시장 데이터를 불러오는 중
전체 종목
Corgi ORCL 2x Daily ETF 과거 주가
Corgi ORCL 2x Daily ETF · ORAC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi ORCL 2x Daily ETF · ORAC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,274 | ₩28,274 | ₩27,805 | ₩27,805 | -1.66% | 700 |
| 2026.10.08 | ₩27,738 | ₩27,899 | ₩25,246 | ₩25,273 | -8.89% | 5.5천 |
| 2026.10.07 | ₩28,382 | ₩28,690 | ₩28,382 | ₩28,690 | +1.09% | 500 |
| 2026.10.06 | ₩29,199 | ₩29,655 | ₩28,944 | ₩28,944 | -0.87% | 3.5천 |
| 2026.10.05 | ₩29,279 | ₩29,427 | ₩28,033 | ₩28,033 | -4.26% | 1.5만 |
| 2026.10.02 | ₩27,993 | ₩29,011 | ₩27,886 | ₩28,181 | +0.67% | 3.2천 |
| 2026.10.01 | ₩27,243 | ₩27,269 | ₩25,836 | ₩26,452 | -2.90% | 3.3천 |
| 2026.09.30 | ₩26,573 | ₩26,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,291 |
| -1.06% |
| 4.5천 |
| 2026.09.29 | ₩25,005 | ₩28,274 | ₩25,005 | ₩26,573 | +6.27% | 1.3만 |
|---|
| 2026.09.28 | ₩25,045 | ₩25,045 | ₩24,268 | ₩24,536 | -2.03% | 5.2천 |
|---|
| 2026.09.25 | ₩26,653 | ₩27,001 | ₩26,305 | ₩26,305 | -1.31% | 6.3천 |
|---|
| 2026.09.24 | ₩26,787 | ₩27,430 | ₩24,951 | ₩27,350 | +2.10% | 1.8만 |
|---|
| 2026.09.23 | ₩29,641 | ₩30,311 | ₩29,239 | ₩29,239 | -1.36% | 2.8천 |
|---|
| 2026.09.22 | ₩32,495 | ₩32,495 | ₩31,115 | ₩31,115 | -4.25% | 4.8천 |
|---|
| 2026.09.21 | ₩30,231 | ₩31,477 | ₩30,231 | ₩30,780 | +1.82% | 3.9천 |
|---|
| 2026.09.18 | ₩29,775 | ₩30,820 | ₩29,641 | ₩30,606 | +2.79% | 8.2천 |
|---|
| 2026.09.17 | ₩30,820 | ₩32,160 | ₩30,820 | ₩31,825 | +3.26% | 1.3만 |
|---|
| 2026.09.16 | ₩27,497 | ₩30,124 | ₩27,497 | ₩28,864 | +4.97% | 7.9천 |
|---|
| 2026.09.15 | ₩28,690 | ₩29,132 | ₩27,805 | ₩27,805 | -3.08% | 4.7천 |
|---|
| 2026.09.14 | ₩28,958 | ₩30,459 | ₩28,408 | ₩29,306 | +1.20% | 1.9만 |
|---|
| 2026.09.11 | ₩34,867 | ₩38,070 | ₩32,174 | ₩32,174 | -7.72% | 5.1만 |
|---|
| 2026.09.10 | ₩36,985 | ₩36,985 | ₩33,179 | ₩33,434 | -9.60% | 2.3만 |
|---|
| 2026.09.09 | ₩37,521 | ₩38,110 | ₩36,556 | ₩37,038 | -1.29% | 3천 |
|---|
| 2026.09.08 | ₩38,954 | ₩38,954 | ₩37,052 | ₩37,346 | -4.13% | 7.8천 |
|---|
| 2026.09.04 | ₩35,658 | ₩35,658 | ₩35,135 | ₩35,631 | -0.08% | 1.8천 |
|---|
| 2026.09.03 | ₩32,241 | ₩34,760 | ₩32,241 | ₩33,916 | +5.20% | 6.5천 |
|---|
| 2026.09.02 | ₩29,293 | ₩30,351 | ₩29,293 | ₩30,351 | +3.61% | 1.4천 |
|---|
| 2026.09.01 | ₩29,829 | ₩29,829 | ₩28,181 | ₩28,435 | -4.67% | 1.6천 |
|---|
| 2026.08.31 | ₩31,557 | ₩32,053 | ₩31,557 | ₩32,053 | +1.57% | 1.2천 |
|---|
| 2026.08.28 | ₩33,501 | ₩33,648 | ₩32,737 | ₩32,737 | -2.28% | 500 |
|---|
| 2026.08.27 | ₩32,026 | ₩33,072 | ₩32,026 | ₩33,072 | +3.26% | 1.3천 |
|---|
| 2026.08.26 | ₩32,375 | ₩32,844 | ₩31,196 | ₩32,000 | -1.16% | 4.2천 |
|---|
| 2026.08.25 | ₩30,150 | ₩30,150 | ₩30,150 | ₩30,150 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩29,293 | ₩29,293 | ₩29,293 | ₩29,293 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩31,102 | ₩31,102 | ₩31,102 | ₩31,102 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩29,025 | ₩29,025 | ₩29,025 | ₩29,025 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩28,207 | ₩30,700 | ₩27,564 | ₩29,963 | +6.22% | 2.7천 |
