Hot Features
프리미엄
Orix Corporation (IX)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.74 | 0.702220535206 | 105.38 | 107.9691 | 104 | 26059 | 105.8287447 | DR |
| 4 | -9.18 | -7.9618386817 | 115.3 | 115.9299 | 104 | 23346 | 108.79133902 | DR |
| 12 | -6.46 | -5.73814176586 | 112.58 | 125.8434 | 104 | 19627 | 115.35273705 | DR |
| 26 | 4.4 | 4.32559968541 | 101.72 | 125.8434 | 90.57 | 16682 | 113.01556039 | DR |
| 52 | 14.23 | 15.4859070628 | 91.89 | 125.8434 | 86.05 | 16634 | 106.41363884 | DR |
| 156 | 5.1 | 5.04850524649 | 101.02 | 125.8434 | 68.775 | 26163 | 91.91510383 | DR |
| 260 | 26.65 | 33.53466717 | 79.47 | 125.8434 | 52.65 | 30952 | 81.82434051 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730500800 | 106.12 | -0.04 | -0.04 | 107.12 | 107.3879 | 105.72 | 30392 |
| 1730414400 | 106.16 | -0.3 | -0.28 | 107.175 | 107.175 | 105.53 | 23203 |
| 1730328000 | 106.46 | -0.36 | -0.34 | 107.355 | 107.9691 | 106.46 | 23988 |
| 1730241600 | 106.82 | 1.04 | 0.98 | 106.685 | 107.1999 | 106.36 | 23444 |
| 1730155200 | 105.78 | 1.38 | 1.32 | 105.2 | 106.41 | 105.2 | 28386 |
| 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 | 107.58 | 107.58 | 106.5801 | 19157 |
| 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 | 16194 |
| 1728600000 | 111.53 | 0.32 | 0.29 | 112.04 | 112.14 | 111.21 | 22181 |
| 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 | 25690 |
| 1728340800 | 114.34 | -1.52 | -1.31 | 114.35 | 114.795 | 113.54 | 25760 |
| 1728081600 | 115.86 | 1.33 | 1.16 | 115.3 | 115.9299 | 115.18 | 12344 |
| 1727995200 | 114.53 | -0.77 | -0.67 | 114.175 | 114.69 | 114 | 9700 |
| 1727908800 | 115.3 | -1.33 | -1.14 | 115.78 | 116.39 | 114.84 | 35598 |
| 1727822400 | 116.63 | 0.58 | 0.50 | 116.46 | 117.06 | 115.37 | 14489 |
| 1727735520 | 116.05 | -3.45 | -2.89 | 116.95 | 116.95 | 115.24 | 22069 |
| 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 | 120.22 | 120.8069 | 119.96 | 25650 |
| 1726699200 | 118.26 | -0.05 | -0.04 | 118.5 | 119.18 | 117.62 | 16747 |
| 1726612800 | 118.31 | -4.13 | -3.37 | 119.595 | 119.74 | 118.3 | 21660 |
| 1726526400 | 122.44 | 0.65 | 0.53 | 123 | 123.53 | 121.84 | 17827 |
| 1726267200 | 121.79 | -0.26 | -0.21 | 122.22 | 122.4899 | 119.19 | 13376 |
| 1726180800 | 122.05 | 2.12 | 1.77 | 120.5 | 122.05 | 120.03 | 9402 |
| 1726094400 | 119.93 | 0.5 | 0.42 | 118.87 | 119.96 | 117.7101 | 17165 |
| 1726008000 | 119.43 | -0.65 | -0.54 | 120.04 | 120.04 | 118.06 | 33542 |
| 1725921600 | 120.08 | 1.92 | 1.62 | 119.37 | 120.5999 | 119.37 | 18842 |
| 1725662400 | 118.16 | -3.67 | -3.01 | 119.77 | 120.17 | 117.62 | 15747 |
| 1725576000 | 121.83 | -0.3 | -0.25 | 121.5 | 122.03 | 121.1344 | 22111 |
| 1725489600 | 122.13 | -2.19 | -1.76 | 121.62 | 122.68 | 121.41 | 9369 |
| 1725403200 | 124.32 | -0.78 | -0.62 | 125.51 | 125.51 | 124.04 | 29141 |
| 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 |
| 1724280000 | 119.96 | 1.42 | 1.20 | 119.31 | 120.0872 | 119.17 | 12603 |
| 1724193600 | 118.54 | -0.14 | -0.12 | 118 | 118.95 | 117.8 | 7161 |
| 1724107200 | 118.68 | 0.91 | 0.77 | 117.78 | 118.6899 | 117.78 | 12488 |
| 1723848000 | 117.77 | 1.11 | 0.95 | 116.54 | 117.86 | 116.53 | 9588 |
| 1723761600 | 116.66 | 0.32 | 0.28 | 116.45 | 116.81 | 115.64 | 11611 |
| 1723675200 | 116.34 | -0.48 | -0.41 | 116.58 | 116.82 | 115.83 | 12295 |
| 1723588800 | 116.82 | 2.94 | 2.58 | 115.63 | 117.11 | 115.6 | 12854 |
| 1723502400 | 113.88 | -0.52 | -0.45 | 113.9 | 114.4 | 113 | 16102 |
| 1723243200 | 114.4 | 5.02 | 4.59 | 112.58 | 114.4 | 112.09 | 24526 |
| 1723156800 | 109.38 | -1.48 | -1.34 | 110.7 | 110.7 | 108.76 | 17492 |
| 1723070400 | 110.86 | 1.03 | 0.94 | 113.26 | 113.37 | 110.56 | 25971 |
| 1722984000 | 109.83 | 7.12 | 6.93 | 105.01 | 110.43 | 105.01 | 45073 |
| 1722897600 | 102.71 | -2.97 | -2.81 | 97.67 | 103.02 | 90.57 | 23319 |
| 1722638400 | 105.68 | -6.98 | -6.20 | 105.22 | 106.7 | 103.27 | 26458 |
