Comparing Back to the side-by-side chart ↗
Leonteq AG (LEON.SW) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 19.96 | 20.50 | 19.64 | 20.00 | -0.74% | 33,912 |
| 2026-10-15 | 20.20 | 20.35 | 20.05 | 20.15 | -0.25% | 11,640 |
| 2026-10-14 | 20.80 | 21.00 | 20.20 | 20.20 | -2.42% | 17,191 |
| 2026-10-13 | 20.60 | 21.10 | 20.50 | 20.70 | +0.49% | 24,654 |
| 2026-10-12 | 20.50 | 20.90 | 20.40 | 20.60 | +0.73% | 18,314 |
| 2026-10-09 | 20.40 | 20.55 | 20.05 | 20.45 | +1.74% | 27,821 |
| 2026-10-08 | 19.70 | 20.55 | 19.70 | 20.10 | -1.71% | 15,817 |
| 2026-10-07 | 20.70 | 20.95 | 20.30 | 20.45 | -0.97% | 25,720 |
| 2026-10-06 | 20.60 | 21.00 | 20.50 | 20.65 | +0.49% | 36,988 |
| 2026-10-05 | 20.45 | 20.55 | 19.82 | 20.55 | +2.75% | 39,487 |
| 2026-10-02 | 20.60 | 20.60 | 19.78 | 20.00 | -2.91% | 26,543 |
| 2026-10-01 | 20.35 | 20.70 | 20.05 | 20.60 | +1.98% | 28,686 |
| 2026-09-30 | 20.00 | 20.20 | 19.60 | 20.20 | +2.85% | 21,228 |
| 2026-09-29 | 20.00 | 20.00 | 19.48 | 19.64 | -1.80% | 28,209 |
| 2026-09-28 | 20.50 | 20.50 | 19.70 | 20.00 | +0.20% | 36,719 |
| 2026-09-25 | 20.00 | 20.40 | 19.74 | 19.96 | -1.92% | 36,175 |
| 2026-09-24 | 20.70 | 20.70 | 19.94 | 20.35 | +0.25% | 20,526 |
| 2026-09-23 | 20.10 | 20.35 | 19.94 | 20.30 | -0.25% | 28,535 |
| 2026-09-22 | 20.75 | 20.85 | 20.15 | 20.35 | -1.93% | 42,257 |
| 2026-09-21 | 20.20 | 20.80 | 19.88 | 20.75 | +3.23% | 100,806 |
| 2026-09-18 | 21.50 | 21.50 | 20.10 | 20.10 | -3.37% | 113,095 |
| 2026-09-17 | 20.40 | 21.00 | 20.35 | 20.80 | +1.71% | 23,736 |
| 2026-09-16 | 20.35 | 20.80 | 20.35 | 20.45 | -0.24% | 30,780 |
| 2026-09-15 | 20.25 | 20.65 | 19.72 | 20.50 | +1.23% | 34,143 |
| 2026-09-14 | 20.15 | 20.45 | 20.15 | 20.25 | -1.22% | 14,717 |
| 2026-09-11 | 20.50 | 20.55 | 20.25 | 20.50 | -0.73% | 20,755 |
| 2026-09-10 | 20.35 | 21.10 | 20.35 | 20.65 | +1.23% | 24,710 |
| 2026-09-09 | 20.55 | 20.60 | 20.20 | 20.40 | -2.39% | 23,481 |
| 2026-09-08 | 20.80 | 21.20 | 20.55 | 20.90 | -0.48% | 16,749 |
| 2026-09-07 | 20.95 | 21.10 | 20.65 | 21.00 | -1.18% | 21,220 |
| 2026-09-04 | 21.20 | 21.45 | 20.95 | 21.25 | +1.19% | 22,190 |
| 2026-09-03 | 20.80 | 21.15 | 20.55 | 21.00 | +1.45% | 42,132 |
| 2026-09-02 | 21.05 | 21.05 | 20.40 | 20.70 | -1.43% | 56,465 |
| 2026-09-01 | 21.40 | 21.50 | 20.70 | 21.00 | -1.18% | 47,343 |
| 2026-08-31 | 21.50 | 21.65 | 21.20 | 21.25 | -1.62% | 36,575 |
| 2026-08-28 | 20.85 | 22.10 | 20.60 | 21.60 | +3.60% | 130,666 |
