Hot Features
프리미엄
Orion Corporation New (PK) (ORINY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -1.1673151751 | 25.7 | 26.35 | 25.4 | 282 | 25.61695266 | DR |
| 4 | -1.95 | -7.12979890311 | 27.35 | 28.55 | 25.4 | 287 | 26.96026316 | DR |
| 12 | 3.55 | 16.2471395881 | 21.85 | 28.55 | 21.7 | 555 | 26.54193012 | DR |
| 26 | 7.44 | 41.425389755 | 17.96 | 28.55 | 17.5 | 465 | 25.90805557 | DR |
| 52 | 4.45 | 21.2410501193 | 20.95 | 28.55 | 17.5 | 483 | 23.86502761 | DR |
| 156 | 3.85 | 17.8654292343 | 21.55 | 28.55 | 17.5 | 474 | 22.69207591 | DR |
| 260 | 4.62 | 22.2329162656 | 20.78 | 28.55 | 17.5 | 463 | 23.06271965 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1729286400 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1729200000 | 25.4 | -0.93 | -3.51 | 26.35 | 26.35 | 25.4 | 511 |
| 1729114020 | 26.325 | 0 | 0.00 | 26.325 | 26.325 | 26.325 | 0 |
| 1729027620 | 26.325 | 0 | 0.00 | 26.325 | 26.325 | 26.325 | 0 |
| 1728941220 | 26.325 | 0.63 | 2.43 | 26.325 | 26.325 | 26.325 | 133 |
| 1728681900 | 25.7 | -0.45 | -1.72 | 25.7 | 25.7 | 25.7 | 201 |
| 1728595200 | 26.15 | 0 | 0.00 | 26.15 | 26.15 | 26.15 | 0 |
| 1728508800 | 26.15 | -2.3 | -8.08 | 26.15 | 26.15 | 26.15 | 185 |
| 1728422580 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1728336180 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1728076980 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1727990580 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1727904180 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1727817780 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1727731380 | 28.45 | 0.01 | 0.04 | 28.45 | 28.45 | 28.45 | 209 |
| 1727472000 | 28.44 | 1.29 | 4.75 | 28.55 | 28.55 | 28.44 | 303 |
| 1727386200 | 27.15 | -0.7 | -2.51 | 27.15 | 27.15 | 27.15 | 516 |
| 1727299200 | 27.85 | 0.7 | 2.58 | 27.85 | 27.85 | 27.85 | 329 |
| 1727213340 | 27.15 | 0 | 0.00 | 27.15 | 27.15 | 27.15 | 0 |
| 1727126940 | 27.15 | -0.2 | -0.73 | 27.15 | 27.15 | 27.15 | 266 |
| 1726867200 | 27.35 | 1.05 | 3.99 | 27.35 | 27.35 | 27.35 | 216 |
| 1726780860 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
| 1726694460 | 26.3 | 0.18 | 0.69 | 26.7 | 26.7 | 26.3 | 221 |
| 1726608540 | 26.12 | 0 | 0.00 | 26.12 | 26.12 | 26.12 | 0 |
| 1726522140 | 26.12 | 0 | 0.00 | 26.12 | 26.12 | 26.12 | 0 |
| 1726262940 | 26.12 | 0 | 0.00 | 26.12 | 26.12 | 26.12 | 0 |
| 1726176540 | 26.12 | -0.43 | -1.62 | 26.31 | 26.31 | 26.12 | 920 |
| 1726089900 | 26.55 | 0 | 0.00 | 26.55 | 26.55 | 26.55 | 0 |
| 1726003500 | 26.55 | -1.35 | -4.84 | 26.55 | 26.55 | 26.55 | 164 |
| 1725917160 | 27.9 | 1.9 | 7.31 | 26.05 | 27.9 | 26.05 | 400 |
| 1725657840 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1725571440 | 26 | -0.6 | -2.26 | 26 | 26 | 26 | 325 |
| 1725485040 | 26.6 | -0.85 | -3.10 | 26.6 | 27 | 26.6 | 1032 |
| 1725398940 | 27.45 | 0 | 0.00 | 27.45 | 27.45 | 27.45 | 0 |
| 1725053340 | 27.45 | 0 | 0.00 | 27.44 | 27.45 | 27.44 | 1007 |
| 1724966400 | 27.45 | 2.1 | 8.28 | 27.45 | 27.45 | 27.45 | 486 |
| 1724880360 | 25.35 | -2.24 | -8.12 | 25.75 | 25.75 | 25.35 | 404 |
| 1724794080 | 27.59 | 1.47 | 5.61 | 26.08 | 27.59 | 26.08 | 1318 |
| 1724707740 | 26.125 | -0.37 | -1.38 | 26.125 | 26.125 | 26.125 | 243 |
| 1724448480 | 26.49 | 0.41 | 1.57 | 26.72 | 28.44 | 25.21 | 1499 |
| 1724361780 | 26.08 | 0 | 0.00 | 26.08 | 26.08 | 26.08 | 0 |
| 1724275380 | 26.08 | -0.82 | -3.05 | 26.08 | 26.08 | 26.08 | 381 |
| 1724188800 | 26.9 | 1.23 | 4.79 | 25.88 | 26.9 | 25.15 | 2513 |
| 1724102880 | 25.67 | -0.61 | -2.32 | 26.5499 | 26.5499 | 25.67 | 529 |
| 1723843740 | 26.28 | 3.38 | 14.76 | 26.6 | 26.64 | 25.565 | 1871 |
| 1723757160 | 22.9 | 0 | 0.00 | 22.9 | 22.9 | 22.9 | 0 |
| 1723670760 | 22.9 | 0 | 0.00 | 22.9 | 22.9 | 22.9 | 0 |
| 1723584360 | 22.9 | -2.25 | -8.95 | 22.9 | 22.9 | 22.9 | 175 |
| 1723497900 | 25.15 | 3.45 | 15.90 | 23 | 25.15 | 23 | 481 |
| 1723239000 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 0 |
| 1723152600 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 0 |
| 1723066200 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 0 |
| 1722979800 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 47 |
| 1722893340 | 21.7 | -0.15 | -0.69 | 21.7 | 21.7 | 21.7 | 125 |
| 1722633780 | 21.85 | 0 | 0.00 | 21.85 | 21.85 | 21.85 | 0 |
| 1722547380 | 21.85 | 0 | 0.00 | 21.85 | 21.85 | 21.85 | 0 |
| 1722460980 | 21.85 | 0 | 0.00 | 21.85 | 21.85 | 21.85 | 0 |
| 1722374580 | 21.85 | 0 | 0.00 | 21.85 | 21.85 | 21.85 | 0 |
| 1722288180 | 21.85 | 0.75 | 3.55 | 21.85 | 21.85 | 21.85 | 191 |
| 1722028800 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1721942400 | 21.1 | -1.54 | -6.80 | 21.1 | 21.1 | 21.1 | 111 |
| 1721827800 | 22.64 | 0 | 0.00 | 22.64 | 22.64 | 22.64 | 0 |
| 1721741400 | 22.64 | 0 | 0.00 | 22.64 | 22.64 | 22.64 | 0 |
| 1721655000 | 22.64 | 0 | 0.00 | 22.64 | 22.64 | 22.64 | 0 |
