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 | ₩10,395 | ₩10,395 | ₩9,660 | ₩9,861 | -5.14% | 14.6만 |
| 2026.10.08 | ₩10,408 | ₩10,435 | ₩9,380 | ₩9,847 | -5.39% | 19.1만 |
| 2026.10.07 | ₩10,916 | ₩10,916 | ₩10,021 | ₩10,529 | -3.55% | 23.4만 |
| 2026.10.06 | ₩10,582 | ₩12,306 | ₩10,582 | ₩11,531 | +8.96% | 66.6만 |
| 2026.10.05 | ₩9,674 | ₩10,141 | ₩9,620 | ₩9,954 | +2.90% | 9.6만 |
| 2026.10.02 | ₩9,927 | ₩10,141 | ₩9,460 | ₩9,633 | -2.96% | 16.6만 |
| 2026.10.01 | ₩9,567 | ₩9,754 | ₩9,086 | ₩9,540 | -0.28% | 22.3만 |
| 2026.09.30 | ₩9,674 | ₩10,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,593 |
| -0.83% |
| 9.8만 |
| 2026.09.29 | ₩9,754 | ₩9,901 | ₩9,273 | ₩9,433 | -3.29% | 5.9만 |
|---|
| 2026.09.28 | ₩10,555 | ₩10,609 | ₩9,687 | ₩9,714 | -7.97% | 12.9만 |
|---|
| 2026.09.25 | ₩11,010 | ₩11,076 | ₩10,676 | ₩10,716 | -2.67% | 5.6만 |
|---|
| 2026.09.24 | ₩11,036 | ₩11,036 | ₩10,422 | ₩10,756 | -2.54% | 13.5만 |
|---|
| 2026.09.23 | ₩12,052 | ₩12,052 | ₩11,183 | ₩11,357 | -5.76% | 5.3만 |
|---|
| 2026.09.22 | ₩11,771 | ₩12,519 | ₩11,317 | ₩12,372 | +5.11% | 5.5만 |
|---|
| 2026.09.21 | ₩10,929 | ₩12,132 | ₩10,929 | ₩11,932 | +9.17% | 11.2만 |
|---|
| 2026.09.18 | ₩11,277 | ₩11,584 | ₩10,328 | ₩10,489 | -6.99% | 25.4만 |
|---|
| 2026.09.17 | ₩10,114 | ₩11,437 | ₩10,061 | ₩11,263 | +11.36% | 22.6만 |
|---|
| 2026.09.16 | ₩10,569 | ₩10,689 | ₩9,286 | ₩9,727 | -7.96% | 25.7만 |
|---|
| 2026.09.15 | ₩11,076 | ₩11,076 | ₩9,914 | ₩10,155 | -8.32% | 11.3만 |
|---|
| 2026.09.14 | ₩11,424 | ₩11,437 | ₩10,836 | ₩10,943 | -4.21% | 17.9만 |
|---|
| 2026.09.11 | ₩14,096 | ₩14,096 | ₩11,704 | ₩11,758 | -16.59% | 29.9만 |
|---|
| 2026.09.10 | ₩15,365 | ₩15,940 | ₩14,016 | ₩14,069 | -8.43% | 17.7만 |
|---|
| 2026.09.09 | ₩17,984 | ₩18,118 | ₩16,728 | ₩17,049 | -5.20% | 2만 |
|---|
| 2026.09.08 | ₩16,087 | ₩18,706 | ₩15,806 | ₩17,704 | +10.05% | 13.7만 |
|---|
| 2026.09.04 | ₩15,379 | ₩15,860 | ₩14,724 | ₩15,646 | +1.74% | 19.7만 |
|---|
| 2026.09.03 | ₩15,552 | ₩15,900 | ₩14,777 | ₩15,058 | -3.18% | 2.9만 |
|---|
| 2026.09.02 | ₩14,938 | ₩15,646 | ₩14,310 | ₩15,446 | +3.40% | 1.9만 |
