757 | +6.14% | 6.1만 |
|---|
| 2026.05.08 | ₩29,663 | ₩29,663 | ₩26,633 | ₩28,782 | -2.97% | 9만 |
|---|
| 2026.05.07 | ₩35,978 | ₩36,445 | ₩27,701 | ₩29,089 | -19.15% | 12.2만 |
|---|
| 2026.05.06 | ₩28,515 | ₩35,737 | ₩27,127 | ₩35,711 | +25.23% | 15.8만 |
|---|
| 2026.05.05 | ₩28,769 | ₩29,663 | ₩27,234 | ₩29,049 | +0.97% | 5.8만 |
|---|
| 2026.05.04 | ₩28,729 | ₩30,264 | ₩27,901 | ₩29,036 | +1.07% | 5.8만 |
|---|
| 2026.05.01 | ₩30,010 | ₩30,371 | ₩27,848 | ₩29,036 | -3.25% | 11.4만 |
|---|
| 2026.04.30 | ₩26,833 | ₩30,317 | ₩26,433 | ₩30,317 | +12.99% | 10.3만 |
|---|
| 2026.04.29 | ₩29,730 | ₩29,730 | ₩24,817 | ₩25,498 | -14.23% | 10.3만 |
|---|
| 2026.04.28 | ₩31,292 | ₩32,226 | ₩28,542 | ₩29,249 | -6.53% | 5.7만 |
|---|
| 2026.04.27 | ₩30,705 | ₩35,163 | ₩30,705 | ₩34,603 | +12.70% | 10만 |
|---|
| 2026.04.24 | ₩35,724 | ₩36,044 | ₩29,637 | ₩29,864 | -16.41% | 9.3만 |
|---|
| 2026.04.23 | ₩35,524 | ₩37,366 | ₩32,440 | ₩34,242 | -3.61% | 11만 |
|---|
| 2026.04.22 | ₩27,501 | ₩33,334 | ₩27,501 | ₩33,334 | +21.21% | 4.6만 |
|---|
| 2026.04.21 | ₩28,515 | ₩28,515 | ₩25,912 | ₩26,166 | -8.24% | 1.8만 |
|---|
| 2026.04.20 | ₩29,356 | ₩29,356 | ₩26,700 | ₩28,635 | -2.46% | 3.8만 |
|---|
| 2026.04.17 | ₩30,037 | ₩31,506 | ₩27,514 | ₩29,570 | -1.56% | 6.3만 |
|---|
| 2026.04.16 | ₩30,771 | ₩31,452 | ₩28,115 | ₩29,450 | -4.30% | 4.8만 |
|---|
| 2026.04.15 | ₩27,501 | ₩29,823 | ₩27,420 | ₩28,115 | +2.23% | 3.8만 |
|---|
| 2026.04.14 | ₩29,770 | ₩29,837 | ₩26,286 | ₩26,953 | -9.46% | 3.7만 |
|---|
| 2026.04.13 | ₩23,789 | ₩26,620 | ₩23,562 | ₩26,539 | +11.56% | 2만 |
|---|
| 2026.04.10 | ₩23,709 | ₩25,979 | ₩23,562 | ₩25,311 | +6.76% | 1.4만 |
|---|
| 2026.04.09 | ₩24,764 | ₩25,899 | ₩23,536 | ₩23,536 | -4.96% | 2.1만 |
|---|
| 2026.04.08 | ₩25,552 | ₩26,700 | ₩23,736 | ₩25,845 | +1.15% | 3.3만 |
|---|
| 2026.04.07 | ₩22,788 | ₩22,788 | ₩20,025 | ₩21,907 | -3.87% | 2.9만 |
|---|
| 2026.04.06 | ₩25,111 | ₩25,111 | ₩23,909 | ₩24,804 | -1.22% | 4.9천 |
|---|
| 2026.04.02 | ₩22,801 | ₩25,765 | ₩22,107 | ₩24,497 | +7.44% | 8.4천 |
|---|
| 2026.04.01 | ₩23,362 | ₩26,166 | ₩23,362 | ₩24,537 | +5.03% | 2.5만 |
|---|
| 2026.03.31 | ₩21,053 | ₩22,575 | ₩20,559 | ₩22,094 | +4.95% | 8.5천 |