| 2026-08-27 | 20.80 | 21.00 | 20.20 | 20.85 | +1.96% | 29,838 |
| 2026-08-26 | 20.80 | 20.80 | 20.00 | 20.45 | -1.21% | 53,934 |
| 2026-08-25 | 21.60 | 22.30 | 20.40 | 20.70 | -4.39% | 104,059 |
| 2026-08-24 | 21.20 | 21.65 | 21.05 | 21.65 | +2.12% | 42,491 |
| 2026-08-21 | 21.40 | 21.40 | 20.75 | 21.20 | -0.70% | 49,164 |
| 2026-08-20 | 21.00 | 22.00 | 20.70 | 21.35 | +2.40% | 152,148 |
| 2026-08-19 | 19.50 | 21.10 | 19.48 | 20.85 | +9.39% | 164,280 |
| 2026-08-18 | 18.86 | 19.10 | 18.36 | 19.06 | +0.74% | 66,725 |
| 2026-08-17 | 19.00 | 19.80 | 18.70 | 18.92 | +0.53% | 76,883 |
| 2026-08-14 | 17.50 | 18.84 | 17.50 | 18.82 | +7.42% | 89,768 |
| 2026-08-13 | 16.92 | 17.60 | 16.92 | 17.52 | +2.46% | 20,436 |
| 2026-08-12 | 16.80 | 17.20 | 16.80 | 17.10 | +0.47% | 24,044 |
| 2026-08-11 | 17.22 | 17.30 | 16.94 | 17.02 | -1.28% | 17,934 |
| 2026-08-10 | 16.78 | 17.24 | 16.74 | 17.24 | +2.01% | 27,009 |
| 2026-08-07 | 17.24 | 17.34 | 16.80 | 16.90 | -2.87% | 28,010 |
| 2026-08-06 | 17.24 | 17.50 | 17.14 | 17.40 | +0.93% | 16,350 |
| 2026-08-05 | 17.16 | 17.44 | 17.16 | 17.24 | +0.00% | 17,681 |
| 2026-08-04 | 16.62 | 17.70 | 16.62 | 17.24 | +2.50% | 47,212 |
| 2026-08-03 | 17.00 | 17.10 | 16.52 | 16.82 | -1.06% | 42,820 |
| 2026-07-31 | 17.70 | 17.70 | 17.00 | 17.00 | -2.07% | 25,351 |
| 2026-07-30 | 17.64 | 17.84 | 17.08 | 17.36 | -2.47% | 42,907 |
| 2026-07-29 | 17.90 | 18.84 | 17.80 | 17.80 | -2.09% | 86,289 |
| 2026-07-28 | 18.00 | 18.62 | 18.00 | 18.18 | +3.65% | 104,126 |
| 2026-07-27 | 16.82 | 18.80 | 16.82 | 17.54 | +5.03% | 189,646 |
| 2026-07-24 | 15.72 | 16.74 | 15.72 | 16.70 | +6.37% | 91,429 |
| 2026-07-23 | 16.52 | 16.70 | 15.48 | 15.70 | -2.00% | 71,238 |
| 2026-07-22 | 15.16 | 16.16 | 14.92 | 16.02 | +5.39% | 72,233 |
| 2026-07-21 | 15.40 | 15.40 | 14.80 | 15.20 | +0.00% | 38,370 |
| 2026-07-20 | 16.00 | 16.00 | 15.00 | 15.20 | -4.64% | 52,138 |
| 2026-07-17 | 16.02 | 16.02 | 15.46 | 15.94 | -0.75% | 30,116 |
| 2026-07-16 | 16.06 | 16.10 | 15.70 | 16.06 | +0.12% | 15,722 |
| 2026-07-15 | 16.00 | 16.18 | 15.80 | 16.04 | +0.50% | 33,879 |
| 2026-07-14 | 16.00 | 16.18 | 15.90 | 15.96 | -1.36% | 15,698 |
| 2026-07-13 | 16.42 | 16.52 | 16.00 | 16.18 | -1.70% | 18,699 |
| 2026-07-10 | 16.26 | 16.48 | 16.24 | 16.46 | +0.24% | 25,200 |
| 2026-07-09 | 17.00 | 17.00 | 16.24 | 16.42 | -1.20% | 13,458 |
| 2026-07-08 | 16.70 | 16.82 | 16.34 | 16.62 | -1.19% | 18,766 |
