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 | ₩28,164 | ₩28,164 | ₩27,696 | ₩27,696 | -1.66% | 700 |
| 2026.10.08 | ₩27,630 | ₩27,790 | ₩25,147 | ₩25,174 | -8.89% | 5.5천 |
| 2026.10.07 | ₩28,270 | ₩28,577 | ₩28,270 | ₩28,577 | +1.09% | 500 |
| 2026.10.06 | ₩29,085 | ₩29,538 | ₩28,831 | ₩28,831 | -0.87% | 3.5천 |
| 2026.10.05 | ₩29,165 | ₩29,312 | ₩27,923 | ₩27,923 | -4.26% | 1.5만 |
| 2026.10.02 | ₩27,883 | ₩28,898 | ₩27,777 | ₩28,070 | +0.67% | 3.2천 |
| 2026.10.01 | ₩27,136 | ₩27,163 | ₩25,734 | ₩26,348 | -2.90% | 3.3천 |
| 2026.09.30 | ₩26,468 | ₩26,468 | ₩26,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,188 |
| -1.06% |
| 4.5천 |
| 2026.09.29 | ₩24,907 | ₩28,164 | ₩24,907 | ₩26,468 | +6.27% | 1.3만 |
|---|
| 2026.09.28 | ₩24,947 | ₩24,947 | ₩24,173 | ₩24,440 | -2.03% | 5.2천 |
|---|
| 2026.09.25 | ₩26,549 | ₩26,896 | ₩26,202 | ₩26,202 | -1.31% | 6.3천 |
|---|
| 2026.09.24 | ₩26,682 | ₩27,323 | ₩24,853 | ₩27,243 | +2.10% | 1.8만 |
|---|
| 2026.09.23 | ₩29,525 | ₩30,192 | ₩29,125 | ₩29,125 | -1.36% | 2.8천 |
|---|
| 2026.09.22 | ₩32,368 | ₩32,368 | ₩30,993 | ₩30,993 | -4.25% | 4.8천 |
|---|
| 2026.09.21 | ₩30,112 | ₩31,354 | ₩30,112 | ₩30,660 | +1.82% | 3.9천 |
|---|
| 2026.09.18 | ₩29,659 | ₩30,700 | ₩29,525 | ₩30,486 | +2.79% | 8.2천 |
|---|
| 2026.09.17 | ₩30,700 | ₩32,034 | ₩30,700 | ₩31,701 | +3.26% | 1.3만 |
|---|
| 2026.09.16 | ₩27,389 | ₩30,006 | ₩27,389 | ₩28,751 | +4.97% | 7.9천 |
|---|
| 2026.09.15 | ₩28,577 | ₩29,018 | ₩27,696 | ₩27,696 | -3.08% | 4.7천 |
|---|
| 2026.09.14 | ₩28,844 | ₩30,339 | ₩28,297 | ₩29,191 | +1.20% | 1.9만 |
|---|
| 2026.09.11 | ₩34,731 | ₩37,921 | ₩32,048 | ₩32,048 | -7.72% | 5.1만 |
|---|
| 2026.09.10 | ₩36,840 | ₩36,840 | ₩33,049 | ₩33,303 | -9.60% | 2.3만 |
|---|
| 2026.09.09 | ₩37,374 | ₩37,961 | ₩36,413 | ₩36,893 | -1.29% | 3천 |
|---|
| 2026.09.08 | ₩38,802 | ₩38,802 | ₩36,906 | ₩37,200 | -4.13% | 7.8천 |
|---|
| 2026.09.04 | ₩35,518 | ₩35,518 | ₩34,998 | ₩35,492 | -0.08% | 1.8천 |
|---|
| 2026.09.03 | ₩32,115 | ₩34,624 | ₩32,115 | ₩33,783 | +5.20% | 6.5천 |
|---|
| 2026.09.02 | ₩29,178 | ₩30,233 | ₩29,178 | ₩30,233 | +3.61% | 1.4천 |
|---|
| 2026.09.01 | ₩29,712 | ₩29,712 | ₩28,070 | ₩28,324 | -4.67% | 1.6천 |
|---|
| 2026.08.31 | ₩31,434 | ₩31,928 | ₩31,434 | ₩31,928 | +1.57% | 1.2천 |
|---|
| 2026.08.28 | ₩33,369 | ₩33,516 | ₩32,608 | ₩32,608 | -2.28% | 500 |
|---|
| 2026.08.27 | ₩31,901 | ₩32,942 | ₩31,901 | ₩32,942 | +3.26% | 1.3천 |
|---|
| 2026.08.26 | ₩32,248 | ₩32,715 | ₩31,073 | ₩31,874 | -1.16% | 4.2천 |
|---|
| 2026.08.25 | ₩30,032 | ₩30,032 | ₩30,032 | ₩30,032 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩29,178 | ₩29,178 | ₩29,178 | ₩29,178 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩30,980 | ₩30,980 | ₩30,980 | ₩30,980 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩28,911 | ₩28,911 | ₩28,911 | ₩28,911 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩28,097 | ₩30,580 | ₩27,456 | ₩29,845 | +6.22% | 2.7천 |
