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 | ₩49,929 | ₩50,532 | ₩48,509 | ₩49,514 | -0.83% | 229.5만 |
| 2026.09.28–2026.10.02 | ₩52,127 | ₩52,757 | ₩49,286 | ₩49,742 | -4.58% | 216.4만 |
| 2026.09.21–2026.09.25 | ₩53,386 | ₩53,386 | ₩50,934 | ₩52,515 | -1.63% | 190.5만 |
| 2026.09.14–2026.09.18 | ₩53,199 | ₩54,043 | ₩52,100 | ₩52,663 | -1.01% | 139.3만 |
| 2026.09.08–2026.09.11 | ₩53,159 | ₩53,775 | ₩52,167 | ₩53,748 | +1.11% | 133.5만 |
| 2026.08.31–2026.09.04 | ₩52,703 | ₩55,316 | ₩52,167 | ₩53,520 | +1.55% | 133.6만 |
| 2026.08.24–2026.08.28 | ₩51,993 | ₩53,440 | ₩51,001 | ₩52,261 | +0.52% | 193.3만 |
| 2026.08.17–2026.08.21 | ₩53,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,003 |
| ₩50,170 |
| ₩51,577 |
| -4.30% |
| 178.2만 |
| 2026.08.10–2026.08.14 | ₩53,132 | ₩54,378 | ₩52,824 | ₩53,815 | +1.29% | 157.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,922 | ₩56,803 | ₩53,427 | ₩53,721 | -0.37% | 99.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,646 | ₩54,941 | ₩52,194 | ₩54,016 | -1.15% | 110.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩51,859 | ₩54,499 | ₩51,296 | ₩54,016 | +4.16% | 83.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,360 | ₩54,472 | ₩50,814 | ₩51,457 | -3.57% | 109.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,025 | ₩54,123 | ₩52,113 | ₩54,003 | +1.84% | 112.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩51,068 | ₩52,824 | ₩50,653 | ₩52,341 | +2.49% | 126.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,056 | ₩54,445 | ₩50,666 | ₩51,296 | -5.11% | 126.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩51,886 | ₩54,271 | ₩51,457 | ₩53,802 | +3.69% | 114.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,631 | ₩52,824 | ₩50,666 | ₩51,819 | +0.36% | 126.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,698 | ₩53,386 | ₩50,559 | ₩50,760 | -1.81% | 304.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,360 | ₩53,601 | ₩50,921 | ₩52,288 | -2.01% | 123.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩49,259 | ₩52,770 | ₩49,112 | ₩52,060 | +5.69% | 114.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,671 | ₩51,671 | ₩48,723 | ₩49,112 | -4.95% | 168.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,234 | ₩46,056 | ₩43,899 | ₩45,199 | +2.18% | 101.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,867 | ₩45,185 | ₩42,184 | ₩44,288 | +3.31% | 192.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,961 | ₩43,015 | ₩40,335 | ₩40,737 | -5.18% | 113.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,415 | ₩43,591 | ₩40,415 | ₩43,189 | +6.86% | 185.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,839 | ₩42,358 | ₩39,316 | ₩41,541 | +4.27% | 224.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,343 | ₩41,098 | ₩38,914 | ₩40,241 | +2.28% | 173.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,919 | ₩40,897 | ₩39,182 | ₩39,222 | -1.75% | 224.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,723 | ₩41,393 | ₩39,356 | ₩39,504 | -2.99% | 255.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,581 | ₩43,591 | ₩40,000 | ₩40,120 | -3.51% | 241.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,453 | ₩45,976 | ₩41,366 | ₩42,010 | -7.58% | 350만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,504 | ₩47,986 | ₩46,365 | ₩47,638 | +0.28% | 341.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,472 | ₩48,616 | ₩46,418 | ₩47,356 | +1.90% | 137.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,127 | ₩49,634 | ₩43,953 | ₩48,696 | +10.36% | 183.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,536 | ₩43,376 | ₩40,522 | ₩43,283 | +6.78% | 126.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,509 | ₩41,165 | ₩40,227 | ₩40,911 | +0.99% | 84.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,469 | ₩40,938 | ₩39,718 | ₩40,589 | +0.30% | 88.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,018 | ₩41,299 | ₩40,428 | ₩41,139 | +0.29% | 72만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,651 | ₩41,085 | ₩39,477 | ₩41,018 | +3.45% | 103.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,531 | ₩39,651 | ₩39,102 | ₩39,517 | -0.03% | 41.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,713 | ₩39,772 | ₩38,633 | ₩39,330 | +1.59% | 44.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,209 | ₩39,303 | ₩38,043 | ₩38,646 | -1.44% | 159.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,306 | ₩38,673 | ₩37,105 | ₩38,633 | +3.56% | 60.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,288 | ₩37,789 | ₩36,248 | ₩37,279 | +2.73% | 87.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,800 | ₩36,690 | ₩34,800 | ₩36,650 | +5.31% | 42.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,559 | ₩34,988 | ₩33,889 | ₩34,894 | +0.97% | 85.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,661 | ₩36,315 | ₩33,594 | ₩35,149 | +4.42% | 57.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,830 | ₩33,702 | ₩32,482 | ₩33,554 | +2.20% | 63.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,366 | ₩33,420 | ₩32,415 | ₩32,817 | -1.65% | 65.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,527 | ₩34,117 | ₩33,299 | ₩33,326 | -0.60% | 68.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,286 | ₩33,795 | ₩32,737 | ₩33,420 | +0.40% | 73.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,978 | ₩33,219 | ₩32,509 | ₩32,710 | -0.81% | 11.5만 |
|---|