CoinXview 포트폴리오App
KO
코인: 1,241거래소: 22시가총액: $2.44T −1.47%24h 거래량: $24.55B도미넌스: BTC 58.8% ETH 10.0%ETH 가스: 1.1 gwei공포와 탐욕: 28/100

Oracle(bStocks) (ORCLB) 가격 기록

일별 시가·고가·저가·종가·거래량(UTC), ORCLB 거래량이 가장 많은 거래소 기준. 최근 365일 표시.

월별 수익률 ORCLB

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026———————+15%-8.1%-4.8%-5.0%—-4%

매월 첫날 시가부터 마지막 날 종가까지의 변화(UTC); 이번 달은 오늘까지(점선). "연간"은 데이터가 있는 달의 복리 수익입니다. 과거 성과가 미래를 보장하지 않습니다.

전체 기록 다운로드 (CSV, Excel로 열기)

날짜시가고가저가종가거래량변동
2026. 11. 12.$125.26$127.32$122.05 $123.97$414.52K-1.03%
2026. 11. 11.$119.99$130.84$119.81 $125.14$955.80K+4.29%
2026. 11. 10.$120.41$120.73$115.57 $119.90$728.96K-0.42%
2026. 11. 09.$114.87$120.66$113.24 $120.43$555.00K+4.84%
2026. 11. 08.$115.93$116.34$114.16 $114.91$69.87K-0.88%
2026. 11. 07.$115.99$116.33$115.78 $115.91$49.74K-0.07%
2026. 11. 06.$113.73$120.43$109.18 $115.91$632.75K+1.92%
2026. 11. 05.$124.11$124.40$111.90 $113.76$1.67M-8.34%
2026. 11. 04.$126.34$129.86$119.16 $124.16$803.43K-1.73%
2026. 11. 03.$120.00$128.14$116.85 $126.27$821.50K+5.22%
2026. 11. 02.$131.37$133.24$118.62 $119.88$696.37K-8.75%
2026. 11. 01.$130.55$131.50$130.47 $131.33$70.87K+0.60%
2026. 10. 31.$131.10$131.29$130.19 $130.54$37.97K-0.43%
2026. 10. 30.$135.15$135.38$129.59 $131.17$520.49K-2.94%
2026. 10. 29.$141.15$145.25$134.28 $135.04$1.06M-4.33%
2026. 10. 28.$131.53$148.53$128.62 $141.25$1.18M+7.39%
2026. 10. 27.$126.66$132.50$125.76 $131.88$335.41K+4.12%
2026. 10. 26.$126.85$128.20$124.00 $126.65$397.21K-0.16%
2026. 10. 25.$126.22$127.86$125.37 $126.85$75.38K+0.50%
2026. 10. 24.$126.31$126.57$124.85 $126.23$59.58K-0.06%
2026. 10. 23.$125.24$128.49$124.58 $126.26$409.73K+0.81%
2026. 10. 22.$128.07$128.44$123.01 $125.28$709.60K-2.18%
2026. 10. 21.$133.24$134.42$127.88 $128.03$346.19K-3.91%
2026. 10. 20.$129.52$134.43$127.37 $133.39$505.60K+2.99%
2026. 10. 19.$131.02$131.57$129.16 $129.68$1.42M-1.02%
2026. 10. 18.$127.42$130.88$126.85 $130.86$606.55K+2.70%
2026. 10. 17.$127.95$128.75$125.87 $127.49$141.82K-0.36%
2026. 10. 16.$133.31$135.26$127.61 $127.89$309.22K-4.07%
2026. 10. 15.$127.61$135.12$127.34 $133.21$370.27K+4.39%
2026. 10. 14.$143.12$144.15$127.52 $127.54$881.40K-10.89%
2026. 10. 13.$136.99$144.28$135.21 $143.23$295.01K+4.56%
2026. 10. 12.$142.15$142.77$136.73 $136.92$209.31K-3.68%
2026. 10. 11.$141.30$142.42$140.96 $142.34$22.60K+0.74%
2026. 10. 10.$141.58$141.73$141.22 $141.36$53.02K-0.16%
2026. 10. 09.$136.18$142.92$135.53 $141.57$437.03K+3.96%
2026. 10. 08.$144.00$144.12$134.76 $136.13$956.12K-5.47%
2026. 10. 07.$145.02$145.30$141.13 $144.02$471.98K-0.69%
2026. 10. 06.$142.88$146.88$142.65 $145.05$282.19K+1.52%
2026. 10. 05.$143.28$146.63$142.16 $142.89$380.87K-0.27%
2026. 10. 04.$142.29$143.33$142.26 $143.28$95.52K+0.70%
2026. 10. 03.$142.41$142.48$141.79 $142.29$37.73K-0.08%
2026. 10. 02.$138.52$144.78$138.25 $142.41$442.40K+2.81%
2026. 10. 01.$137.13$141.28$135.43 $138.57$330.61K+1.05%
2026. 09. 30.$139.04$139.72$135.00 $137.16$361.26K-1.35%
2026. 09. 29.$132.53$143.60$132.12 $139.04$1.34M+4.91%
2026. 09. 28.$137.30$137.64$131.72 $132.53$739.41K-3.47%
2026. 09. 27.$137.96$138.68$136.77 $137.35$176.47K-0.44%
2026. 09. 26.$137.26$137.97$136.45 $137.97$89.21K+0.52%
2026. 09. 25.$139.80$141.33$137.00 $137.09$546.53K-1.94%
2026. 09. 24.$144.39$144.79$133.57 $139.78$1.29M-3.19%
2026. 09. 23.$149.01$149.78$144.18 $144.39$746.79K-3.10%
2026. 09. 22.$149.01$153.49$148.25 $149.06$691.60K+0.03%
2026. 09. 21.$147.26$150.05$146.19 $149.13$521.26K+1.27%