| 2026-07-07 | 17.30 | 17.38 | 16.70 | 16.82 | -2.21% | 25,995 |
| 2026-07-06 | 17.00 | 17.76 | 16.86 | 17.20 | +0.70% | 66,020 |
| 2026-07-03 | 17.02 | 17.28 | 16.96 | 17.08 | +0.35% | 14,582 |
| 2026-07-02 | 17.02 | 17.50 | 17.02 | 17.02 | -1.16% | 20,319 |
| 2026-07-01 | 16.66 | 17.22 | 16.66 | 17.22 | +2.99% | 18,708 |
| 2026-06-30 | 16.40 | 16.96 | 16.40 | 16.72 | +1.70% | 18,286 |
| 2026-06-29 | 16.60 | 16.82 | 16.44 | 16.44 | -1.08% | 14,847 |
| 2026-06-26 | 16.70 | 17.30 | 16.10 | 16.62 | -1.89% | 60,532 |
| 2026-06-25 | 17.20 | 17.24 | 16.70 | 16.94 | -0.82% | 27,275 |
| 2026-06-24 | 17.62 | 17.62 | 17.00 | 17.08 | -1.50% | 28,006 |
| 2026-06-23 | 17.12 | 17.96 | 17.12 | 17.34 | +0.23% | 58,458 |
| 2026-06-22 | 17.30 | 17.50 | 17.04 | 17.30 | +0.58% | 39,783 |
| 2026-06-19 | 16.64 | 17.30 | 16.48 | 17.20 | +3.74% | 135,070 |
| 2026-06-18 | 15.82 | 16.70 | 15.82 | 16.58 | +8.65% | 118,759 |
| 2026-06-17 | 14.90 | 15.46 | 14.90 | 15.26 | -0.91% | 12,288 |
| 2026-06-16 | 15.80 | 15.80 | 15.24 | 15.40 | +0.52% | 22,613 |
| 2026-06-15 | 15.20 | 15.78 | 15.18 | 15.32 | +0.79% | 36,147 |
| 2026-06-12 | 14.68 | 15.20 | 14.68 | 15.20 | +4.11% | 31,806 |
| 2026-06-11 | 14.80 | 14.80 | 14.46 | 14.60 | +0.41% | 10,660 |
| 2026-06-10 | 14.52 | 14.78 | 14.28 | 14.54 | -0.14% | 8,112 |
| 2026-06-09 | 14.92 | 14.92 | 14.20 | 14.56 | -0.82% | 19,575 |
| 2026-06-08 | 14.84 | 14.84 | 14.40 | 14.68 | -1.21% | 13,370 |
| 2026-06-05 | 14.24 | 15.26 | 14.24 | 14.86 | +3.48% | 45,331 |
| 2026-06-04 | 14.78 | 14.78 | 13.90 | 14.36 | +0.00% | 17,147 |
| 2026-06-03 | 14.40 | 14.40 | 14.14 | 14.36 | -0.83% | 16,928 |
| 2026-06-02 | 14.36 | 14.64 | 14.22 | 14.48 | +0.14% | 26,424 |
| 2026-06-01 | 14.50 | 14.50 | 14.20 | 14.46 | -0.28% | 22,388 |
| 2026-05-29 | 14.66 | 14.80 | 14.50 | 14.50 | -0.55% | 10,896 |
| 2026-05-28 | 14.80 | 14.88 | 14.52 | 14.58 | -1.75% | 29,510 |
| 2026-05-27 | 15.26 | 15.28 | 14.70 | 14.84 | -1.72% | 28,260 |
| 2026-05-26 | 15.26 | 15.26 | 14.82 | 15.10 | +0.00% | 18,337 |
| 2026-05-22 | 14.66 | 15.10 | 14.60 | 15.10 | +2.17% | 27,961 |
| 2026-05-21 | 14.68 | 14.98 | 14.66 | 14.78 | -0.54% | 20,262 |
| 2026-05-20 | 14.72 | 14.96 | 14.46 | 14.86 | +2.34% | 12,856 |
| 2026-05-19 | 14.28 | 14.66 | 14.28 | 14.52 | +1.26% | 27,595 |
| 2026-05-18 | 14.38 | 14.72 | 14.20 | 14.34 | -1.78% | 25,513 |
| 2026-05-15 | 14.64 | 14.90 | 14.48 | 14.60 | -0.27% | 14,863 |
