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 | ₩3,161 | ₩3,241 | ₩2,893 | ₩2,906 | -8.05% | 119.7만 |
| 2026.09.28–2026.10.02 | ₩3,348 | ₩3,402 | ₩3,228 | ₩3,228 | -3.60% | 88.4만 |
| 2026.09.21–2026.09.25 | ₩3,268 | ₩3,469 | ₩3,235 | ₩3,362 | +2.87% | 160.9만 |
| 2026.09.14–2026.09.18 | ₩3,402 | ₩3,409 | ₩3,188 | ₩3,268 | -3.94% | 126.3만 |
| 2026.09.08–2026.09.11 | ₩3,590 | ₩3,623 | ₩3,415 | ₩3,429 | -4.48% | 70.8만 |
| 2026.08.31–2026.09.04 | ₩3,777 | ₩3,837 | ₩3,536 | ₩3,630 | -3.90% | 116.5만 |
| 2026.08.24–2026.08.28 | ₩3,804 | ₩3,938 | ₩3,710 | ₩3,804 | 0.00% | 245.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,817 |
| ₩3,938 |
| ₩3,738 |
| ₩3,804 |
| -0.35% |
| 86.5만 |
| 2026.08.10–2026.08.14 | ₩3,817 | ₩3,871 | ₩3,630 | ₩3,844 | +0.70% | 137.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,563 | ₩4,085 | ₩3,442 | ₩3,777 | +6.02% | 210.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,536 | ₩3,596 | ₩3,458 | ₩3,536 | 0.00% | 133.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,509 | ₩3,616 | ₩3,442 | ₩3,482 | -0.76% | 80.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,697 | ₩3,703 | ₩3,496 | ₩3,523 | -4.71% | 109.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,811 | ₩3,844 | ₩3,663 | ₩3,683 | -3.34% | 90.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,857 | ₩4,018 | ₩3,750 | ₩3,790 | -1.74% | 127만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,817 | ₩4,005 | ₩3,502 | ₩3,898 | +2.11% | 887.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,777 | ₩3,871 | ₩3,683 | ₩3,844 | +1.77% | 114.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,831 | ₩3,891 | ₩3,683 | ₩3,737 | -2.45% | 144만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,924 | ₩4,045 | ₩3,777 | ₩3,777 | -3.75% | 163.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,032 | ₩4,072 | ₩3,871 | ₩3,991 | -1.00% | 174.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,844 | ₩4,072 | ₩3,764 | ₩4,018 | +4.53% | 161.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,898 | ₩4,058 | ₩3,804 | ₩3,884 | -0.34% | 156만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,924 | ₩3,965 | ₩3,616 | ₩3,857 | -1.71% | 174.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,335 | ₩3,978 | ₩3,335 | ₩3,965 | +18.88% | 242.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,348 | ₩3,415 | ₩3,235 | ₩3,335 | -0.40% | 144.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,107 | ₩3,469 | ₩3,102 | ₩3,362 | +8.19% | 128.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,906 | ₩3,174 | ₩2,886 | ₩3,148 | +8.29% | 167.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,625 | ₩2,933 | ₩2,572 | ₩2,920 | +11.22% | 168만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,719 | ₩2,880 | ₩2,585 | ₩2,585 | -4.93% | 246.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,134 | ₩3,174 | ₩2,531 | ₩2,531 | -19.23% | 210.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,228 | ₩3,375 | ₩3,107 | ₩3,107 | -3.73% | 97.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,295 | ₩3,469 | ₩3,228 | ₩3,281 | -0.41% | 111.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,402 | ₩3,469 | ₩3,322 | ₩3,335 | -1.97% | 100만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,523 | ₩3,590 | ₩3,389 | ₩3,429 | -2.66% | 69.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,456 | ₩3,643 | ₩3,369 | ₩3,549 | +2.71% | 130.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,973 | ₩3,496 | ₩2,963 | ₩3,442 | +15.77% | 180.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,773 | ₩3,294 | ₩2,766 | ₩2,987 | +7.73% | 288.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,880 | ₩2,880 | ₩2,679 | ₩2,692 | -6.51% | 66.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,826 | ₩2,947 | ₩2,726 | ₩2,880 | +1.90% | 91.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,014 | ₩3,067 | ₩2,806 | ₩2,826 | -6.22% | 91.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,000 | ₩3,094 | ₩2,906 | ₩3,027 | +0.89% | 130.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,759 | ₩3,054 | ₩2,759 | ₩3,014 | +9.22% | 97.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,746 | ₩2,920 | ₩2,652 | ₩2,759 | +0.49% | 165.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,732 | ₩2,853 | ₩2,572 | ₩2,746 | +0.49% | 174.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,040 | ₩3,040 | ₩2,727 | ₩2,759 | -9.25% | 168.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,960 | ₩3,094 | ₩2,906 | ₩3,014 | +1.81% | 100.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,228 | ₩3,308 | ₩2,953 | ₩2,973 | -7.88% | 133.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,482 | ₩3,529 | ₩3,114 | ₩3,215 | -7.69% | 125.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,281 | ₩3,509 | ₩3,054 | ₩3,482 | +6.12% | 131.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,536 | ₩3,616 | ₩3,308 | ₩3,308 | -6.44% | 90.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,375 | ₩3,536 | ₩3,348 | ₩3,482 | +3.17% | 72.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,241 | ₩3,536 | ₩3,241 | ₩3,402 | +4.96% | 114.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,362 | ₩3,415 | ₩3,255 | ₩3,268 | -2.79% | 30.5만 |
|---|