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 | ₩3,162 | ₩3,243 | ₩2,894 | ₩2,908 | -8.05% | 119.7만 |
| 2026.09.28–2026.10.02 | ₩3,350 | ₩3,404 | ₩3,229 | ₩3,229 | -3.60% | 88.4만 |
| 2026.09.21–2026.09.25 | ₩3,270 | ₩3,471 | ₩3,236 | ₩3,363 | +2.87% | 160.9만 |
| 2026.09.14–2026.09.18 | ₩3,404 | ₩3,410 | ₩3,189 | ₩3,270 | -3.94% | 126.3만 |
| 2026.09.08–2026.09.11 | ₩3,591 | ₩3,625 | ₩3,417 | ₩3,430 | -4.48% | 70.8만 |
| 2026.08.31–2026.09.04 | ₩3,779 | ₩3,839 | ₩3,538 | ₩3,631 | -3.90% | 116.5만 |
| 2026.08.24–2026.08.28 | ₩3,806 | ₩3,940 | ₩3,712 | ₩3,806 | 0.00% | 245.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,940 |
| ₩3,740 |
| ₩3,806 |
| -0.35% |
| 86.5만 |
| 2026.08.10–2026.08.14 | ₩3,819 | ₩3,873 | ₩3,631 | ₩3,846 | +0.70% | 137.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,564 | ₩4,087 | ₩3,444 | ₩3,779 | +6.02% | 210.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,538 | ₩3,598 | ₩3,460 | ₩3,538 | 0.00% | 133.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,511 | ₩3,618 | ₩3,444 | ₩3,484 | -0.76% | 80.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,698 | ₩3,705 | ₩3,497 | ₩3,524 | -4.71% | 109.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,812 | ₩3,846 | ₩3,665 | ₩3,685 | -3.34% | 90.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,859 | ₩4,020 | ₩3,752 | ₩3,792 | -1.74% | 127만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,819 | ₩4,007 | ₩3,504 | ₩3,899 | +2.11% | 887.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,779 | ₩3,873 | ₩3,685 | ₩3,846 | +1.77% | 114.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,832 | ₩3,893 | ₩3,685 | ₩3,739 | -2.45% | 144만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,926 | ₩4,047 | ₩3,779 | ₩3,779 | -3.75% | 163.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,033 | ₩4,074 | ₩3,873 | ₩3,993 | -1.00% | 174.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,846 | ₩4,074 | ₩3,765 | ₩4,020 | +4.53% | 161.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,899 | ₩4,060 | ₩3,806 | ₩3,886 | -0.34% | 156만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,926 | ₩3,966 | ₩3,618 | ₩3,859 | -1.71% | 174.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,337 | ₩3,980 | ₩3,337 | ₩3,966 | +18.88% | 242.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,350 | ₩3,417 | ₩3,236 | ₩3,337 | -0.40% | 144.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,109 | ₩3,471 | ₩3,103 | ₩3,363 | +8.19% | 128.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,908 | ₩3,176 | ₩2,888 | ₩3,149 | +8.29% | 167.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,626 | ₩2,935 | ₩2,573 | ₩2,921 | +11.22% | 168만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,720 | ₩2,881 | ₩2,586 | ₩2,586 | -4.93% | 246.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,136 | ₩3,176 | ₩2,533 | ₩2,533 | -19.23% | 210.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,229 | ₩3,377 | ₩3,109 | ₩3,109 | -3.73% | 97.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,296 | ₩3,471 | ₩3,229 | ₩3,283 | -0.41% | 111.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,404 | ₩3,471 | ₩3,323 | ₩3,337 | -1.97% | 100만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,524 | ₩3,591 | ₩3,390 | ₩3,430 | -2.66% | 69.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,457 | ₩3,645 | ₩3,370 | ₩3,551 | +2.71% | 130.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,975 | ₩3,497 | ₩2,964 | ₩3,444 | +15.77% | 180.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,774 | ₩3,295 | ₩2,767 | ₩2,988 | +7.73% | 288.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,881 | ₩2,881 | ₩2,680 | ₩2,693 | -6.51% | 66.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,827 | ₩2,948 | ₩2,727 | ₩2,881 | +1.90% | 91.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,015 | ₩3,069 | ₩2,807 | ₩2,827 | -6.22% | 91.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,002 | ₩3,095 | ₩2,908 | ₩3,028 | +0.89% | 130.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,760 | ₩3,055 | ₩2,760 | ₩3,015 | +9.22% | 97.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,747 | ₩2,921 | ₩2,653 | ₩2,760 | +0.49% | 165.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,734 | ₩2,854 | ₩2,573 | ₩2,747 | +0.49% | 174.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,042 | ₩3,042 | ₩2,728 | ₩2,760 | -9.25% | 168.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,961 | ₩3,095 | ₩2,908 | ₩3,015 | +1.81% | 100.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,229 | ₩3,310 | ₩2,955 | ₩2,975 | -7.88% | 133.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,484 | ₩3,531 | ₩3,116 | ₩3,216 | -7.69% | 125.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,283 | ₩3,511 | ₩3,055 | ₩3,484 | +6.12% | 131.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,538 | ₩3,618 | ₩3,310 | ₩3,310 | -6.44% | 90.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,377 | ₩3,538 | ₩3,350 | ₩3,484 | +3.17% | 72.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,243 | ₩3,538 | ₩3,243 | ₩3,404 | +4.96% | 114.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,363 | ₩3,417 | ₩3,256 | ₩3,270 | -2.79% | 30.5만 |
|---|