시장 데이터를 불러오는 중
전체 종목
ORIX Corporation American Depositary Shares 과거 주가
ORIX Corporation American Depositary Shares · IX · NYSE
주요 사업 분야는 종합 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ORIX Corporation American Depositary Shares · IX · NYSE
주요 사업 분야는 종합 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩49,970 | ₩50,573 | ₩48,548 | ₩49,554 | -0.83% | 229.5만 |
| 2026.09.28–2026.10.02 | ₩52,169 | ₩52,799 | ₩49,326 | ₩49,782 | -4.58% | 216.4만 |
| 2026.09.21–2026.09.25 | ₩53,430 | ₩53,430 | ₩50,976 | ₩52,558 | -1.63% | 190.5만 |
| 2026.09.14–2026.09.18 | ₩53,242 | ₩54,087 | ₩52,142 | ₩52,706 | -1.01% | 139.3만 |
| 2026.09.08–2026.09.11 | ₩53,202 | ₩53,819 | ₩52,209 | ₩53,792 | +1.11% | 133.5만 |
| 2026.08.31–2026.09.04 | ₩52,746 | ₩55,361 | ₩52,209 | ₩53,564 | +1.55% | 133.6만 |
| 2026.08.24–2026.08.28 | ₩52,035 | ₩53,483 | ₩51,043 | ₩52,303 | +0.52% | 193.3만 |
| 2026.08.17–2026.08.21 | ₩53,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,047 |
| ₩50,211 |
| ₩51,619 |
| -4.30% |
| 178.2만 |
| 2026.08.10–2026.08.14 | ₩53,175 | ₩54,422 | ₩52,867 | ₩53,859 | +1.29% | 157.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,966 | ₩56,850 | ₩53,470 | ₩53,765 | -0.37% | 99.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,690 | ₩54,986 | ₩52,236 | ₩54,060 | -1.15% | 110.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩51,901 | ₩54,543 | ₩51,338 | ₩54,060 | +4.16% | 83.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,403 | ₩54,516 | ₩50,855 | ₩51,499 | -3.57% | 109.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,068 | ₩54,167 | ₩52,156 | ₩54,047 | +1.84% | 112.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩51,110 | ₩52,867 | ₩50,694 | ₩52,384 | +2.49% | 126.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,100 | ₩54,489 | ₩50,707 | ₩51,338 | -5.11% | 126.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩51,928 | ₩54,315 | ₩51,499 | ₩53,846 | +3.69% | 114.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,673 | ₩52,867 | ₩50,707 | ₩51,861 | +0.36% | 126.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,740 | ₩53,430 | ₩50,600 | ₩50,801 | -1.81% | 304.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,403 | ₩53,644 | ₩50,962 | ₩52,330 | -2.01% | 123.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩49,299 | ₩52,813 | ₩49,152 | ₩52,102 | +5.69% | 114.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,713 | ₩51,713 | ₩48,763 | ₩49,152 | -4.95% | 168.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,270 | ₩46,094 | ₩43,935 | ₩45,236 | +2.18% | 101.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,902 | ₩45,222 | ₩42,218 | ₩44,324 | +3.31% | 192.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,996 | ₩43,050 | ₩40,367 | ₩40,770 | -5.18% | 113.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,448 | ₩43,626 | ₩40,448 | ₩43,224 | +6.86% | 185.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,871 | ₩42,392 | ₩39,348 | ₩41,574 | +4.27% | 224.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,375 | ₩41,132 | ₩38,946 | ₩40,274 | +2.28% | 173.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,952 | ₩40,931 | ₩39,214 | ₩39,254 | -1.75% | 224.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,756 | ₩41,427 | ₩39,388 | ₩39,536 | -2.99% | 255.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,615 | ₩43,626 | ₩40,032 | ₩40,153 | -3.51% | 241.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,490 | ₩46,013 | ₩41,400 | ₩42,044 | -7.58% | 350만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,542 | ₩48,025 | ₩46,402 | ₩47,676 | +0.28% | 341.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,510 | ₩48,655 | ₩46,456 | ₩47,395 | +1.90% | 137.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,163 | ₩49,675 | ₩43,988 | ₩48,736 | +10.36% | 183.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,569 | ₩43,412 | ₩40,555 | ₩43,318 | +6.78% | 126.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,542 | ₩41,199 | ₩40,260 | ₩40,944 | +0.99% | 84.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,502 | ₩40,971 | ₩39,750 | ₩40,622 | +0.30% | 88.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,051 | ₩41,333 | ₩40,461 | ₩41,172 | +0.29% | 72만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,683 | ₩41,118 | ₩39,509 | ₩41,051 | +3.45% | 103.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,563 | ₩39,683 | ₩39,134 | ₩39,549 | -0.03% | 41.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,745 | ₩39,804 | ₩38,664 | ₩39,362 | +1.59% | 44.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,241 | ₩39,335 | ₩38,074 | ₩38,678 | -1.44% | 159.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,337 | ₩38,704 | ₩37,135 | ₩38,664 | +3.56% | 60.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,317 | ₩37,819 | ₩36,277 | ₩37,310 | +2.73% | 87.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,829 | ₩36,720 | ₩34,829 | ₩36,679 | +5.31% | 42.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,587 | ₩35,016 | ₩33,917 | ₩34,923 | +0.97% | 85.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,689 | ₩36,344 | ₩33,622 | ₩35,177 | +4.42% | 57.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,857 | ₩33,729 | ₩32,509 | ₩33,581 | +2.20% | 63.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,394 | ₩33,447 | ₩32,441 | ₩32,844 | -1.65% | 65.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,555 | ₩34,145 | ₩33,327 | ₩33,353 | -0.60% | 68.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,313 | ₩33,823 | ₩32,763 | ₩33,447 | +0.40% | 73.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,005 | ₩33,246 | ₩32,535 | ₩32,736 | -0.81% | 11.5만 |
|---|