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 | ₩49,937 | ₩50,540 | ₩48,516 | ₩49,521 | -0.83% | 229.5만 |
| 2026.09.28–2026.10.02 | ₩52,135 | ₩52,764 | ₩49,293 | ₩49,749 | -4.58% | 216.4만 |
| 2026.09.21–2026.09.25 | ₩53,394 | ₩53,394 | ₩50,942 | ₩52,523 | -1.63% | 190.5만 |
| 2026.09.14–2026.09.18 | ₩53,207 | ₩54,051 | ₩52,108 | ₩52,671 | -1.01% | 139.3만 |
| 2026.09.08–2026.09.11 | ₩53,167 | ₩53,783 | ₩52,175 | ₩53,756 | +1.11% | 133.5만 |
| 2026.08.31–2026.09.04 | ₩52,711 | ₩55,324 | ₩52,175 | ₩53,528 | +1.55% | 133.6만 |
| 2026.08.24–2026.08.28 | ₩52,001 | ₩53,448 | ₩51,009 | ₩52,269 | +0.52% | 193.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,011 |
| ₩50,178 |
| ₩51,585 |
| -4.30% |
| 178.2만 |
| 2026.08.10–2026.08.14 | ₩53,140 | ₩54,386 | ₩52,831 | ₩53,823 | +1.29% | 157.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,930 | ₩56,812 | ₩53,435 | ₩53,729 | -0.37% | 99.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,654 | ₩54,949 | ₩52,202 | ₩54,024 | -1.15% | 110.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩51,867 | ₩54,507 | ₩51,304 | ₩54,024 | +4.16% | 83.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,368 | ₩54,480 | ₩50,821 | ₩51,464 | -3.57% | 109.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,033 | ₩54,131 | ₩52,121 | ₩54,011 | +1.84% | 112.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩51,076 | ₩52,831 | ₩50,660 | ₩52,349 | +2.49% | 126.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,064 | ₩54,453 | ₩50,674 | ₩51,304 | -5.11% | 126.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩51,893 | ₩54,279 | ₩51,464 | ₩53,810 | +3.69% | 114.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,639 | ₩52,831 | ₩50,674 | ₩51,826 | +0.36% | 126.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,706 | ₩53,394 | ₩50,566 | ₩50,768 | -1.81% | 304.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,368 | ₩53,609 | ₩50,928 | ₩52,295 | -2.01% | 123.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩49,266 | ₩52,778 | ₩49,119 | ₩52,068 | +5.69% | 114.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,679 | ₩51,679 | ₩48,730 | ₩49,119 | -4.95% | 168.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,241 | ₩46,063 | ₩43,906 | ₩45,206 | +2.18% | 101.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,874 | ₩45,192 | ₩42,190 | ₩44,294 | +3.31% | 192.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,967 | ₩43,021 | ₩40,341 | ₩40,743 | -5.18% | 113.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,421 | ₩43,597 | ₩40,421 | ₩43,195 | +6.86% | 185.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,845 | ₩42,364 | ₩39,322 | ₩41,547 | +4.27% | 224.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,349 | ₩41,105 | ₩38,920 | ₩40,247 | +2.28% | 173.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,925 | ₩40,904 | ₩39,188 | ₩39,228 | -1.75% | 224.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,729 | ₩41,399 | ₩39,362 | ₩39,510 | -2.99% | 255.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,587 | ₩43,597 | ₩40,006 | ₩40,126 | -3.51% | 241.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,460 | ₩45,983 | ₩41,373 | ₩42,016 | -7.58% | 350만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,511 | ₩47,993 | ₩46,372 | ₩47,645 | +0.28% | 341.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,479 | ₩48,623 | ₩46,425 | ₩47,363 | +1.90% | 137.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,133 | ₩49,642 | ₩43,959 | ₩48,704 | +10.36% | 183.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,542 | ₩43,383 | ₩40,528 | ₩43,289 | +6.78% | 126.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,515 | ₩41,172 | ₩40,233 | ₩40,917 | +0.99% | 84.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,475 | ₩40,944 | ₩39,724 | ₩40,595 | +0.30% | 88.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,024 | ₩41,306 | ₩40,434 | ₩41,145 | +0.29% | 72만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,657 | ₩41,091 | ₩39,483 | ₩41,024 | +3.45% | 103.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,536 | ₩39,657 | ₩39,108 | ₩39,523 | -0.03% | 41.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,719 | ₩39,778 | ₩38,639 | ₩39,335 | +1.59% | 44.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,215 | ₩39,309 | ₩38,049 | ₩38,652 | -1.44% | 159.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,312 | ₩38,679 | ₩37,111 | ₩38,639 | +3.56% | 60.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,293 | ₩37,794 | ₩36,253 | ₩37,285 | +2.73% | 87.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,806 | ₩36,695 | ₩34,806 | ₩36,655 | +5.31% | 42.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,564 | ₩34,993 | ₩33,894 | ₩34,899 | +0.97% | 85.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,666 | ₩36,320 | ₩33,599 | ₩35,154 | +4.42% | 57.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,835 | ₩33,707 | ₩32,487 | ₩33,559 | +2.20% | 63.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,371 | ₩33,425 | ₩32,420 | ₩32,822 | -1.65% | 65.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,532 | ₩34,122 | ₩33,304 | ₩33,331 | -0.60% | 68.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,291 | ₩33,800 | ₩32,742 | ₩33,425 | +0.40% | 73.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,983 | ₩33,224 | ₩32,514 | ₩32,715 | -0.81% | 11.5만 |
|---|