|---|
| 2026.09.01 | ₩14,403 | ₩14,697 | ₩13,722 | ₩14,671 | +1.86% | 4.4만 |
|---|
| 2026.08.31 | ₩16,047 | ₩16,501 | ₩15,299 | ₩15,299 | -4.66% | 3.4만 |
|---|
| 2026.08.28 | ₩19,641 | ₩19,788 | ₩15,659 | ₩16,127 | -17.89% | 21.9만 |
|---|
| 2026.08.27 | ₩18,839 | ₩20,322 | ₩18,572 | ₩20,109 | +6.74% | 5.2만 |
|---|
| 2026.08.26 | ₩19,280 | ₩22,714 | ₩18,158 | ₩18,519 | -3.95% | 16.9만 |
|---|
| 2026.08.25 | ₩16,808 | ₩19,721 | ₩16,555 | ₩19,721 | +17.33% | 13.3만 |
|---|
| 2026.08.24 | ₩18,559 | ₩18,559 | ₩16,060 | ₩16,408 | -11.59% | 9.4만 |
|---|
| 2026.08.21 | ₩17,637 | ₩18,813 | ₩16,969 | ₩18,652 | +5.76% | 1.8만 |
|---|
| 2026.08.20 | ₩17,503 | ₩17,570 | ₩15,900 | ₩16,608 | -5.11% | 5.1만 |
|---|
| 2026.08.19 | ₩17,142 | ₩18,412 | ₩16,274 | ₩18,131 | +5.77% | 2.1만 |
|---|
| 2026.08.18 | ₩17,316 | ₩17,316 | ₩16,381 | ₩16,661 | -3.78% | 2.3만 |
|---|
| 2026.08.17 | ₩19,374 | ₩19,374 | ₩18,038 | ₩18,291 | -5.59% | 3.1만 |
|---|
| 2026.08.14 | ₩19,895 | ₩20,950 | ₩19,427 | ₩19,641 | -1.28% | 1.5만 |
|---|
| 2026.08.13 | ₩18,492 | ₩20,175 | ₩18,171 | ₩19,935 | +7.80% | 4.5만 |
|---|
| 2026.08.12 | ₩20,336 | ₩20,523 | ₩18,465 | ₩18,666 | -8.21% | 5.8만 |
|---|
| 2026.08.11 | ₩19,988 | ₩19,988 | ₩18,412 | ₩19,400 | -2.94% | 8.9만 |
|---|
| 2026.08.10 | ₩19,641 | ₩20,095 | ₩19,227 | ₩19,320 | -1.63% | 2.6만 |
|---|
| 2026.08.07 | ₩18,425 | ₩19,868 | ₩17,557 | ₩19,828 | +7.61% | 14.3만 |
|---|
| 2026.08.06 | ₩22,193 | ₩22,193 | ₩16,929 | ₩17,503 | -21.13% | 21.8만 |
|---|
| 2026.08.05 | ₩19,721 | ₩19,881 | ₩18,599 | ₩19,414 | -1.56% | 2.2만 |
|---|
| 2026.08.04 | ₩19,761 | ₩20,229 | ₩18,839 | ₩19,721 | -0.20% | 3.3만 |
|---|
| 2026.08.03 | ₩16,675 | ₩19,080 | ₩16,501 | ₩18,706 | +12.18% | 1.9만 |
|---|
| 2026.07.31 | ₩17,650 | ₩17,971 | ₩16,595 | ₩17,289 | -2.04% | 1.8만 |
|---|
| 2026.07.30 | ₩14,804 | ₩17,276 | ₩14,804 | ₩16,995 | +14.80% | 3.6만 |
|---|
| 2026.07.29 | ₩15,285 | ₩15,846 | ₩14,003 | ₩14,056 | -8.04% | 3.4만 |
|---|
| 2026.07.28 | ₩16,367 | ₩16,367 | ₩13,842 | ₩16,114 | -1.55% | 3만 |
|---|
| 2026.07.27 | ₩15,673 | ₩17,383 | ₩15,673 | ₩17,383 | +10.91% | 3.3만 |
