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 | ₩28,229 | ₩28,229 | ₩27,761 | ₩27,761 | -1.66% | 700 |
| 2026.10.08 | ₩27,694 | ₩27,855 | ₩25,206 | ₩25,232 | -8.89% | 5.5천 |
| 2026.10.07 | ₩28,336 | ₩28,644 | ₩28,336 | ₩28,644 | +1.09% | 500 |
| 2026.10.06 | ₩29,152 | ₩29,607 | ₩28,898 | ₩28,898 | -0.87% | 3.5천 |
| 2026.10.05 | ₩29,233 | ₩29,380 | ₩27,988 | ₩27,988 | -4.26% | 1.5만 |
| 2026.10.02 | ₩27,948 | ₩28,965 | ₩27,841 | ₩28,136 | +0.67% | 3.2천 |
| 2026.10.01 | ₩27,199 | ₩27,226 | ₩25,794 | ₩26,410 | -2.90% | 3.3천 |
| 2026.09.30 | ₩26,530 | ₩26,530 | ₩26,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,249 |
| -1.06% |
| 4.5천 |
| 2026.09.29 | ₩24,965 | ₩28,229 | ₩24,965 | ₩26,530 | +6.27% | 1.3만 |
|---|
| 2026.09.28 | ₩25,005 | ₩25,005 | ₩24,229 | ₩24,497 | -2.03% | 5.2천 |
|---|
| 2026.09.25 | ₩26,610 | ₩26,958 | ₩26,263 | ₩26,263 | -1.31% | 6.3천 |
|---|
| 2026.09.24 | ₩26,744 | ₩27,386 | ₩24,911 | ₩27,306 | +2.10% | 1.8만 |
|---|
| 2026.09.23 | ₩29,594 | ₩30,263 | ₩29,193 | ₩29,193 | -1.36% | 2.8천 |
|---|
| 2026.09.22 | ₩32,444 | ₩32,444 | ₩31,066 | ₩31,066 | -4.25% | 4.8천 |
|---|
| 2026.09.21 | ₩30,183 | ₩31,427 | ₩30,183 | ₩30,731 | +1.82% | 3.9천 |
|---|
| 2026.09.18 | ₩29,728 | ₩30,771 | ₩29,594 | ₩30,557 | +2.79% | 8.2천 |
|---|
| 2026.09.17 | ₩30,771 | ₩32,109 | ₩30,771 | ₩31,775 | +3.26% | 1.3만 |
|---|
| 2026.09.16 | ₩27,453 | ₩30,076 | ₩27,453 | ₩28,818 | +4.97% | 7.9천 |
|---|
| 2026.09.15 | ₩28,644 | ₩29,086 | ₩27,761 | ₩27,761 | -3.08% | 4.7천 |
|---|
| 2026.09.14 | ₩28,912 | ₩30,410 | ₩28,363 | ₩29,259 | +1.20% | 1.9만 |
|---|
| 2026.09.11 | ₩34,812 | ₩38,009 | ₩32,122 | ₩32,122 | -7.72% | 5.1만 |
|---|
| 2026.09.10 | ₩36,925 | ₩36,925 | ₩33,126 | ₩33,380 | -9.60% | 2.3만 |
|---|
| 2026.09.09 | ₩37,461 | ₩38,049 | ₩36,497 | ₩36,979 | -1.29% | 3천 |
|---|
| 2026.09.08 | ₩38,892 | ₩38,892 | ₩36,992 | ₩37,287 | -4.13% | 7.8천 |
|---|
| 2026.09.04 | ₩35,601 | ₩35,601 | ₩35,079 | ₩35,574 | -0.08% | 1.8천 |
|---|
| 2026.09.03 | ₩32,189 | ₩34,705 | ₩32,189 | ₩33,862 | +5.20% | 6.5천 |
|---|
| 2026.09.02 | ₩29,246 | ₩30,303 | ₩29,246 | ₩30,303 | +3.61% | 1.4천 |
|---|
| 2026.09.01 | ₩29,781 | ₩29,781 | ₩28,136 | ₩28,390 | -4.67% | 1.6천 |
|---|
| 2026.08.31 | ₩31,507 | ₩32,002 | ₩31,507 | ₩32,002 | +1.57% | 1.2천 |
|---|
| 2026.08.28 | ₩33,447 | ₩33,594 | ₩32,684 | ₩32,684 | -2.28% | 500 |
|---|
| 2026.08.27 | ₩31,975 | ₩33,019 | ₩31,975 | ₩33,019 | +3.26% | 1.3천 |
|---|
| 2026.08.26 | ₩32,323 | ₩32,791 | ₩31,146 | ₩31,949 | -1.16% | 4.2천 |
|---|
| 2026.08.25 | ₩30,102 | ₩30,102 | ₩30,102 | ₩30,102 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩29,246 | ₩29,246 | ₩29,246 | ₩29,246 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩31,052 | ₩31,052 | ₩31,052 | ₩31,052 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩28,978 | ₩28,978 | ₩28,978 | ₩28,978 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩28,162 | ₩30,651 | ₩27,520 | ₩29,915 | +6.22% | 2.7천 |
