Hot Features
프리미엄
Orix Corporation (IX)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.111265646732 | 107.85 | 109.32 | 106.18 | 51240 | 108.14024317 | DR |
| 4 | 2.35 | 2.23002467261 | 105.38 | 115.39 | 104 | 36878 | 108.23319931 | DR |
| 12 | -17.6 | -14.0429266736 | 125.33 | 125.8434 | 104 | 25595 | 111.88548297 | DR |
| 26 | -0.11 | -0.102002967359 | 107.84 | 125.8434 | 90.57 | 20274 | 112.45696482 | DR |
| 52 | 16.6 | 18.2157357621 | 91.13 | 125.8434 | 89.9 | 18104 | 107.75885362 | DR |
| 156 | 4.48 | 4.33898305085 | 103.25 | 125.8434 | 68.775 | 26662 | 92.30760689 | DR |
| 260 | 25.61 | 31.1860691671 | 82.12 | 125.8434 | 52.65 | 31245 | 82.27117028 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 107.82 | 1 | 0.94 | 107.42 | 108.35 | 107.2 | 37679 |
| 1732146000 | 106.82 | -1.76 | -1.62 | 106.4 | 107.22 | 106.18 | 31851 |
| 1732059600 | 108.58 | -0.05 | -0.05 | 108.12 | 109.32 | 108.12 | 40017 |
| 1731973200 | 108.63 | 0.76 | 0.70 | 107.91 | 109.22 | 107.73 | 100200 |
| 1731714000 | 107.87 | -0.46 | -0.42 | 107.85 | 108.19 | 107.34 | 46454 |
| 1731627600 | 108.33 | 0.59 | 0.55 | 108.64 | 109.58 | 108.289 | 50988 |
| 1731541200 | 107.74 | -3.76 | -3.37 | 108.36 | 108.62 | 107.54 | 39253 |
| 1731454800 | 111.5 | 0.56 | 0.50 | 110.79 | 112.83 | 110.225 | 34411 |
| 1731368400 | 110.94 | -2.65 | -2.33 | 111.15 | 111.45 | 110.37 | 27474 |
| 1731109200 | 113.59 | 2.05 | 1.84 | 114.53 | 115.39 | 113.1401 | 27939 |
| 1731022800 | 111.54 | 2.59 | 2.38 | 110.47 | 112.1599 | 110.47 | 37256 |
| 1730936400 | 108.95 | -0.13 | -0.12 | 107.87 | 108.95 | 107.74 | 22145 |
| 1730850000 | 109.08 | 2.26 | 2.12 | 107.54 | 109.31 | 107.54 | 24634 |
| 1730763600 | 106.82 | 0.7 | 0.66 | 106.16 | 107.7 | 106.12 | 54806 |
| 1730500800 | 106.12 | -0.04 | -0.04 | 107.12 | 107.3879 | 105.72 | 30406 |
| 1730414400 | 106.16 | -0.3 | -0.28 | 105.95 | 107.175 | 105.53 | 23672 |
| 1730328000 | 106.46 | -0.36 | -0.34 | 106.7 | 107.9691 | 106.46 | 24555 |
| 1730241600 | 106.82 | 1.04 | 0.98 | 106.45 | 107.1999 | 106.36 | 24020 |
| 1730155200 | 105.78 | 1.38 | 1.32 | 105.2 | 106.41 | 105.2 | 28528 |
| 1729896000 | 104.4 | -1.05 | -1.00 | 105.38 | 105.38 | 104 | 31275 |
| 1729809600 | 105.45 | 0.08 | 0.08 | 105.72 | 105.9999 | 105.11 | 16822 |
| 1729723200 | 105.37 | -1.74 | -1.62 | 105.53 | 105.91 | 104.4327 | 49628 |
| 1729636800 | 107.11 | -1.04 | -0.96 | 106.52 | 107.58 | 106.52 | 19727 |
| 1729550400 | 108.15 | -1.51 | -1.38 | 108.88 | 109.07 | 107.7703 | 29683 |
| 1729291200 | 109.66 | -0.76 | -0.69 | 109.98 | 110.07 | 109.45 | 17305 |
| 1729204800 | 110.42 | -0.37 | -0.33 | 111.25 | 111.3627 | 110.1 | 18936 |
| 1729118400 | 110.79 | 1.5 | 1.37 | 110.52 | 111.16 | 110.2523 | 23381 |
| 1729032000 | 109.29 | -2.73 | -2.44 | 111.11 | 111.37 | 109.2001 | 19897 |