|---|
| 2026.07.24 | ₩15,927 | ₩16,287 | ₩15,005 | ₩15,058 | -5.45% | 3.7만 |
|---|
| 2026.07.23 | ₩16,033 | ₩16,902 | ₩15,566 | ₩16,354 | +2.00% | 2.6만 |
|---|
| 2026.07.22 | ₩16,408 | ₩17,770 | ₩16,301 | ₩17,049 | +3.91% | 4.5만 |
|---|
| 2026.07.21 | ₩14,457 | ₩16,501 | ₩14,430 | ₩16,501 | +14.14% | 12.7만 |
|---|
| 2026.07.20 | ₩14,029 | ₩14,256 | ₩13,468 | ₩13,842 | -1.33% | 2.1만 |
|---|
| 2026.07.17 | ₩11,972 | ₩13,909 | ₩11,758 | ₩13,882 | +15.96% | 4.1만 |
|---|
| 2026.07.16 | ₩13,334 | ₩13,361 | ₩12,092 | ₩12,413 | -6.91% | 8.4만 |
|---|
| 2026.07.15 | ₩14,898 | ₩14,898 | ₩12,800 | ₩14,056 | -5.65% | 11.6만 |
|---|
| 2026.07.14 | ₩15,272 | ₩15,579 | ₩14,283 | ₩14,657 | -4.02% | 7.1만 |
|---|
| 2026.07.13 | ₩16,194 | ₩16,367 | ₩14,056 | ₩14,056 | -13.20% | 17.5만 |
|---|
| 2026.07.10 | ₩17,797 | ₩18,091 | ₩16,969 | ₩16,969 | -4.65% | 3.3만 |
|---|
| 2026.07.09 | ₩16,448 | ₩17,744 | ₩16,220 | ₩17,637 | +7.23% | 4.6만 |
|---|
| 2026.07.08 | ₩15,352 | ₩16,702 | ₩15,352 | ₩16,194 | +5.48% | 7.1만 |
|---|
| 2026.07.07 | ₩17,049 | ₩17,610 | ₩15,419 | ₩16,047 | -5.88% | 5.8만 |
|---|
| 2026.07.06 | ₩16,568 | ₩18,706 | ₩16,381 | ₩17,784 | +7.34% | 7.4만 |
|---|
| 2026.07.02 | ₩16,742 | ₩18,305 | ₩14,858 | ₩15,486 | -7.50% | 9.8만 |
|---|
| 2026.07.01 | ₩16,621 | ₩17,757 | ₩16,033 | ₩16,207 | -2.49% | 8.3만 |
|---|
| 2026.06.30 | ₩15,272 | ₩16,621 | ₩14,590 | ₩16,621 | +8.84% | 4.8만 |
|---|
| 2026.06.29 | ₩16,287 | ₩16,287 | ₩14,711 | ₩15,071 | -7.47% | 6만 |
|---|
| 2026.06.26 | ₩16,448 | ₩17,022 | ₩15,806 | ₩16,261 | -1.14% | 7만 |
|---|
| 2026.06.25 | ₩17,490 | ₩18,024 | ₩16,301 | ₩17,169 | -1.83% | 7.3만 |
|---|
| 2026.06.24 | ₩17,984 | ₩18,171 | ₩16,421 | ₩17,289 | -3.86% | 9.7만 |
|---|
| 2026.06.23 | ₩17,864 | ₩21,832 | ₩17,864 | ₩18,706 | +4.71% | 7.8만 |
|---|
| 2026.06.22 | ₩20,483 | ₩20,723 | ₩18,639 | ₩20,042 | -2.15% | 19.2만 |
|---|
| 2026.06.18 | ₩19,694 | ₩22,033 | ₩19,000 | ₩21,966 | +11.53% | 11.1만 |
|---|
| 2026.06.17 | ₩16,875 | ₩18,919 | ₩16,835 | ₩17,503 | +3.72% | 3.7만 |
|---|
| 2026.06.16 | ₩17,784 | ₩19,441 | ₩16,528 | ₩16,528 | -7.06% | 11.3만 |