|---|
| 2026.08.18 | ₩29,739 | ₩29,739 | ₩29,285 | ₩29,285 | -1.53% | 1.3천 |
|---|
| 2026.08.17 | ₩31,140 | ₩31,674 | ₩31,127 | ₩31,127 | -0.04% | 1.6천 |
|---|
| 2026.08.14 | ₩34,410 | ₩34,410 | ₩32,328 | ₩32,502 | -5.55% | 2.5천 |
|---|
| 2026.08.13 | ₩34,918 | ₩36,372 | ₩34,490 | ₩35,305 | +1.11% | 1천 |
|---|
| 2026.08.12 | ₩32,809 | ₩34,771 | ₩32,168 | ₩33,836 | +3.13% | 3천 |
|---|
| 2026.08.11 | ₩30,820 | ₩30,820 | ₩30,820 | ₩30,820 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩32,115 | ₩33,396 | ₩32,115 | ₩33,343 | +3.82% | 3.2천 |
|---|
| 2026.08.07 | ₩30,446 | ₩31,327 | ₩30,446 | ₩31,327 | +2.89% | 900 |
|---|
| 2026.08.06 | ₩28,270 | ₩30,126 | ₩28,270 | ₩30,072 | +6.37% | 1.4천 |
|---|
| 2026.08.05 | ₩31,474 | ₩31,474 | ₩29,966 | ₩30,526 | -3.01% | 6.7천 |
|---|
| 2026.08.04 | ₩30,179 | ₩31,914 | ₩30,086 | ₩31,060 | +2.92% | 7.5천 |
|---|
| 2026.08.03 | ₩25,454 | ₩29,832 | ₩25,454 | ₩29,565 | +16.15% | 1.5만 |
|---|
| 2026.07.31 | ₩25,361 | ₩25,361 | ₩23,852 | ₩24,867 | -1.95% | 1.8천 |
|---|
| 2026.07.30 | ₩21,997 | ₩24,146 | ₩21,997 | ₩24,053 | +9.34% | 7.2천 |
|---|
| 2026.07.29 | ₩20,943 | ₩21,383 | ₩20,636 | ₩20,636 | -1.47% | 2.7천 |
|---|
| 2026.07.28 | ₩20,756 | ₩21,877 | ₩19,581 | ₩21,516 | +3.67% | 5천 |
|---|
| 2026.07.27 | ₩20,489 | ₩21,757 | ₩20,435 | ₩21,370 | +4.30% | 6.3천 |
|---|
| 2026.07.24 | ₩21,356 | ₩21,570 | ₩19,715 | ₩19,715 | -7.69% | 4천 |
|---|
| 2026.07.23 | ₩22,771 | ₩22,771 | ₩21,503 | ₩21,530 | -5.45% | 1만 |
|---|
| 2026.07.22 | ₩24,520 | ₩24,520 | ₩23,612 | ₩23,732 | -3.21% | 1.4천 |
|---|
| 2026.07.21 | ₩24,226 | ₩24,226 | ₩24,226 | ₩24,226 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩24,026 | ₩24,026 | ₩21,770 | ₩22,157 | -7.78% | 1.1천 |
|---|
| 2026.07.17 | ₩22,678 | ₩24,320 | ₩22,678 | ₩24,079 | +6.18% | 1.4천 |
|---|
| 2026.07.16 | ₩25,494 | ₩25,868 | ₩23,092 | ₩23,092 | -9.42% | 1.6만 |
|---|
| 2026.07.15 | ₩26,215 | ₩26,842 | ₩26,215 | ₩26,562 | +1.32% | 3.2천 |
|---|
| 2026.07.14 | ₩25,601 | ₩25,734 | ₩24,960 | ₩24,960 | -2.50% | 1.5천 |
|---|
| 2026.07.13 | ₩27,430 | ₩27,430 | ₩26,482 | ₩26,482 | -3.45% | 1.9천 |
|---|
| 2026.07.10 | ₩30,673 | ₩30,673 | ₩30,206 | ₩30,206 | -1.52% | 600 |
|---|
| 2026.07.09 | ₩32,515 | ₩33,009 | ₩31,501 | ₩31,514 | -3.08% | 6.2천 |
|---|
| 2026.07.08 | ₩29,872 | ₩30,006 | ₩29,031 | ₩30,006 | +0.45% | 1.2천 |
|---|
| 2026.07.07 | ₩31,781 | ₩31,781 | ₩29,992 | ₩30,419 | -4.28% | 1.3천 |
|---|
| 2026.07.06 | ₩31,007 | ₩31,434 | ₩31,007 | ₩31,354 | +1.12% | 900 |
|---|
| 2026.07.02 | ₩32,422 | ₩32,582 | ₩29,792 | ₩29,792 | -8.11% | 2.7천 |
|---|
| 2026.07.01 | ₩32,755 | ₩32,755 | ₩31,207 | ₩31,207 | -4.73% | 2.3천 |
|---|
| 2026.06.30 | ₩9,811 | ₩9,904 | ₩9,557 | ₩9,730 | -0.82% | 38.1만 |
|---|
| 2026.06.29 | ₩10,224 | ₩10,224 | ₩9,637 | ₩9,811 | -4.05% | 52.3만 |
|---|