| 2026-05-13 | 14.40 | 14.80 | 14.40 | 14.64 | +0.55% | 7,694 |
| 2026-05-12 | 14.62 | 14.86 | 14.40 | 14.56 | -1.75% | 7,256 |
| 2026-05-11 | 14.78 | 14.90 | 14.42 | 14.82 | +2.35% | 21,859 |
| 2026-05-08 | 14.40 | 14.60 | 14.10 | 14.48 | -0.69% | 21,078 |
| 2026-05-07 | 14.70 | 14.76 | 14.36 | 14.58 | -0.41% | 29,389 |
| 2026-05-06 | 14.80 | 15.08 | 14.60 | 14.64 | -2.27% | 19,735 |
| 2026-05-05 | 15.36 | 15.44 | 14.82 | 14.98 | -1.19% | 17,571 |
| 2026-05-04 | 14.92 | 15.24 | 14.92 | 15.16 | +2.57% | 23,122 |
| 2026-04-30 | 15.40 | 15.40 | 14.70 | 14.78 | -0.81% | 13,916 |
| 2026-04-29 | 14.72 | 15.20 | 14.72 | 14.90 | -1.97% | 12,998 |
| 2026-04-28 | 15.00 | 15.44 | 15.00 | 15.20 | +1.20% | 16,980 |
| 2026-04-27 | 15.10 | 15.20 | 14.82 | 15.02 | -0.53% | 21,312 |
| 2026-04-24 | 16.00 | 16.00 | 15.10 | 15.10 | -3.33% | 12,674 |
| 2026-04-23 | 15.80 | 16.00 | 15.54 | 15.62 | -1.64% | 23,107 |
| 2026-04-22 | 16.00 | 16.28 | 15.56 | 15.88 | +1.53% | 49,945 |
| 2026-04-21 | 15.76 | 15.98 | 15.64 | 15.64 | -1.64% | 24,676 |
| 2026-04-20 | 16.00 | 16.00 | 15.80 | 15.90 | -0.62% | 29,192 |
| 2026-04-17 | 16.00 | 16.28 | 15.90 | 16.00 | -1.48% | 30,623 |
| 2026-04-16 | 15.94 | 16.24 | 15.86 | 16.24 | +2.27% | 36,226 |
| 2026-04-15 | 15.60 | 15.98 | 15.60 | 15.88 | +0.76% | 13,027 |
| 2026-04-14 | 16.00 | 16.00 | 15.64 | 15.76 | +0.25% | 22,155 |
| 2026-04-13 | 15.60 | 15.84 | 15.38 | 15.72 | +0.51% | 27,165 |
| 2026-04-10 | 15.50 | 16.10 | 15.50 | 15.64 | -0.38% | 54,063 |
| 2026-04-09 | 15.74 | 16.00 | 15.52 | 15.70 | +0.26% | 24,538 |
| 2026-04-08 | 15.74 | 16.00 | 15.50 | 15.66 | +1.03% | 25,302 |
| 2026-04-07 | 16.00 | 16.00 | 15.50 | 15.50 | -1.65% | 31,650 |
| 2026-04-02 | 15.76 | 15.92 | 15.46 | 15.76 | -1.99% | 27,916 |
| 2026-04-01 | 16.42 | 16.70 | 15.88 | 16.08 | -0.99% | 71,796 |
| 2026-03-31 | 15.60 | 16.28 | 15.60 | 16.24 | +4.64% | 55,146 |
| 2026-03-30 | 15.42 | 15.56 | 15.14 | 15.52 | +1.31% | 22,506 |
| 2026-03-27 | 14.90 | 15.58 | 14.90 | 15.32 | +1.06% | 35,864 |
| 2026-03-26 | 15.28 | 15.28 | 14.90 | 15.16 | +0.26% | 37,891 |
| 2026-03-25 | 15.12 | 15.26 | 15.00 | 15.12 | +0.13% | 60,707 |
| 2026-03-24 | 15.00 | 15.18 | 14.94 | 15.10 | +0.40% | 27,677 |
| 2026-03-23 | 14.40 | 15.16 | 14.20 | 15.04 | +4.01% | 47,944 |
| 2026-03-20 | 14.80 | 14.80 | 14.30 | 14.46 | -0.82% | 33,069 |
| 2026-03-19 | 15.06 | 15.10 | 14.58 | 14.58 | -3.57% | 35,862 |
