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 | ₩49,941 | ₩50,545 | ₩48,521 | ₩49,526 | -0.83% | 229.5만 |
| 2026.09.28–2026.10.02 | ₩52,140 | ₩52,770 | ₩49,298 | ₩49,754 | -4.58% | 216.4만 |
| 2026.09.21–2026.09.25 | ₩53,400 | ₩53,400 | ₩50,947 | ₩52,528 | -1.63% | 190.5만 |
| 2026.09.14–2026.09.18 | ₩53,212 | ₩54,056 | ₩52,113 | ₩52,676 | -1.01% | 139.3만 |
| 2026.09.08–2026.09.11 | ₩53,172 | ₩53,788 | ₩52,180 | ₩53,761 | +1.11% | 133.5만 |
| 2026.08.31–2026.09.04 | ₩52,716 | ₩55,330 | ₩52,180 | ₩53,534 | +1.55% | 133.6만 |
| 2026.08.24–2026.08.28 | ₩52,006 | ₩53,453 | ₩51,014 | ₩52,274 | +0.52% | 193.3만 |
| 2026.08.17–2026.08.21 | ₩53,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,016 |
| ₩50,183 |
| ₩51,590 |
| -4.30% |
| 178.2만 |
| 2026.08.10–2026.08.14 | ₩53,145 | ₩54,391 | ₩52,837 | ₩53,828 | +1.29% | 157.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,936 | ₩56,817 | ₩53,440 | ₩53,735 | -0.37% | 99.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,659 | ₩54,954 | ₩52,207 | ₩54,030 | -1.15% | 110.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩51,872 | ₩54,512 | ₩51,309 | ₩54,030 | +4.16% | 83.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,373 | ₩54,485 | ₩50,826 | ₩51,469 | -3.57% | 109.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,038 | ₩54,137 | ₩52,126 | ₩54,016 | +1.84% | 112.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩51,081 | ₩52,837 | ₩50,665 | ₩52,354 | +2.49% | 126.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,070 | ₩54,458 | ₩50,679 | ₩51,309 | -5.11% | 126.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩51,898 | ₩54,284 | ₩51,469 | ₩53,815 | +3.69% | 114.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,644 | ₩52,837 | ₩50,679 | ₩51,831 | +0.36% | 126.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,711 | ₩53,400 | ₩50,571 | ₩50,772 | -1.81% | 304.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,373 | ₩53,614 | ₩50,933 | ₩52,300 | -2.01% | 123.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩49,271 | ₩52,783 | ₩49,124 | ₩52,073 | +5.69% | 114.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,684 | ₩51,684 | ₩48,735 | ₩49,124 | -4.95% | 168.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,245 | ₩46,068 | ₩43,910 | ₩45,210 | +2.18% | 101.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,878 | ₩45,197 | ₩42,194 | ₩44,299 | +3.31% | 192.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,972 | ₩43,025 | ₩40,345 | ₩40,747 | -5.18% | 113.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,425 | ₩43,602 | ₩40,425 | ₩43,199 | +6.86% | 185.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,849 | ₩42,368 | ₩39,326 | ₩41,551 | +4.27% | 224.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,353 | ₩41,109 | ₩38,924 | ₩40,251 | +2.28% | 173.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,929 | ₩40,907 | ₩39,192 | ₩39,232 | -1.75% | 224.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,733 | ₩41,403 | ₩39,366 | ₩39,514 | -2.99% | 255.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,591 | ₩43,602 | ₩40,009 | ₩40,130 | -3.51% | 241.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,465 | ₩45,987 | ₩41,377 | ₩42,020 | -7.58% | 350만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,515 | ₩47,998 | ₩46,376 | ₩47,649 | +0.28% | 341.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,483 | ₩48,628 | ₩46,430 | ₩47,368 | +1.90% | 137.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,138 | ₩49,647 | ₩43,963 | ₩48,708 | +10.36% | 183.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,546 | ₩43,387 | ₩40,532 | ₩43,293 | +6.78% | 126.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,519 | ₩41,176 | ₩40,237 | ₩40,921 | +0.99% | 84.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,479 | ₩40,948 | ₩39,728 | ₩40,599 | +0.30% | 88.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,028 | ₩41,310 | ₩40,438 | ₩41,149 | +0.29% | 72만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,661 | ₩41,095 | ₩39,487 | ₩41,028 | +3.45% | 103.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,540 | ₩39,661 | ₩39,111 | ₩39,527 | -0.03% | 41.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,723 | ₩39,782 | ₩38,642 | ₩39,339 | +1.59% | 44.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,219 | ₩39,312 | ₩38,053 | ₩38,656 | -1.44% | 159.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,315 | ₩38,683 | ₩37,114 | ₩38,642 | +3.56% | 60.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,297 | ₩37,798 | ₩36,256 | ₩37,289 | +2.73% | 87.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,809 | ₩36,699 | ₩34,809 | ₩36,659 | +5.31% | 42.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,568 | ₩34,997 | ₩33,897 | ₩34,903 | +0.97% | 85.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,670 | ₩36,323 | ₩33,603 | ₩35,157 | +4.42% | 57.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,839 | ₩33,710 | ₩32,490 | ₩33,562 | +2.20% | 63.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,375 | ₩33,428 | ₩32,423 | ₩32,825 | -1.65% | 65.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,536 | ₩34,125 | ₩33,308 | ₩33,335 | -0.60% | 68.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,294 | ₩33,804 | ₩32,745 | ₩33,428 | +0.40% | 73.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,986 | ₩33,227 | ₩32,517 | ₩32,718 | -0.81% | 11.5만 |
|---|