시장 데이터를 불러오는 중
전체 종목
Tradr 2X Short ORCL Daily ETF 과거 주가
Tradr 2X Short ORCL Daily ETF · ORCZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Short ORCL Daily ETF · ORCZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,778 | ₩23,778 | ₩21,565 | ₩22,061 | -7.22% | 26.5만 |
| 2026.10.08 | ₩22,450 | ₩24,515 | ₩22,168 | ₩24,287 | +8.18% | 28.4만 |
| 2026.10.07 | ₩22,316 | ₩22,410 | ₩21,565 | ₩21,873 | -1.98% | 9.2만 |
| 2026.10.06 | ₩21,806 | ₩21,806 | ₩20,814 | ₩21,525 | -1.29% | 17만 |
| 2026.10.05 | ₩22,007 | ₩22,262 | ₩20,935 | ₩22,262 | +1.16% | 12.5만 |
| 2026.10.02 | ₩22,316 | ₩22,933 | ₩21,391 | ₩22,249 | -0.30% | 20.6만 |
| 2026.10.01 | ₩23,281 | ₩24,663 | ₩23,174 | ₩23,657 | +1.61% | 14.6만 |
| 2026.09.30 | ₩24,140 | ₩24,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,925 |
| -0.89% |
| 15.3만 |
| 2026.09.29 | ₩25,789 | ₩25,789 | ₩21,565 | ₩23,805 | -7.70% | 46.6만 |
|---|
| 2026.09.28 | ₩25,843 | ₩26,138 | ₩24,757 | ₩25,763 | -0.31% | 19.2만 |
|---|
| 2026.09.25 | ₩23,845 | ₩24,314 | ₩22,960 | ₩24,260 | +1.74% | 15.1만 |
|---|
| 2026.09.24 | ₩24,234 | ₩25,226 | ₩23,188 | ₩23,429 | -3.32% | 40.9만 |
|---|
| 2026.09.23 | ₩21,270 | ₩21,914 | ₩21,015 | ₩21,887 | +2.90% | 7.3만 |
|---|
| 2026.09.22 | ₩19,889 | ₩20,707 | ₩19,446 | ₩20,707 | +4.11% | 12.4만 |
|---|
| 2026.09.21 | ₩20,774 | ₩21,404 | ₩20,344 | ₩20,720 | -0.26% | 9.9만 |
|---|
| 2026.09.18 | ₩20,344 | ₩21,873 | ₩20,251 | ₩20,935 | +2.90% | 17.6만 |
|---|
| 2026.09.17 | ₩21,377 | ₩21,565 | ₩19,795 | ₩20,210 | -5.46% | 37.3만 |
|---|
| 2026.09.16 | ₩23,603 | ₩23,872 | ₩21,458 | ₩22,584 | -4.32% | 22.8만 |
|---|
| 2026.09.15 | ₩22,437 | ₩23,590 | ₩22,168 | ₩23,442 | +4.48% | 18.4만 |
|---|
| 2026.09.14 | ₩22,946 | ₩23,134 | ₩21,994 | ₩22,195 | -3.27% | 29만 |
|---|
| 2026.09.11 | ₩16,938 | ₩20,680 | ₩16,576 | ₩20,599 | +21.62% | 100만 |
|---|
| 2026.09.10 | ₩18,762 | ₩20,023 | ₩18,521 | ₩19,929 | +6.22% | 91만 |
|---|
| 2026.09.09 | ₩17,595 | ₩18,252 | ₩17,381 | ₩17,998 | +2.29% | 11만 |
|---|
| 2026.09.08 | ₩16,549 | ₩18,078 | ₩16,053 | ₩17,796 | +7.54% | 27.1만 |
|---|
| 2026.09.04 | ₩18,454 | ₩19,178 | ₩18,454 | ₩18,641 | +1.02% | 13.7만 |
|---|
| 2026.09.03 | ₩21,887 | ₩21,887 | ₩19,137 | ₩19,915 | -9.01% | 15.1만 |
|---|
| 2026.09.02 | ₩24,260 | ₩24,260 | ₩22,128 | ₩22,477 | -7.35% | 14.3만 |
|---|
| 2026.09.01 | ₩22,705 | ₩24,140 | ₩22,705 | ₩23,965 | +5.55% | 2.3만 |
|---|
| 2026.08.31 | ₩21,766 | ₩21,793 | ₩21,082 | ₩21,498 | -1.23% | 6.1천 |
|---|
| 2026.08.28 | ₩20,318 | ₩21,444 | ₩20,318 | ₩21,136 | +4.03% | 1.4만 |