| 2026-03-18 | 14.96 | 15.34 | 14.96 | 15.12 | -0.53% | 35,051 |
| 2026-03-17 | 14.80 | 15.20 | 14.80 | 15.20 | +1.88% | 23,193 |
| 2026-03-16 | 15.12 | 15.20 | 14.70 | 14.92 | -1.19% | 41,741 |
| 2026-03-13 | 15.00 | 15.50 | 15.00 | 15.10 | -2.33% | 43,724 |
| 2026-03-12 | 14.80 | 15.62 | 14.80 | 15.46 | +2.66% | 56,497 |
| 2026-03-11 | 15.44 | 15.48 | 14.78 | 15.06 | -2.33% | 65,579 |
| 2026-03-10 | 15.12 | 15.74 | 15.10 | 15.42 | +2.53% | 61,460 |
| 2026-03-09 | 14.56 | 15.22 | 14.32 | 15.04 | +4.30% | 136,457 |
| 2026-03-06 | 14.26 | 14.96 | 14.04 | 14.42 | +2.27% | 100,850 |
| 2026-03-05 | 14.76 | 14.76 | 13.78 | 14.10 | -4.73% | 97,983 |
| 2026-03-04 | 14.22 | 14.86 | 13.94 | 14.80 | +4.37% | 142,123 |
| 2026-03-03 | 14.16 | 14.30 | 13.52 | 14.18 | +1.72% | 247,570 |
| 2026-03-02 | 11.70 | 13.94 | 11.70 | 13.94 | +22.50% | 477,463 |
| 2026-02-27 | 11.26 | 11.42 | 11.20 | 11.38 | +1.97% | 123,075 |
| 2026-02-26 | 10.82 | 11.26 | 10.76 | 11.16 | +2.95% | 193,881 |
| 2026-02-25 | 10.80 | 10.92 | 10.58 | 10.84 | +1.88% | 62,518 |
| 2026-02-24 | 11.00 | 11.00 | 10.20 | 10.64 | -0.75% | 118,801 |
| 2026-02-23 | 10.82 | 11.00 | 10.68 | 10.72 | -1.11% | 74,514 |
| 2026-02-20 | 11.22 | 11.26 | 10.82 | 10.84 | -2.69% | 105,815 |
| 2026-02-19 | 11.20 | 11.46 | 11.10 | 11.14 | -1.59% | 73,545 |
| 2026-02-18 | 11.60 | 11.60 | 11.10 | 11.32 | -1.39% | 75,551 |
| 2026-02-17 | 11.56 | 11.62 | 11.20 | 11.48 | -0.52% | 80,659 |
| 2026-02-16 | 11.60 | 11.80 | 11.40 | 11.54 | -1.37% | 121,912 |
| 2026-02-13 | 12.50 | 12.50 | 11.50 | 11.70 | -6.40% | 245,959 |
| 2026-02-12 | 12.56 | 13.18 | 12.30 | 12.50 | -14.50% | 308,691 |
| 2026-02-11 | 15.04 | 15.14 | 14.62 | 14.62 | -1.75% | 47,247 |
| 2026-02-10 | 14.50 | 14.94 | 14.44 | 14.88 | +3.62% | 27,546 |
| 2026-02-09 | 14.56 | 14.72 | 14.32 | 14.36 | +0.70% | 28,521 |
| 2026-02-06 | 14.18 | 14.50 | 13.94 | 14.26 | +0.99% | 27,429 |
| 2026-02-05 | 14.12 | 14.30 | 13.92 | 14.12 | +0.43% | 25,148 |
| 2026-02-04 | 13.86 | 14.28 | 13.74 | 14.06 | +1.44% | 22,617 |
| 2026-02-03 | 13.90 | 13.96 | 13.70 | 13.86 | -1.00% | 24,568 |
| 2026-02-02 | 14.06 | 14.22 | 13.78 | 14.00 | -1.82% | 21,937 |
| 2026-01-30 | 14.36 | 14.54 | 14.20 | 14.26 | +0.71% | 27,525 |
| 2026-01-29 | 14.30 | 14.34 | 14.04 | 14.16 | -1.26% | 38,273 |
| 2026-01-28 | 14.26 | 14.42 | 14.26 | 14.34 | +0.14% | 26,609 |
| 2026-01-27 | 14.44 | 14.50 | 14.24 | 14.32 | -1.38% | 34,048 |
