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 | ₩28,298 | ₩28,298 | ₩27,829 | ₩27,829 | -1.66% | 700 |
| 2026.10.08 | ₩27,762 | ₩27,923 | ₩25,267 | ₩25,294 | -8.89% | 5.5천 |
| 2026.10.07 | ₩28,405 | ₩28,714 | ₩28,405 | ₩28,714 | +1.09% | 500 |
| 2026.10.06 | ₩29,223 | ₩29,679 | ₩28,969 | ₩28,969 | -0.87% | 3.5천 |
| 2026.10.05 | ₩29,304 | ₩29,451 | ₩28,057 | ₩28,057 | -4.26% | 1.5만 |
| 2026.10.02 | ₩28,016 | ₩29,036 | ₩27,909 | ₩28,204 | +0.67% | 3.2천 |
| 2026.10.01 | ₩27,265 | ₩27,292 | ₩25,857 | ₩26,474 | -2.90% | 3.3천 |
| 2026.09.30 | ₩26,595 | ₩26,595 | ₩26,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,313 |
| -1.06% |
| 4.5천 |
| 2026.09.29 | ₩25,026 | ₩28,298 | ₩25,026 | ₩26,595 | +6.27% | 1.3만 |
|---|
| 2026.09.28 | ₩25,066 | ₩25,066 | ₩24,288 | ₩24,556 | -2.03% | 5.2천 |
|---|
| 2026.09.25 | ₩26,675 | ₩27,024 | ₩26,327 | ₩26,327 | -1.31% | 6.3천 |
|---|
| 2026.09.24 | ₩26,809 | ₩27,453 | ₩24,972 | ₩27,373 | +2.10% | 1.8만 |
|---|
| 2026.09.23 | ₩29,666 | ₩30,337 | ₩29,264 | ₩29,264 | -1.36% | 2.8천 |
|---|
| 2026.09.22 | ₩32,523 | ₩32,523 | ₩31,141 | ₩31,141 | -4.25% | 4.8천 |
|---|
| 2026.09.21 | ₩30,256 | ₩31,503 | ₩30,256 | ₩30,806 | +1.82% | 3.9천 |
|---|
| 2026.09.18 | ₩29,800 | ₩30,846 | ₩29,666 | ₩30,632 | +2.79% | 8.2천 |
|---|
| 2026.09.17 | ₩30,846 | ₩32,187 | ₩30,846 | ₩31,852 | +3.26% | 1.3만 |
|---|
| 2026.09.16 | ₩27,520 | ₩30,149 | ₩27,520 | ₩28,888 | +4.97% | 7.9천 |
|---|
| 2026.09.15 | ₩28,714 | ₩29,156 | ₩27,829 | ₩27,829 | -3.08% | 4.7천 |
|---|
| 2026.09.14 | ₩28,982 | ₩30,484 | ₩28,432 | ₩29,331 | +1.20% | 1.9만 |
|---|
| 2026.09.11 | ₩34,896 | ₩38,102 | ₩32,201 | ₩32,201 | -7.72% | 5.1만 |
|---|
| 2026.09.10 | ₩37,015 | ₩37,015 | ₩33,207 | ₩33,461 | -9.60% | 2.3만 |
|---|
| 2026.09.09 | ₩37,552 | ₩38,142 | ₩36,586 | ₩37,069 | -1.29% | 3천 |
|---|
| 2026.09.08 | ₩38,987 | ₩38,987 | ₩37,083 | ₩37,378 | -4.13% | 7.8천 |
|---|
| 2026.09.04 | ₩35,688 | ₩35,688 | ₩35,165 | ₩35,661 | -0.08% | 1.8천 |
|---|
| 2026.09.03 | ₩32,268 | ₩34,789 | ₩32,268 | ₩33,944 | +5.20% | 6.5천 |
|---|
| 2026.09.02 | ₩29,317 | ₩30,377 | ₩29,317 | ₩30,377 | +3.61% | 1.4천 |
|---|
| 2026.09.01 | ₩29,854 | ₩29,854 | ₩28,204 | ₩28,459 | -4.67% | 1.6천 |
|---|
| 2026.08.31 | ₩31,584 | ₩32,080 | ₩31,584 | ₩32,080 | +1.57% | 1.2천 |
|---|
| 2026.08.28 | ₩33,529 | ₩33,676 | ₩32,764 | ₩32,764 | -2.28% | 500 |
|---|
| 2026.08.27 | ₩32,053 | ₩33,099 | ₩32,053 | ₩33,099 | +3.26% | 1.3천 |
|---|
| 2026.08.26 | ₩32,402 | ₩32,871 | ₩31,222 | ₩32,026 | -1.16% | 4.2천 |
|---|
| 2026.08.25 | ₩30,176 | ₩30,176 | ₩30,176 | ₩30,176 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩29,317 | ₩29,317 | ₩29,317 | ₩29,317 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩31,128 | ₩31,128 | ₩31,128 | ₩31,128 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩29,049 | ₩29,049 | ₩29,049 | ₩29,049 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩28,231 | ₩30,726 | ₩27,587 | ₩29,988 | +6.22% | 2.7천 |