| 1728945600 | 112.02 | -0.15 | -0.13 | 112.15 | 112.2999 | 111.05 | 19714 |
| 1728686400 | 112.17 | 0.64 | 0.57 | 111.47 | 112.85 | 111.47 | 16266 |
| 1728600000 | 111.53 | 0.32 | 0.29 | 111.28 | 112.14 | 111.21 | 22327 |
| 1728513600 | 111.21 | -1.6 | -1.42 | 110.61 | 111.8 | 110.61 | 19928 |
| 1728427200 | 112.81 | -1.53 | -1.34 | 113.5 | 113.5 | 111.9378 | 27024 |
| 1728340800 | 114.34 | -1.52 | -1.31 | 114.35 | 114.795 | 113.54 | 25765 |
| 1728081600 | 115.86 | 1.33 | 1.16 | 115.09 | 115.9299 | 115.09 | 12461 |
| 1727995200 | 114.53 | -0.77 | -0.67 | 113.74 | 114.69 | 113.74 | 9802 |
| 1727908800 | 115.3 | -1.33 | -1.14 | 115.77 | 116.39 | 114.84 | 36421 |
| 1727822400 | 116.63 | 0.58 | 0.50 | 116.46 | 117.06 | 115.37 | 14716 |
| 1727736000 | 116.05 | -3.45 | -2.89 | 116.95 | 116.95 | 115.24 | 22640 |
| 1727476800 | 119.5 | -2.28 | -1.87 | 121.69 | 122.6926 | 119.37 | 11954 |
| 1727390400 | 121.78 | 4.39 | 3.74 | 120.78 | 121.79 | 120.33 | 11737 |
| 1727304000 | 117.39 | -1.65 | -1.39 | 118.28 | 118.5634 | 117.31 | 20353 |
| 1727217600 | 119.04 | -1.11 | -0.92 | 118.8 | 119.6526 | 118 | 10729 |
| 1727131200 | 120.15 | 0.24 | 0.20 | 119.8 | 120.8187 | 119.44 | 8049 |
| 1726872000 | 119.91 | -0.83 | -0.69 | 119.21 | 119.9785 | 119.02 | 15360 |
| 1726785600 | 120.74 | 2.48 | 2.10 | 120.61 | 121.17 | 119.58 | 26202 |
| 1726699200 | 118.26 | -0.05 | -0.04 | 118.75 | 119.18 | 117.62 | 17090 |
| 1726612800 | 118.31 | -4.13 | -3.37 | 119.13 | 120.13 | 118.3 | 24342 |
| 1726526400 | 122.44 | 0.65 | 0.53 | 125 | 125 | 121.84 | 21053 |
| 1726267200 | 121.79 | -0.26 | -0.21 | 121.44 | 122.4899 | 119.19 | 13807 |
| 1726180800 | 122.05 | 2.12 | 1.77 | 120.57 | 122.05 | 120.03 | 9611 |
| 1726094400 | 119.93 | 0.5 | 0.42 | 118.87 | 119.96 | 117.7101 | 17165 |
| 1726008000 | 119.43 | -0.65 | -0.54 | 119.96 | 120.04 | 118.06 | 34193 |
| 1725921600 | 120.08 | 1.92 | 1.62 | 119.37 | 120.5999 | 119.37 | 18842 |
| 1725662400 | 118.16 | -3.67 | -3.01 | 120.03 | 120.17 | 117.62 | 16489 |
| 1725576000 | 121.83 | -0.3 | -0.25 | 122.03 | 122.03 | 121.1344 | 22152 |
| 1725489600 | 122.13 | -2.19 | -1.76 | 121.62 | 122.68 | 121.41 | 9369 |
| 1725403200 | 124.32 | -0.78 | -0.62 | 125.34 | 125.84 | 124.04 | 30235 |
| 1725057600 | 125.1 | 0.14 | 0.11 | 125.33 | 125.8434 | 124.27 | 11361 |
| 1724971200 | 124.96 | 2.22 | 1.81 | 124.42 | 125.215 | 124.42 | 28029 |
| 1724884800 | 122.74 | -0.73 | -0.59 | 123.31 | 123.5099 | 122.3601 | 29872 |
| 1724798400 | 123.47 | 0.77 | 0.63 | 123.21 | 124.98 | 123.21 | 14714 |
| 1724712000 | 122.7 | -1.05 | -0.85 | 123.46 | 123.6799 | 122.6 | 9589 |
| 1724452800 | 123.75 | 5.99 | 5.09 | 121.8 | 124.1659 | 121.8 | 47378 |
| 1724366400 | 117.76 | -2.2 | -1.83 | 119.49 | 119.96 | 117.22 | 20278 |