| 2026-01-26 | 14.86 | 14.86 | 14.48 | 14.52 | -2.55% | 27,847 |
| 2026-01-23 | 14.92 | 15.06 | 14.64 | 14.90 | -0.13% | 40,903 |
| 2026-01-22 | 15.04 | 15.12 | 14.68 | 14.92 | -0.13% | 38,501 |
| 2026-01-21 | 15.14 | 15.30 | 14.74 | 14.94 | -1.97% | 42,248 |
| 2026-01-20 | 15.24 | 15.32 | 14.94 | 15.24 | -0.78% | 40,617 |
| 2026-01-19 | 15.40 | 15.40 | 15.16 | 15.36 | -0.26% | 44,480 |
| 2026-01-16 | 15.24 | 15.40 | 15.04 | 15.40 | +0.65% | 34,983 |
| 2026-01-15 | 15.10 | 15.30 | 14.96 | 15.30 | +2.00% | 41,334 |
| 2026-01-14 | 13.90 | 15.08 | 13.90 | 15.00 | +8.23% | 152,455 |
| 2026-01-13 | 13.42 | 14.10 | 13.26 | 13.86 | +3.28% | 100,213 |
| 2026-01-12 | 13.62 | 13.62 | 13.34 | 13.42 | -1.32% | 27,019 |
| 2026-01-09 | 13.50 | 13.70 | 13.24 | 13.60 | +0.15% | 47,914 |
| 2026-01-08 | 13.88 | 13.90 | 13.38 | 13.58 | -1.59% | 24,142 |
| 2026-01-07 | 14.00 | 14.00 | 13.68 | 13.80 | -1.29% | 109,862 |
| 2026-01-06 | 13.80 | 13.98 | 13.60 | 13.98 | +1.45% | 76,283 |
| 2026-01-05 | 13.74 | 14.14 | 13.56 | 13.78 | +0.58% | 53,046 |
| 2025-12-30 | 13.54 | 13.76 | 13.44 | 13.70 | +0.74% | 22,405 |
| 2025-12-29 | 13.62 | 13.90 | 13.60 | 13.60 | -0.87% | 31,001 |
| 2025-12-23 | 13.50 | 13.74 | 13.50 | 13.72 | +0.88% | 15,277 |
| 2025-12-22 | 13.68 | 13.80 | 13.50 | 13.60 | +0.74% | 40,296 |
| 2025-12-19 | 13.18 | 13.76 | 13.18 | 13.50 | +2.27% | 78,399 |
| 2025-12-18 | 12.92 | 13.20 | 12.84 | 13.20 | +1.38% | 43,475 |
| 2025-12-17 | 13.08 | 13.22 | 12.82 | 13.02 | -0.15% | 57,048 |
| 2025-12-16 | 13.32 | 13.40 | 13.04 | 13.04 | -2.69% | 61,540 |
| 2025-12-15 | 13.40 | 13.68 | 13.32 | 13.40 | +0.75% | 44,919 |
| 2025-12-12 | 13.16 | 13.50 | 13.16 | 13.30 | +1.99% | 51,769 |
| 2025-12-11 | 13.20 | 13.48 | 13.00 | 13.04 | -0.31% | 60,783 |
| 2025-12-10 | 13.16 | 13.16 | 12.90 | 13.08 | +1.08% | 51,935 |
| 2025-12-09 | 13.02 | 13.28 | 12.82 | 12.94 | -0.46% | 49,448 |
| 2025-12-08 | 13.46 | 13.46 | 12.52 | 13.00 | -4.27% | 180,838 |
| 2025-12-05 | 13.64 | 14.14 | 13.50 | 13.58 | -1.31% | 108,265 |
| 2025-12-04 | 13.58 | 13.78 | 12.80 | 13.76 | -10.30% | 265,408 |
| 2025-12-03 | 15.54 | 15.56 | 15.10 | 15.34 | -1.16% | 23,580 |
| 2025-12-02 | 15.40 | 15.52 | 15.20 | 15.52 | +1.44% | 19,564 |
| 2025-12-01 | 15.40 | 15.66 | 15.20 | 15.30 | -1.42% | 27,626 |
| 2025-11-28 | 15.28 | 15.52 | 15.26 | 15.52 | +1.44% | 18,963 |
| 2025-11-27 | 15.30 | 15.50 | 15.22 | 15.30 | -0.13% | 28,865 |