|---|
| 2026.08.18 | ₩29,881 | ₩29,881 | ₩29,425 | ₩29,425 | -1.53% | 1.3천 |
|---|
| 2026.08.17 | ₩31,289 | ₩31,825 | ₩31,275 | ₩31,275 | -0.04% | 1.6천 |
|---|
| 2026.08.14 | ₩34,575 | ₩34,575 | ₩32,482 | ₩32,657 | -5.55% | 2.5천 |
|---|
| 2026.08.13 | ₩35,084 | ₩36,546 | ₩34,655 | ₩35,473 | +1.11% | 1천 |
|---|
| 2026.08.12 | ₩32,965 | ₩34,937 | ₩32,321 | ₩33,998 | +3.13% | 3천 |
|---|
| 2026.08.11 | ₩30,967 | ₩30,967 | ₩30,967 | ₩30,967 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩32,268 | ₩33,555 | ₩32,268 | ₩33,502 | +3.82% | 3.2천 |
|---|
| 2026.08.07 | ₩30,591 | ₩31,477 | ₩30,591 | ₩31,477 | +2.89% | 900 |
|---|
| 2026.08.06 | ₩28,405 | ₩30,270 | ₩28,405 | ₩30,216 | +6.37% | 1.4천 |
|---|
| 2026.08.05 | ₩31,624 | ₩31,624 | ₩30,109 | ₩30,672 | -3.01% | 6.7천 |
|---|
| 2026.08.04 | ₩30,323 | ₩32,067 | ₩30,229 | ₩31,208 | +2.92% | 7.5천 |
|---|
| 2026.08.03 | ₩25,576 | ₩29,974 | ₩25,576 | ₩29,706 | +16.15% | 1.5만 |
|---|
| 2026.07.31 | ₩25,482 | ₩25,482 | ₩23,966 | ₩24,985 | -1.95% | 1.8천 |
|---|
| 2026.07.30 | ₩22,102 | ₩24,261 | ₩22,102 | ₩24,167 | +9.34% | 7.2천 |
|---|
| 2026.07.29 | ₩21,042 | ₩21,485 | ₩20,734 | ₩20,734 | -1.47% | 2.7천 |
|---|
| 2026.07.28 | ₩20,855 | ₩21,981 | ₩19,675 | ₩21,619 | +3.67% | 5천 |
|---|
| 2026.07.27 | ₩20,586 | ₩21,861 | ₩20,533 | ₩21,472 | +4.30% | 6.3천 |
|---|
| 2026.07.24 | ₩21,458 | ₩21,673 | ₩19,809 | ₩19,809 | -7.69% | 4천 |
|---|
| 2026.07.23 | ₩22,880 | ₩22,880 | ₩21,606 | ₩21,633 | -5.45% | 1만 |
|---|
| 2026.07.22 | ₩24,637 | ₩24,637 | ₩23,725 | ₩23,845 | -3.21% | 1.4천 |
|---|
| 2026.07.21 | ₩24,342 | ₩24,342 | ₩24,342 | ₩24,342 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩24,141 | ₩24,141 | ₩21,874 | ₩22,263 | -7.78% | 1.1천 |
|---|
| 2026.07.17 | ₩22,786 | ₩24,436 | ₩22,786 | ₩24,194 | +6.18% | 1.4천 |
|---|
| 2026.07.16 | ₩25,616 | ₩25,991 | ₩23,202 | ₩23,202 | -9.42% | 1.6만 |
|---|
| 2026.07.15 | ₩26,340 | ₩26,970 | ₩26,340 | ₩26,689 | +1.32% | 3.2천 |
|---|
| 2026.07.14 | ₩25,723 | ₩25,857 | ₩25,079 | ₩25,079 | -2.50% | 1.5천 |
|---|
| 2026.07.13 | ₩27,560 | ₩27,560 | ₩26,608 | ₩26,608 | -3.45% | 1.9천 |
|---|
| 2026.07.10 | ₩30,819 | ₩30,819 | ₩30,350 | ₩30,350 | -1.52% | 600 |
|---|
| 2026.07.09 | ₩32,670 | ₩33,166 | ₩31,651 | ₩31,664 | -3.08% | 6.2천 |
|---|
| 2026.07.08 | ₩30,015 | ₩30,149 | ₩29,170 | ₩30,149 | +0.45% | 1.2천 |
|---|
| 2026.07.07 | ₩31,933 | ₩31,933 | ₩30,135 | ₩30,565 | -4.28% | 1.3천 |
|---|
| 2026.07.06 | ₩31,155 | ₩31,584 | ₩31,155 | ₩31,503 | +1.12% | 900 |
|---|
| 2026.07.02 | ₩32,576 | ₩32,737 | ₩29,934 | ₩29,934 | -8.11% | 2.7천 |
|---|
| 2026.07.01 | ₩32,912 | ₩32,912 | ₩31,356 | ₩31,356 | -4.73% | 2.3천 |
|---|
| 2026.06.30 | ₩9,857 | ₩9,951 | ₩9,603 | ₩9,777 | -0.82% | 38.1만 |
|---|
| 2026.06.29 | ₩10,273 | ₩10,273 | ₩9,683 | ₩9,857 | -4.05% | 52.3만 |
|---|