|---|
| 2026.03.30 | ₩24,564 | ₩24,991 | ₩20,292 | ₩20,959 | -14.67% | 1.5만 |
|---|
| 2026.03.27 | ₩26,967 | ₩26,967 | ₩24,937 | ₩25,485 | -5.50% | 6.5천 |
|---|
| 2026.03.26 | ₩26,646 | ₩28,849 | ₩26,539 | ₩27,768 | +4.21% | 1.9만 |
|---|
| 2026.03.25 | ₩30,264 | ₩30,264 | ₩27,634 | ₩27,968 | -7.59% | 1.5만 |
|---|
| 2026.03.24 | ₩27,047 | ₩28,929 | ₩25,418 | ₩28,529 | +5.48% | 1.5만 |
|---|
| 2026.03.23 | ₩27,167 | ₩28,702 | ₩26,700 | ₩28,208 | +3.83% | 2.4만 |
|---|
| 2026.03.20 | ₩30,371 | ₩30,371 | ₩25,538 | ₩26,019 | -14.33% | 2.7만 |
|---|
| 2026.03.19 | ₩29,383 | ₩32,934 | ₩29,383 | ₩31,773 | +8.13% | 2.3만 |
|---|
| 2026.03.18 | ₩34,322 | ₩34,709 | ₩32,760 | ₩32,947 | -4.01% | 1.1만 |
|---|
| 2026.03.17 | ₩35,297 | ₩36,578 | ₩33,708 | ₩34,442 | -2.42% | 1.6만 |
|---|
| 2026.03.16 | ₩34,896 | ₩35,337 | ₩34,082 | ₩34,349 | -1.57% | 8.8천 |
|---|
| 2026.03.13 | ₩38,447 | ₩38,621 | ₩32,974 | ₩33,321 | -13.33% | 4.2만 |
|---|
| 2026.03.12 | ₩31,372 | ₩36,111 | ₩30,705 | ₩34,950 | +11.40% | 1.7만 |
|---|
| 2026.03.11 | ₩31,599 | ₩33,108 | ₩30,197 | ₩30,705 | -2.83% | 6.1천 |
|---|
| 2026.03.10 | ₩29,770 | ₩32,173 | ₩29,770 | ₩30,745 | +3.27% | 5천 |
|---|
| 2026.03.09 | ₩26,326 | ₩29,410 | ₩25,925 | ₩29,410 | +11.71% | 6.3천 |
|---|
| 2026.03.06 | ₩27,901 | ₩31,225 | ₩27,207 | ₩27,220 | -2.44% | 1.4만 |
|---|
| 2026.03.05 | ₩30,157 | ₩31,319 | ₩27,394 | ₩29,196 | -3.19% | 9.5천 |
|---|
| 2026.03.04 | ₩30,037 | ₩32,040 | ₩28,488 | ₩31,599 | +5.20% | 6.1천 |
|---|
| 2026.03.03 | ₩28,569 | ₩30,838 | ₩26,700 | ₩28,822 | +0.89% | 9.6천 |
|---|
| 2026.03.02 | ₩28,408 | ₩34,002 | ₩28,395 | ₩33,762 | +18.84% | 5.9천 |
|---|
| 2026.02.27 | ₩33,375 | ₩33,375 | ₩30,705 | ₩31,906 | -4.40% | 7.5천 |
|---|
| 2026.02.26 | ₩33,895 | ₩36,512 | ₩32,694 | ₩34,109 | +0.63% | 1.8만 |
|---|
| 2026.02.25 | ₩33,868 | ₩35,110 | ₩33,041 | ₩33,949 | +0.24% | 5.8천 |
|---|
| 2026.02.24 | ₩29,063 | ₩33,214 | ₩28,755 | ₩32,961 | +13.41% | 3.9천 |
|---|
| 2026.02.23 | ₩31,198 | ₩31,866 | ₩29,103 | ₩31,038 | -0.51% | 6.7천 |
|---|
| 2026.02.20 | ₩33,041 | ₩33,375 | ₩30,304 | ₩32,253 | -2.38% | 7천 |
|---|
| 2026.02.19 | ₩33,802 | ₩34,336 | ₩32,387 | ₩34,029 | +0.67% | 8.9천 |
|---|