|---|
| 2026.06.15 | ₩17,917 | ₩19,507 | ₩17,917 | ₩18,973 | +5.89% | 12.4만 |
|---|
| 2026.06.12 | ₩15,606 | ₩16,635 | ₩15,365 | ₩16,180 | +3.68% | 23.8만 |
|---|
| 2026.06.11 | ₩13,628 | ₩15,606 | ₩13,535 | ₩15,512 | +13.82% | 5.7만 |
|---|
| 2026.06.10 | ₩14,497 | ₩15,071 | ₩13,067 | ₩13,201 | -8.94% | 3.3만 |
|---|
| 2026.06.09 | ₩16,768 | ₩16,768 | ₩13,214 | ₩15,125 | -9.80% | 8.3만 |
|---|
| 2026.06.08 | ₩17,664 | ₩17,664 | ₩16,314 | ₩16,581 | -6.13% | 7.8만 |
|---|
| 2026.06.05 | ₩22,086 | ₩22,086 | ₩15,419 | ₩16,327 | -26.07% | 15만 |
|---|
| 2026.06.04 | ₩20,710 | ₩22,353 | ₩20,523 | ₩22,180 | +7.10% | 5.9만 |
|---|
| 2026.06.03 | ₩24,558 | ₩24,558 | ₩20,937 | ₩21,111 | -14.04% | 12.1만 |
|---|
| 2026.06.02 | ₩23,663 | ₩26,856 | ₩22,714 | ₩25,814 | +9.09% | 16.3만 |
|---|
| 2026.06.01 | ₩20,777 | ₩24,077 | ₩19,641 | ₩23,182 | +11.58% | 9.9만 |
|---|
| 2026.05.29 | ₩22,714 | ₩22,714 | ₩20,282 | ₩21,805 | -4.00% | 5.9만 |
|---|
| 2026.05.28 | ₩20,456 | ₩22,340 | ₩19,868 | ₩22,260 | +8.82% | 7.2만 |
|---|
| 2026.05.27 | ₩21,057 | ₩21,859 | ₩19,948 | ₩21,057 | 0.00% | 6.5만 |
|---|
| 2026.05.26 | ₩22,433 | ₩23,048 | ₩21,378 | ₩21,926 | -2.26% | 15.8만 |
|---|
| 2026.05.22 | ₩20,643 | ₩22,941 | ₩20,643 | ₩20,790 | +0.71% | 5.7만 |
|---|
| 2026.05.21 | ₩18,385 | ₩20,710 | ₩18,372 | ₩20,269 | +10.25% | 7.9만 |
|---|
| 2026.05.20 | ₩19,240 | ₩19,547 | ₩18,385 | ₩18,759 | -2.50% | 15.1만 |
|---|
| 2026.05.19 | ₩19,534 | ₩19,534 | ₩17,503 | ₩18,706 | -4.24% | 2.8만 |
|---|
| 2026.05.18 | ₩21,819 | ₩21,819 | ₩19,240 | ₩19,521 | -10.53% | 6.4만 |
|---|
| 2026.05.15 | ₩21,618 | ₩22,220 | ₩20,884 | ₩21,632 | +0.06% | 4.5만 |
|---|
| 2026.05.14 | ₩24,838 | ₩24,838 | ₩22,393 | ₩24,184 | -2.64% | 3.9만 |
|---|
| 2026.05.13 | ₩27,257 | ₩27,257 | ₩24,384 | ₩24,384 | -10.54% | 4.4만 |
|---|
| 2026.05.12 | ₩28,673 | ₩28,673 | ₩25,734 | ₩27,056 | -5.64% | 3.4만 |
|---|
| 2026.05.11 | ₩28,059 | ₩30,864 | ₩25,132 | ₩29,782 | +6.14% | 6.1만 |
|---|
| 2026.05.08 | ₩29,689 | ₩29,689 | ₩26,656 | ₩28,807 | -2.97% | 9만 |
|---|
| 2026.05.07 | ₩36,008 | ₩36,476 | ₩27,724 | ₩29,114 | -19.15% | 12.2만 |