|---|
| 2026.08.18 | ₩29,856 | ₩29,856 | ₩29,400 | ₩29,400 | -1.53% | 1.3천 |
|---|
| 2026.08.17 | ₩31,263 | ₩31,799 | ₩31,249 | ₩31,249 | -0.04% | 1.6천 |
|---|
| 2026.08.14 | ₩34,546 | ₩34,546 | ₩32,455 | ₩32,629 | -5.55% | 2.5천 |
|---|
| 2026.08.13 | ₩35,055 | ₩36,516 | ₩34,626 | ₩35,444 | +1.11% | 1천 |
|---|
| 2026.08.12 | ₩32,938 | ₩34,908 | ₩32,294 | ₩33,970 | +3.13% | 3천 |
|---|
| 2026.08.11 | ₩30,941 | ₩30,941 | ₩30,941 | ₩30,941 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩32,241 | ₩33,527 | ₩32,241 | ₩33,474 | +3.82% | 3.2천 |
|---|
| 2026.08.07 | ₩30,566 | ₩31,450 | ₩30,566 | ₩31,450 | +2.89% | 900 |
|---|
| 2026.08.06 | ₩28,382 | ₩30,244 | ₩28,382 | ₩30,191 | +6.37% | 1.4천 |
|---|
| 2026.08.05 | ₩31,598 | ₩31,598 | ₩30,083 | ₩30,646 | -3.01% | 6.7천 |
|---|
| 2026.08.04 | ₩30,298 | ₩32,040 | ₩30,204 | ₩31,182 | +2.92% | 7.5천 |
|---|
| 2026.08.03 | ₩25,554 | ₩29,949 | ₩25,554 | ₩29,681 | +16.15% | 1.5만 |
|---|
| 2026.07.31 | ₩25,460 | ₩25,460 | ₩23,946 | ₩24,965 | -1.95% | 1.8천 |
|---|
| 2026.07.30 | ₩22,084 | ₩24,241 | ₩22,084 | ₩24,147 | +9.34% | 7.2천 |
|---|
| 2026.07.29 | ₩21,025 | ₩21,467 | ₩20,717 | ₩20,717 | -1.47% | 2.7천 |
|---|
| 2026.07.28 | ₩20,837 | ₩21,963 | ₩19,658 | ₩21,601 | +3.67% | 5천 |
|---|
| 2026.07.27 | ₩20,569 | ₩21,842 | ₩20,516 | ₩21,454 | +4.30% | 6.3천 |
|---|
| 2026.07.24 | ₩21,440 | ₩21,655 | ₩19,792 | ₩19,792 | -7.69% | 4천 |
|---|
| 2026.07.23 | ₩22,861 | ₩22,861 | ₩21,588 | ₩21,615 | -5.45% | 1만 |
|---|
| 2026.07.22 | ₩24,616 | ₩24,616 | ₩23,705 | ₩23,826 | -3.21% | 1.4천 |
|---|
| 2026.07.21 | ₩24,321 | ₩24,321 | ₩24,321 | ₩24,321 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩24,120 | ₩24,120 | ₩21,856 | ₩22,244 | -7.78% | 1.1천 |
|---|
| 2026.07.17 | ₩22,767 | ₩24,415 | ₩22,767 | ₩24,174 | +6.18% | 1.4천 |
|---|
| 2026.07.16 | ₩25,594 | ₩25,970 | ₩23,182 | ₩23,182 | -9.42% | 1.6만 |
|---|
| 2026.07.15 | ₩26,318 | ₩26,948 | ₩26,318 | ₩26,666 | +1.32% | 3.2천 |
|---|
| 2026.07.14 | ₩25,702 | ₩25,836 | ₩25,058 | ₩25,058 | -2.50% | 1.5천 |
|---|
| 2026.07.13 | ₩27,537 | ₩27,537 | ₩26,586 | ₩26,586 | -3.45% | 1.9천 |
|---|
| 2026.07.10 | ₩30,794 | ₩30,794 | ₩30,325 | ₩30,325 | -1.52% | 600 |
|---|
| 2026.07.09 | ₩32,643 | ₩33,139 | ₩31,624 | ₩31,638 | -3.08% | 6.2천 |
|---|
| 2026.07.08 | ₩29,990 | ₩30,124 | ₩29,145 | ₩30,124 | +0.45% | 1.2천 |
|---|
| 2026.07.07 | ₩31,906 | ₩31,906 | ₩30,110 | ₩30,539 | -4.28% | 1.3천 |
|---|
| 2026.07.06 | ₩31,129 | ₩31,557 | ₩31,129 | ₩31,477 | +1.12% | 900 |
|---|
| 2026.07.02 | ₩32,549 | ₩32,710 | ₩29,909 | ₩29,909 | -8.11% | 2.7천 |
|---|
| 2026.07.01 | ₩32,884 | ₩32,884 | ₩31,330 | ₩31,330 | -4.73% | 2.3천 |
|---|
| 2026.06.30 | ₩9,849 | ₩9,943 | ₩9,595 | ₩9,769 | -0.82% | 38.1만 |
|---|
| 2026.06.29 | ₩10,265 | ₩10,265 | ₩9,675 | ₩9,849 | -4.05% | 52.3만 |
|---|