|---|
| 2026.08.27 | ₩20,653 | ₩22,034 | ₩20,371 | ₩20,868 | +1.04% | 2.3만 |
|---|
| 2026.08.26 | ₩22,504 | ₩22,504 | ₩20,948 | ₩21,699 | -3.58% | 13만 |
|---|
| 2026.08.25 | ₩23,496 | ₩23,630 | ₩22,678 | ₩23,107 | -1.66% | 2.5만 |
|---|
| 2026.08.24 | ₩23,094 | ₩24,100 | ₩23,094 | ₩23,805 | +3.08% | 5만 |
|---|
| 2026.08.21 | ₩23,657 | ₩23,657 | ₩21,994 | ₩22,530 | -4.76% | 7.9만 |
|---|
| 2026.08.20 | ₩23,389 | ₩24,368 | ₩22,946 | ₩24,086 | +2.98% | 4.8만 |
|---|
| 2026.08.19 | ₩23,858 | ₩25,535 | ₩22,839 | ₩23,509 | -1.46% | 16.2만 |
|---|
| 2026.08.18 | ₩23,791 | ₩23,952 | ₩22,839 | ₩23,898 | +0.45% | 10만 |
|---|
| 2026.08.17 | ₩21,887 | ₩22,973 | ₩21,605 | ₩22,571 | +3.13% | 6.7만 |
|---|
| 2026.08.14 | ₩20,251 | ₩21,927 | ₩20,224 | ₩21,605 | +6.69% | 12.9만 |
|---|
| 2026.08.13 | ₩20,532 | ₩20,894 | ₩19,473 | ₩20,063 | -2.29% | 27.1만 |
|---|
| 2026.08.12 | ₩21,122 | ₩22,530 | ₩20,479 | ₩21,002 | -0.57% | 9.1만 |
|---|
| 2026.08.11 | ₩21,525 | ₩23,684 | ₩21,525 | ₩23,402 | +8.72% | 11만 |
|---|
| 2026.08.10 | ₩22,624 | ₩23,067 | ₩21,444 | ₩21,672 | -4.21% | 9.6만 |
|---|
| 2026.08.07 | ₩23,764 | ₩24,542 | ₩22,973 | ₩22,973 | -3.33% | 6.8만 |
|---|
| 2026.08.06 | ₩25,347 | ₩25,374 | ₩23,188 | ₩24,207 | -4.50% | 6만 |
|---|
| 2026.08.05 | ₩23,711 | ₩24,408 | ₩23,536 | ₩23,912 | +0.85% | 6.1만 |
|---|
| 2026.08.04 | ₩25,119 | ₩25,119 | ₩22,450 | ₩23,456 | -6.62% | 8.2만 |
|---|
| 2026.08.03 | ₩29,290 | ₩29,290 | ₩24,287 | ₩24,676 | -15.75% | 8.3만 |
|---|
| 2026.07.31 | ₩30,363 | ₩32,052 | ₩29,893 | ₩30,456 | +0.31% | 2.9만 |
|---|
| 2026.07.30 | ₩35,056 | ₩35,204 | ₩31,194 | ₩31,583 | -9.91% | 4.6만 |
|---|
| 2026.07.29 | ₩36,411 | ₩38,637 | ₩35,713 | ₩37,765 | +3.72% | 5만 |
|---|
| 2026.07.28 | ₩37,511 | ₩39,723 | ₩35,284 | ₩36,478 | -2.75% | 4.4만 |
|---|
| 2026.07.27 | ₩38,516 | ₩38,516 | ₩35,137 | ₩36,465 | -5.33% | 7.4만 |
|---|
| 2026.07.24 | ₩35,713 | ₩39,992 | ₩35,459 | ₩39,992 | +11.98% | 10만 |
|---|
| 2026.07.23 | ₩35,311 | ₩36,961 | ₩34,426 | ₩36,840 | +4.33% | 3만 |
|---|
| 2026.07.22 | ₩33,259 | ₩34,292 | ₩32,280 | ₩33,688 | +1.29% | 2.4만 |
|---|
| 2026.07.21 | ₩35,807 | ₩36,022 | ₩32,911 | ₩32,937 | -8.01% | 3.5만 |
|---|
| 2026.07.20 | ₩35,123 | ₩37,055 | ₩34,372 | ₩36,411 | +3.67% | 3.1만 |
|---|
| 2026.07.17 | ₩36,344 | ₩36,344 | ₩33,219 | ₩33,729 | -7.20% | 3.5만 |
|---|
| 2026.07.16 | ₩32,911 | ₩35,083 | ₩32,803 | ₩34,962 | +6.23% | 2.3만 |
|---|
| 2026.07.15 | ₩32,200 | ₩32,951 | ₩30,912 | ₩31,167 | -3.21% | 3천 |
|---|