|---|
| 2026.05.06 | ₩28,540 | ₩35,768 | ₩27,150 | ₩35,741 | +25.23% | 15.8만 |
|---|
| 2026.05.05 | ₩28,793 | ₩29,689 | ₩27,257 | ₩29,074 | +0.97% | 5.8만 |
|---|
| 2026.05.04 | ₩28,753 | ₩30,290 | ₩27,925 | ₩29,061 | +1.07% | 5.8만 |
|---|
| 2026.05.01 | ₩30,036 | ₩30,397 | ₩27,871 | ₩29,061 | -3.25% | 11.4만 |
|---|
| 2026.04.30 | ₩26,856 | ₩30,343 | ₩26,455 | ₩30,343 | +12.99% | 10.3만 |
|---|
| 2026.04.29 | ₩29,755 | ₩29,755 | ₩24,838 | ₩25,520 | -14.23% | 10.3만 |
|---|
| 2026.04.28 | ₩31,319 | ₩32,254 | ₩28,566 | ₩29,274 | -6.53% | 5.7만 |
|---|
| 2026.04.27 | ₩30,731 | ₩35,193 | ₩30,731 | ₩34,632 | +12.70% | 10만 |
|---|
| 2026.04.24 | ₩35,755 | ₩36,075 | ₩29,662 | ₩29,889 | -16.41% | 9.3만 |
|---|
| 2026.04.23 | ₩35,554 | ₩37,398 | ₩32,468 | ₩34,271 | -3.61% | 11만 |
|---|
| 2026.04.22 | ₩27,524 | ₩33,363 | ₩27,524 | ₩33,363 | +21.21% | 4.6만 |
|---|
| 2026.04.21 | ₩28,540 | ₩28,540 | ₩25,934 | ₩26,188 | -8.24% | 1.8만 |
|---|
| 2026.04.20 | ₩29,381 | ₩29,381 | ₩26,722 | ₩28,660 | -2.46% | 3.8만 |
|---|
| 2026.04.17 | ₩30,063 | ₩31,532 | ₩27,537 | ₩29,595 | -1.56% | 6.3만 |
|---|
| 2026.04.16 | ₩30,798 | ₩31,479 | ₩28,139 | ₩29,475 | -4.30% | 4.8만 |
|---|
| 2026.04.15 | ₩27,524 | ₩29,849 | ₩27,444 | ₩28,139 | +2.23% | 3.8만 |
|---|
| 2026.04.14 | ₩29,795 | ₩29,862 | ₩26,308 | ₩26,976 | -9.46% | 3.7만 |
|---|
| 2026.04.13 | ₩23,810 | ₩26,642 | ₩23,583 | ₩26,562 | +11.56% | 2만 |
|---|
| 2026.04.10 | ₩23,729 | ₩26,001 | ₩23,583 | ₩25,333 | +6.76% | 1.4만 |
|---|
| 2026.04.09 | ₩24,785 | ₩25,921 | ₩23,556 | ₩23,556 | -4.96% | 2.1만 |
|---|
| 2026.04.08 | ₩25,573 | ₩26,722 | ₩23,756 | ₩25,867 | +1.15% | 3.3만 |
|---|
| 2026.04.07 | ₩22,808 | ₩22,808 | ₩20,042 | ₩21,926 | -3.87% | 2.9만 |
|---|
| 2026.04.06 | ₩25,132 | ₩25,132 | ₩23,930 | ₩24,825 | -1.22% | 4.9천 |
|---|
| 2026.04.02 | ₩22,821 | ₩25,787 | ₩22,126 | ₩24,518 | +7.44% | 8.4천 |
|---|
| 2026.04.01 | ₩23,382 | ₩26,188 | ₩23,382 | ₩24,558 | +5.03% | 2.5만 |
|---|
| 2026.03.31 | ₩21,071 | ₩22,594 | ₩20,576 | ₩22,113 | +4.95% | 8.5천 |
|---|
| 2026.03.30 | ₩24,585 | ₩25,012 | ₩20,309 | ₩20,977 | -14.67% | 1.5만 |
