시장 데이터를 불러오는 중
전체 종목
Orion Properties Inc. 과거 주가
Orion Properties Inc. Common Stock · ONL · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Orion Properties Inc. Common Stock · ONL · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,165 | ₩3,246 | ₩2,897 | ₩2,910 | -8.05% | 119.7만 |
| 2026.09.28–2026.10.02 | ₩3,353 | ₩3,406 | ₩3,232 | ₩3,232 | -3.60% | 88.4만 |
| 2026.09.21–2026.09.25 | ₩3,272 | ₩3,474 | ₩3,239 | ₩3,366 | +2.87% | 160.9만 |
| 2026.09.14–2026.09.18 | ₩3,406 | ₩3,413 | ₩3,192 | ₩3,272 | -3.94% | 126.3만 |
| 2026.09.08–2026.09.11 | ₩3,594 | ₩3,628 | ₩3,420 | ₩3,433 | -4.48% | 70.8만 |
| 2026.08.31–2026.09.04 | ₩3,782 | ₩3,842 | ₩3,541 | ₩3,634 | -3.90% | 116.5만 |
| 2026.08.24–2026.08.28 | ₩3,809 | ₩3,943 | ₩3,715 | ₩3,809 | 0.00% | 245.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,943 |
| ₩3,743 |
| ₩3,809 |
| -0.35% |
| 86.5만 |
| 2026.08.10–2026.08.14 | ₩3,822 | ₩3,876 | ₩3,634 | ₩3,849 | +0.70% | 137.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,567 | ₩4,090 | ₩3,447 | ₩3,782 | +6.02% | 210.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,541 | ₩3,601 | ₩3,463 | ₩3,541 | 0.00% | 133.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,514 | ₩3,621 | ₩3,447 | ₩3,487 | -0.76% | 80.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,702 | ₩3,708 | ₩3,500 | ₩3,527 | -4.71% | 109.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,816 | ₩3,849 | ₩3,668 | ₩3,688 | -3.34% | 90.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,862 | ₩4,023 | ₩3,755 | ₩3,795 | -1.74% | 127만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,822 | ₩4,010 | ₩3,507 | ₩3,903 | +2.11% | 887.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,782 | ₩3,876 | ₩3,688 | ₩3,849 | +1.77% | 114.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,836 | ₩3,896 | ₩3,688 | ₩3,742 | -2.45% | 144만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,930 | ₩4,050 | ₩3,782 | ₩3,782 | -3.75% | 163.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,037 | ₩4,077 | ₩3,876 | ₩3,997 | -1.00% | 174.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,849 | ₩4,077 | ₩3,769 | ₩4,023 | +4.53% | 161.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,903 | ₩4,064 | ₩3,809 | ₩3,889 | -0.34% | 156만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,930 | ₩3,970 | ₩3,621 | ₩3,862 | -1.71% | 174.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,339 | ₩3,983 | ₩3,339 | ₩3,970 | +18.88% | 242.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,353 | ₩3,420 | ₩3,239 | ₩3,339 | -0.40% | 144.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,111 | ₩3,474 | ₩3,106 | ₩3,366 | +8.19% | 128.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,910 | ₩3,179 | ₩2,890 | ₩3,152 | +8.29% | 167.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,629 | ₩2,937 | ₩2,575 | ₩2,924 | +11.22% | 168만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,723 | ₩2,883 | ₩2,588 | ₩2,588 | -4.93% | 246.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,138 | ₩3,179 | ₩2,535 | ₩2,535 | -19.23% | 210.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,232 | ₩3,380 | ₩3,111 | ₩3,111 | -3.73% | 97.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,299 | ₩3,474 | ₩3,232 | ₩3,286 | -0.41% | 111.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,406 | ₩3,474 | ₩3,326 | ₩3,339 | -1.97% | 100만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,527 | ₩3,594 | ₩3,393 | ₩3,433 | -2.66% | 69.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,460 | ₩3,648 | ₩3,373 | ₩3,554 | +2.71% | 130.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,977 | ₩3,500 | ₩2,967 | ₩3,447 | +15.77% | 180.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,776 | ₩3,298 | ₩2,769 | ₩2,991 | +7.73% | 288.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,883 | ₩2,883 | ₩2,682 | ₩2,696 | -6.51% | 66.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,830 | ₩2,951 | ₩2,729 | ₩2,883 | +1.90% | 91.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,018 | ₩3,071 | ₩2,810 | ₩2,830 | -6.22% | 91.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,004 | ₩3,098 | ₩2,910 | ₩3,031 | +0.89% | 130.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,763 | ₩3,058 | ₩2,763 | ₩3,018 | +9.22% | 97.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,749 | ₩2,924 | ₩2,655 | ₩2,763 | +0.49% | 165.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,736 | ₩2,857 | ₩2,575 | ₩2,749 | +0.49% | 174.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,044 | ₩3,044 | ₩2,731 | ₩2,763 | -9.25% | 168.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,964 | ₩3,098 | ₩2,910 | ₩3,018 | +1.81% | 100.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,232 | ₩3,313 | ₩2,957 | ₩2,977 | -7.88% | 133.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,487 | ₩3,534 | ₩3,118 | ₩3,219 | -7.69% | 125.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,286 | ₩3,514 | ₩3,058 | ₩3,487 | +6.12% | 131.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,541 | ₩3,621 | ₩3,313 | ₩3,313 | -6.44% | 90.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,380 | ₩3,541 | ₩3,353 | ₩3,487 | +3.17% | 72.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,246 | ₩3,541 | ₩3,246 | ₩3,406 | +4.96% | 114.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,366 | ₩3,420 | ₩3,259 | ₩3,272 | -2.79% | 30.5만 |
|---|