Hot Features
프리미엄
Orix Corporation (IX)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.74 | 2.65452431699 | 103.22 | 106.315 | 101.87 | 32559 | 103.82532649 | DR |
| 4 | -0.55 | -0.516383438175 | 106.51 | 108.44 | 98.73 | 33690 | 104.1843093 | DR |
| 12 | -0.74 | -0.693533270853 | 106.7 | 117.25 | 98.73 | 37152 | 107.9934654 | DR |
| 26 | -11.54 | -9.82127659574 | 117.5 | 125.8434 | 90.57 | 27116 | 110.81029493 | DR |
| 52 | 9.59 | 9.95122963578 | 96.37 | 125.8434 | 90.57 | 21712 | 109.11484641 | DR |
| 156 | -1.42 | -1.32240640715 | 107.38 | 125.8434 | 68.775 | 27092 | 92.75632264 | DR |
| 260 | 20.47 | 23.9443209732 | 85.49 | 125.8434 | 52.65 | 31771 | 83.12347246 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 105.98 | 2.43 | 2.35 | 105.41 | 106.315 | 105.19 | 38008 |
| 1737157200 | 103.55 | 0.81 | 0.79 | 103.52 | 104.24 | 103.29 | 19369 |
| 1737070800 | 102.74 | -0.06 | -0.06 | 102.56 | 103.2799 | 102.3566 | 30997 |
| 1736984400 | 102.8 | 1.59 | 1.57 | 103.22 | 103.24 | 101.87 | 41860 |
| 1736898000 | 101.21 | 1.21 | 1.21 | 101.34 | 101.585 | 100.23 | 57528 |
| 1736811600 | 100 | 0.57 | 0.57 | 99.04 | 100.145 | 98.73 | 48185 |
| 1736552400 | 99.43 | -4.08 | -3.94 | 101.33 | 101.45 | 99.13 | 41058 |
| 1736379600 | 103.51 | -3.48 | -3.25 | 103.73 | 103.93 | 102.87 | 21764 |
| 1736293200 | 106.99 | -0.19 | -0.18 | 107.53 | 108.0195 | 106.8 | 37087 |
| 1736206800 | 107.18 | 0.05 | 0.05 | 107.7 | 108.44 | 107.01 | 27449 |
| 1735947600 | 107.13 | 1.13 | 1.07 | 106.35 | 107.42 | 105.2 | 37825 |
| 1735861200 | 106 | -0.23 | -0.22 | 106.24 | 106.96 | 105.39 | 17161 |
| 1735688400 | 106.23 | -0.47 | -0.44 | 106.79 | 106.82 | 104.57 | 14652 |
| 1735602000 | 106.7 | -0.23 | -0.22 | 107.35 | 107.45 | 106.31 | 26818 |
| 1735342800 | 106.93 | 0.36 | 0.34 | 107.41 | 107.41 | 106.09 | 38658 |
| 1735256400 | 106.57 | 0.56 | 0.53 | 106.51 | 107.03 | 106.39 | 40622 |
| 1735077840 | 106.01 | -0.03 | -0.03 | 105.9 | 106.27 | 105.6623 | 13364 |
| 1734997200 | 106.04 | 0.24 | 0.23 | 105.35 | 106.08 | 104.84 | 56634 |
| 1734738000 | 105.8 | 0.57 | 0.54 | 104.78 | 106.61 | 104.78 | 56090 |
| 1734651600 | 105.23 | -0.17 | -0.16 | 105.6 | 106.03 | 104.4629 | 36031 |
| 1734565200 | 105.4 | -1.59 | -1.49 | 107.29 | 108.14 | 105.26 | 32018 |
| 1734478800 | 106.99 | -0.96 | -0.89 | 106.74 | 107.64 | 106.53 | 28804 |
| 1734392400 | 107.95 | -1.4 | -1.28 | 107.87 | 108.42 | 107.7 | 29530 |
| 1734133200 | 109.35 | -2.41 | -2.16 | 109.64 | 109.71 | 108.98 | 40733 |
| 1734046800 | 111.76 | -0.84 | -0.75 | 111.84 | 112.29 | 111.64 | 44530 |
| 1733960400 | 112.6 | 1.22 | 1.10 | 112.3 | 112.81 | 111.75 | 53358 |
| 1733874000 | 111.38 | -1.11 | -0.99 | 111.59 | 111.635 | 111.1141 | 35846 |
| 1733787600 | 112.49 | -0.51 | -0.45 | 112.66 | 113.46 | 112.41 | 30666 |
| 1733528400 | 113 | -0.72 | -0.63 | 113.58 | 113.58 | 112.61 | 28697 |
| 1733442000 | 113.72 | -0.53 | -0.46 | 114.11 | 114.37 | 113.62 | 25397 |
| 1733355600 | 114.25 | -2.84 | -2.43 | 114.66 | 114.73 | 114.03 | 38168 |
| 1733269200 | 117.09 | 2.89 | 2.53 | 116.5 | 117.25 | 115.89 | 37510 |
| 1733182800 | 114.2 | 1.38 | 1.22 | 113.83 | 114.68 | 113.61 | 55120 |
| 1732917840 | 112.82 | 4.86 | 4.50 | 111.5 | 112.82 | 111.03 | 37344 |
| 1732750800 | 107.96 | -0.07 | -0.06 | 107.96 | 108.62 | 107.78 | 27033 |
| 1732664400 | 108.03 | -0.97 | -0.89 | 107.8 | 108.28 | 107.42 | 79699 |
| 1732578000 | 109 | 1.38 | 1.28 | 108.37 | 109.48 | 108.3041 | 34843 |
| 1732318800 | 107.62 | -0.2 | -0.19 | 107.27 | 107.92 | 107.06 | 29139 |
| 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 |