2026. 09. 20.$146.95$147.60$145.30 $147.20$238.63K+0.17%
2026. 09. 19.$147.55$147.84$146.59 $147.06$50.34K-0.33%
2026. 09. 18.$150.34$152.37$144.43 $147.60$694.33K-1.82%
2026. 09. 17.$144.67$152.00$144.40 $150.39$396.36K+3.95%
2026. 09. 16.$140.01$146.61$139.22 $144.74$1.03M+3.38%
2026. 09. 15.$144.41$144.81$140.00 $140.01$167.24K-3.05%
2026. 09. 14.$146.07$148.92$141.24 $144.34$610.59K-1.18%
2026. 09. 13.$149.46$151.22$145.76 $146.04$123.97K-2.29%
2026. 09. 12.$147.80$151.28$146.02 $149.46$457.37K+1.12%
2026. 09. 11.$159.42$166.09$147.37 $147.97$1.45M-7.18%
2026. 09. 10.$161.94$167.62$151.00 $159.41$1.20M-1.56%
2026. 09. 09.$163.58$164.97$160.29 $161.95$325.27K-1.00%
2026. 09. 08.$162.90$170.51$160.32 $163.54$734.50K+0.39%
2026. 09. 07.$160.68$163.05$159.82 $162.94$165.48K+1.41%
2026. 09. 06.$159.93$161.40$159.77 $160.68$45.72K+0.47%
2026. 09. 05.$159.47$160.10$159.02 $159.90$35.96K+0.27%
2026. 09. 04.$154.21$160.63$154.06 $159.44$385.36K+3.39%
2026. 09. 03.$146.35$156.85$145.29 $154.21$231.17K+5.37%
2026. 09. 02.$141.39$146.61$138.68 $146.25$167.09K+3.44%
2026. 09. 01.$149.31$149.60$140.13 $141.31$184.19K-5.36%
2026. 08. 31.$149.88$151.22$147.86 $149.31$215.50K-0.38%
2026. 08. 30.$150.99$151.87$149.62 $149.80$51.04K-0.79%
2026. 08. 29.$150.96$151.27$150.62 $150.99$22.40K+0.02%
2026. 08. 28.$151.68$153.81$149.73 $150.94$229.14K-0.49%
2026. 08. 27.$151.35$153.79$147.52 $151.53$236.47K+0.12%
2026. 08. 26.$144.64$151.67$143.76 $151.43$319.68K+4.69%
2026. 08. 25.$142.68$146.35$141.85 $144.92$162.74K+1.57%
2026. 08. 24.$147.32$147.50$141.26 $142.69$269.58K-3.14%
2026. 08. 23.$146.79$147.44$146.03 $147.20$65.44K+0.28%
2026. 08. 22.$146.66$146.87$145.53 $146.78$138.85K+0.08%
2026. 08. 21.$141.75$148.21$141.71 $146.81$623.93K+3.57%
2026. 08. 20.$144.73$145.93$141.04 $141.77$413.93K-2.05%
2026. 08. 19.$141.81$146.24$137.58 $144.63$597.58K+1.99%
2026. 08. 18.$146.93$147.21$141.24 $141.84$767.61K-3.46%
2026. 08. 17.$151.38$151.62$145.42 $146.94$261.36K-2.93%
2026. 08. 16.$151.20$151.69$150.99 $151.44$34.62K+0.16%
2026. 08. 15.$150.74$151.31$150.60 $151.15$25.44K+0.27%
2026. 08. 14.$156.35$157.04$148.98 $150.92$205.06K-3.47%
2026. 08. 13.$153.14$159.11$151.58 $156.09$246.20K+1.93%
2026. 08. 12.$147.08$155.26$146.31 $153.07$702.93K+4.07%
2026. 08. 11.$149.61$152.57$144.28 $147.02$176.73K-1.73%
2026. 08. 10.$146.98$152.00$146.70 $149.72$453.50K+1.86%
2026. 08. 09.$146.92$147.74$146.78 $147.10$20.77K+0.12%
2026. 08. 08.$146.56$147.33$146.10 $147.05$17.42K+0.33%
2026. 08. 07.$143.36$147.16$142.44 $146.78$504.21K+2.39%
2026. 08. 06.$142.57$146.61$137.99 $143.30$658.02K+0.51%
2026. 08. 05.$145.27$147.50$142.39 $142.57$495.60K-1.86%
2026. 08. 04.$142.75$148.97$138.85 $145.24$1.04M+1.74%
2026. 08. 03.$131.25$143.65$130.73 $142.75$950.48K+8.76%
2026. 08. 02.$129.50$131.67$129.41 $131.39$30.79K+1.46%
2026. 08. 01.$129.42$130.11$128.64 $129.42$54.25K+0.00%
2026. 07. 31.$129.28$133.34$126.14 $129.18$952.33K-0.08%
2026. 07. 30.$118.36$129.84$117.75 $129.47$513.21K+9.39%
2026. 07. 29.$120.42$121.90$115.60 $118.37$170.29K-1.70%
2026. 07. 28.$119.82$122.45$114.75 $120.08$61.87K+0.22%
2026. 07. 27.$118.23$122.07$116.54 $119.66$82.75K+1.21%
2026. 07. 26.$116.29$119.08$115.48 $119.02$91.39K+2.35%
2026. 07. 25.$115.00$116.42$114.52 $116.42$12.72K+1.23%
2026. 07. 24.$122.24$124.26$115.00 $115.00$203.78K-5.92%
2026. 07. 23.$126.68$127.56$119.76 $122.84$211.14K-3.03%
2026. 07. 22.$127.05$129.21$124.77 $126.28$70.73K-0.61%
전체 메뉴