| 2025-11-26 | 15.12 | 15.36 | 14.92 | 15.32 | +1.46% | 30,078 |
| 2025-11-25 | 14.82 | 15.10 | 14.76 | 15.10 | +1.75% | 27,445 |
| 2025-11-24 | 14.86 | 14.96 | 14.74 | 14.84 | +0.00% | 17,543 |
| 2025-11-21 | 14.78 | 14.88 | 14.54 | 14.84 | -0.13% | 22,140 |
| 2025-11-20 | 15.00 | 15.22 | 14.72 | 14.86 | +0.68% | 48,833 |
| 2025-11-19 | 14.60 | 14.76 | 14.50 | 14.76 | +0.54% | 16,004 |
| 2025-11-18 | 14.60 | 14.72 | 14.42 | 14.68 | -0.14% | 14,379 |
| 2025-11-17 | 14.90 | 15.18 | 14.60 | 14.70 | -1.08% | 23,503 |
| 2025-11-14 | 15.50 | 15.50 | 14.60 | 14.86 | -1.33% | 21,357 |
| 2025-11-13 | 14.88 | 15.12 | 14.82 | 15.06 | +1.62% | 21,380 |
| 2025-11-12 | 14.98 | 15.14 | 14.74 | 14.82 | +0.14% | 32,716 |
| 2025-11-11 | 15.00 | 15.00 | 14.70 | 14.80 | +0.68% | 19,527 |
| 2025-11-10 | 15.40 | 15.40 | 14.70 | 14.70 | -0.41% | 29,190 |
| 2025-11-07 | 15.10 | 15.10 | 14.54 | 14.76 | -0.94% | 29,752 |
| 2025-11-06 | 15.16 | 15.20 | 14.74 | 14.90 | -1.72% | 46,443 |
| 2025-11-05 | 15.48 | 15.48 | 15.08 | 15.16 | -0.39% | 15,782 |
| 2025-11-04 | 15.40 | 15.42 | 14.98 | 15.22 | -1.04% | 47,925 |
| 2025-11-03 | 15.36 | 15.70 | 15.16 | 15.38 | +0.26% | 49,465 |
| 2025-10-31 | 15.74 | 15.76 | 15.34 | 15.34 | -1.92% | 33,825 |
| 2025-10-30 | 15.70 | 15.74 | 15.52 | 15.64 | +0.00% | 14,568 |
| 2025-10-29 | 15.98 | 15.98 | 15.64 | 15.64 | -0.38% | 15,036 |
| 2025-10-28 | 15.60 | 15.84 | 15.32 | 15.70 | +0.77% | 30,565 |
| 2025-10-27 | 15.68 | 15.84 | 15.48 | 15.58 | +0.65% | 35,031 |
| 2025-10-24 | 15.50 | 15.68 | 15.20 | 15.48 | +1.18% | 27,010 |
| 2025-10-23 | 15.20 | 15.60 | 15.20 | 15.30 | -0.39% | 33,838 |
| 2025-10-22 | 15.56 | 15.56 | 15.16 | 15.36 | -1.29% | 33,211 |
| 2025-10-21 | 15.60 | 15.68 | 15.40 | 15.56 | +1.04% | 17,571 |
| 2025-10-20 | 15.60 | 15.64 | 15.30 | 15.40 | -1.16% | 24,418 |
| 2025-10-17 | 15.50 | 15.60 | 15.26 | 15.58 | +0.00% | 39,485 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 6월 (+11.87%). 가장 약한 달: 2월 (-13.06%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Leonteq AG (LEON.SW)의 최근 종가는 얼마입니까?
2026-10-16 기준 20.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
LEON.SW의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 22.30, 최저 10.20 (2026-10-16 기준).
Leonteq AG이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 LEON.SW의 가장 강한 달은 6월(평균 +11.87%), 가장 약한 달은 2월(평균 -13.06%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.