|---|
| 2026.08.18 | ₩29,808 | ₩29,808 | ₩29,353 | ₩29,353 | -1.53% | 1.3천 |
|---|
| 2026.08.17 | ₩31,213 | ₩31,748 | ₩31,199 | ₩31,199 | -0.04% | 1.6천 |
|---|
| 2026.08.14 | ₩34,491 | ₩34,491 | ₩32,403 | ₩32,577 | -5.55% | 2.5천 |
|---|
| 2026.08.13 | ₩34,999 | ₩36,457 | ₩34,571 | ₩35,387 | +1.11% | 1천 |
|---|
| 2026.08.12 | ₩32,885 | ₩34,852 | ₩32,243 | ₩33,915 | +3.13% | 3천 |
|---|
| 2026.08.11 | ₩30,892 | ₩30,892 | ₩30,892 | ₩30,892 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩32,189 | ₩33,474 | ₩32,189 | ₩33,420 | +3.82% | 3.2천 |
|---|
| 2026.08.07 | ₩30,517 | ₩31,400 | ₩30,517 | ₩31,400 | +2.89% | 900 |
|---|
| 2026.08.06 | ₩28,336 | ₩30,196 | ₩28,336 | ₩30,142 | +6.37% | 1.4천 |
|---|
| 2026.08.05 | ₩31,547 | ₩31,547 | ₩30,035 | ₩30,597 | -3.01% | 6.7천 |
|---|
| 2026.08.04 | ₩30,249 | ₩31,989 | ₩30,156 | ₩31,132 | +2.92% | 7.5천 |
|---|
| 2026.08.03 | ₩25,513 | ₩29,902 | ₩25,513 | ₩29,634 | +16.15% | 1.5만 |
|---|
| 2026.07.31 | ₩25,420 | ₩25,420 | ₩23,908 | ₩24,925 | -1.95% | 1.8천 |
|---|
| 2026.07.30 | ₩22,048 | ₩24,202 | ₩22,048 | ₩24,109 | +9.34% | 7.2천 |
|---|
| 2026.07.29 | ₩20,991 | ₩21,433 | ₩20,684 | ₩20,684 | -1.47% | 2.7천 |
|---|
| 2026.07.28 | ₩20,804 | ₩21,928 | ₩19,627 | ₩21,567 | +3.67% | 5천 |
|---|
| 2026.07.27 | ₩20,536 | ₩21,807 | ₩20,483 | ₩21,419 | +4.30% | 6.3천 |
|---|
| 2026.07.24 | ₩21,406 | ₩21,620 | ₩19,760 | ₩19,760 | -7.69% | 4천 |
|---|
| 2026.07.23 | ₩22,824 | ₩22,824 | ₩21,553 | ₩21,580 | -5.45% | 1만 |
|---|
| 2026.07.22 | ₩24,577 | ₩24,577 | ₩23,667 | ₩23,788 | -3.21% | 1.4천 |
|---|
| 2026.07.21 | ₩24,283 | ₩24,283 | ₩24,283 | ₩24,283 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩24,082 | ₩24,082 | ₩21,821 | ₩22,209 | -7.78% | 1.1천 |
|---|
| 2026.07.17 | ₩22,731 | ₩24,376 | ₩22,731 | ₩24,135 | +6.18% | 1.4천 |
|---|
| 2026.07.16 | ₩25,554 | ₩25,928 | ₩23,145 | ₩23,145 | -9.42% | 1.6만 |
|---|
| 2026.07.15 | ₩26,276 | ₩26,905 | ₩26,276 | ₩26,624 | +1.32% | 3.2천 |
|---|
| 2026.07.14 | ₩25,661 | ₩25,794 | ₩25,018 | ₩25,018 | -2.50% | 1.5천 |
|---|
| 2026.07.13 | ₩27,493 | ₩27,493 | ₩26,544 | ₩26,544 | -3.45% | 1.9천 |
|---|
| 2026.07.10 | ₩30,744 | ₩30,744 | ₩30,276 | ₩30,276 | -1.52% | 600 |
|---|
| 2026.07.09 | ₩32,591 | ₩33,086 | ₩31,574 | ₩31,587 | -3.08% | 6.2천 |
|---|
| 2026.07.08 | ₩29,942 | ₩30,076 | ₩29,099 | ₩30,076 | +0.45% | 1.2천 |
|---|
| 2026.07.07 | ₩31,855 | ₩31,855 | ₩30,062 | ₩30,490 | -4.28% | 1.3천 |
|---|
| 2026.07.06 | ₩31,079 | ₩31,507 | ₩31,079 | ₩31,427 | +1.12% | 900 |
|---|
| 2026.07.02 | ₩32,497 | ₩32,658 | ₩29,861 | ₩29,861 | -8.11% | 2.7천 |
|---|
| 2026.07.01 | ₩32,832 | ₩32,832 | ₩31,280 | ₩31,280 | -4.73% | 2.3천 |
|---|
| 2026.06.30 | ₩9,833 | ₩9,927 | ₩9,579 | ₩9,753 | -0.82% | 38.1만 |
|---|
| 2026.06.29 | ₩10,248 | ₩10,248 | ₩9,659 | ₩9,833 | -4.05% | 52.3만 |
|---|