|---|
| 2026.03.27 | ₩26,990 | ₩26,990 | ₩24,959 | ₩25,507 | -5.50% | 6.5천 |
|---|
| 2026.03.26 | ₩26,669 | ₩28,874 | ₩26,562 | ₩27,791 | +4.21% | 1.9만 |
|---|
| 2026.03.25 | ₩30,290 | ₩30,290 | ₩27,658 | ₩27,992 | -7.59% | 1.5만 |
|---|
| 2026.03.24 | ₩27,070 | ₩28,954 | ₩25,440 | ₩28,553 | +5.48% | 1.5만 |
|---|
| 2026.03.23 | ₩27,190 | ₩28,727 | ₩26,722 | ₩28,232 | +3.83% | 2.4만 |
|---|
| 2026.03.20 | ₩30,397 | ₩30,397 | ₩25,560 | ₩26,041 | -14.33% | 2.7만 |
|---|
| 2026.03.19 | ₩29,408 | ₩32,962 | ₩29,408 | ₩31,800 | +8.13% | 2.3만 |
|---|
| 2026.03.18 | ₩34,352 | ₩34,739 | ₩32,788 | ₩32,975 | -4.01% | 1.1만 |
|---|
| 2026.03.17 | ₩35,327 | ₩36,610 | ₩33,737 | ₩34,472 | -2.42% | 1.6만 |
|---|
| 2026.03.16 | ₩34,926 | ₩35,367 | ₩34,111 | ₩34,378 | -1.57% | 8.8천 |
|---|
| 2026.03.13 | ₩38,480 | ₩38,654 | ₩33,002 | ₩33,350 | -13.33% | 4.2만 |
|---|
| 2026.03.12 | ₩31,399 | ₩36,142 | ₩30,731 | ₩34,980 | +11.40% | 1.7만 |
|---|
| 2026.03.11 | ₩31,626 | ₩33,136 | ₩30,223 | ₩30,731 | -2.83% | 6.1천 |
|---|
| 2026.03.10 | ₩29,795 | ₩32,200 | ₩29,795 | ₩30,771 | +3.27% | 5천 |
|---|
| 2026.03.09 | ₩26,348 | ₩29,435 | ₩25,947 | ₩29,435 | +11.71% | 6.3천 |
|---|
| 2026.03.06 | ₩27,925 | ₩31,252 | ₩27,230 | ₩27,243 | -2.44% | 1.4만 |
|---|
| 2026.03.05 | ₩30,183 | ₩31,345 | ₩27,417 | ₩29,221 | -3.19% | 9.5천 |
|---|
| 2026.03.04 | ₩30,063 | ₩32,067 | ₩28,513 | ₩31,626 | +5.20% | 6.1천 |
|---|
| 2026.03.03 | ₩28,593 | ₩30,864 | ₩26,722 | ₩28,847 | +0.89% | 9.6천 |
|---|
| 2026.03.02 | ₩28,433 | ₩34,031 | ₩28,419 | ₩33,790 | +18.84% | 5.9천 |
|---|
| 2026.02.27 | ₩33,403 | ₩33,403 | ₩30,731 | ₩31,933 | -4.40% | 7.5천 |
|---|
| 2026.02.26 | ₩33,924 | ₩36,543 | ₩32,722 | ₩34,138 | +0.63% | 1.8만 |
|---|
| 2026.02.25 | ₩33,897 | ₩35,140 | ₩33,069 | ₩33,978 | +0.24% | 5.8천 |
|---|
| 2026.02.24 | ₩29,087 | ₩33,243 | ₩28,780 | ₩32,989 | +13.41% | 3.9천 |
|---|
| 2026.02.23 | ₩31,225 | ₩31,893 | ₩29,127 | ₩31,065 | -0.51% | 6.7천 |
|---|
| 2026.02.20 | ₩33,069 | ₩33,403 | ₩30,330 | ₩32,281 | -2.38% | 7천 |
|---|
| 2026.02.19 | ₩33,831 | ₩34,365 | ₩32,414 | ₩34,058 | +0.67% | 8.9천 |
|---|