ORION CORP. 271560
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 106.100,00-800,00 (-0,75 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 106.100,00 | -0,75 % | KRW 106.900,00 | KRW 107.300,00 | KRW 105.600,00 | 51,00K |
| 2026-09-30 | KRW 106.900,00 | -4,13 % | KRW 110.300,00 | KRW 111.600,00 | KRW 106.600,00 | 129,25K |
| 2026-09-29 | KRW 111.500,00 | 0,00 % | KRW 111.600,00 | KRW 111.600,00 | KRW 110.200,00 | 48,20K |
| 2026-09-28 | KRW 111.500,00 | +1,27 % | KRW 110.000,00 | KRW 112.000,00 | KRW 108.500,00 | 74,66K |
| 2026-09-23 | KRW 110.100,00 | -0,72 % | KRW 111.500,00 | KRW 111.500,00 | KRW 109.700,00 | 73,85K |
| 2026-09-22 | KRW 110.900,00 | -0,27 % | KRW 111.600,00 | KRW 111.900,00 | KRW 109.800,00 | 99,27K |
| 2026-09-21 | KRW 111.200,00 | -0,27 % | KRW 112.000,00 | KRW 112.500,00 | KRW 110.500,00 | 68,11K |
| 2026-09-18 | KRW 111.500,00 | -1,76 % | KRW 113.600,00 | KRW 114.300,00 | KRW 110.400,00 | 268,69K |
| 2026-09-17 | KRW 113.500,00 | +1,89 % | KRW 112.100,00 | KRW 114.000,00 | KRW 111.600,00 | 47,78K |
| 2026-09-16 | KRW 111.400,00 | -3,97 % | KRW 116.100,00 | KRW 116.900,00 | KRW 110.400,00 | 238,21K |
| 2026-09-15 | KRW 116.000,00 | +0,61 % | KRW 114.000,00 | KRW 116.300,00 | KRW 113.800,00 | 141,25K |
| 2026-09-14 | KRW 115.300,00 | -3,35 % | KRW 118.300,00 | KRW 118.400,00 | KRW 113.200,00 | 142,54K |
| 2026-09-11 | KRW 119.300,00 | -0,67 % | KRW 118.100,00 | KRW 119.500,00 | KRW 116.800,00 | 58,33K |
| 2026-09-10 | KRW 120.100,00 | +0,08 % | KRW 118.600,00 | KRW 120.100,00 | KRW 118.100,00 | 100,91K |
| 2026-09-09 | KRW 120.000,00 | -0,91 % | KRW 121.100,00 | KRW 121.600,00 | KRW 118.600,00 | 76,94K |
| 2026-09-08 | KRW 121.100,00 | -1,54 % | KRW 124.200,00 | KRW 124.300,00 | KRW 120.300,00 | 98,47K |
| 2026-09-07 | KRW 123.000,00 | -2,61 % | KRW 126.400,00 | KRW 126.500,00 | KRW 122.200,00 | 121,61K |
| 2026-09-04 | KRW 126.300,00 | -2,32 % | KRW 129.600,00 | KRW 129.600,00 | KRW 124.800,00 | 84,69K |
| 2026-09-03 | KRW 129.300,00 | +1,41 % | KRW 127.700,00 | KRW 131.500,00 | KRW 126.900,00 | 95,89K |
| 2026-09-02 | KRW 127.500,00 | -1,70 % | KRW 129.300,00 | KRW 130.700,00 | KRW 127.300,00 | 68,04K |
| 2026-09-01 | KRW 129.700,00 | -0,23 % | KRW 129.000,00 | KRW 130.300,00 | KRW 127.700,00 | 138,86K |
| 2026-08-31 | KRW 130.000,00 | +0,39 % | KRW 129.200,00 | KRW 130.100,00 | KRW 127.100,00 | 153,11K |
| 2026-08-28 | KRW 129.500,00 | +2,61 % | KRW 125.600,00 | KRW 129.700,00 | KRW 125.200,00 | 64,99K |
| 2026-08-27 | KRW 126.200,00 | -2,17 % | KRW 130.300,00 | KRW 130.800,00 | KRW 125.200,00 | 75,01K |
| 2026-08-26 | KRW 129.000,00 | +1,82 % | KRW 127.600,00 | KRW 130.000,00 | KRW 126.900,00 | 66,31K |
| 2026-08-25 | KRW 126.700,00 | -1,25 % | KRW 127.700,00 | KRW 128.500,00 | KRW 125.800,00 | 65,42K |
| 2026-08-24 | KRW 128.300,00 | +2,31 % | KRW 126.000,00 | KRW 128.600,00 | KRW 125.300,00 | 75,66K |
| 2026-08-21 | KRW 125.400,00 | +0,64 % | KRW 124.800,00 | KRW 125.700,00 | KRW 123.600,00 | 142,65K |
| 2026-08-20 | KRW 124.600,00 | +0,40 % | KRW 124.200,00 | KRW 126.800,00 | KRW 123.800,00 | 112,45K |
| 2026-08-19 | KRW 124.100,00 | -0,80 % | KRW 124.000,00 | KRW 125.000,00 | KRW 121.300,00 | 114,13K |
| 2026-08-18 | KRW 125.100,00 | -6,64 % | KRW 134.000,00 | KRW 135.800,00 | KRW 123.200,00 | 178,28K |
| 2026-08-14 | KRW 134.000,00 | +1,67 % | KRW 131.600,00 | KRW 135.900,00 | KRW 130.800,00 | 70,66K |
| 2026-08-13 | KRW 131.800,00 | -0,75 % | KRW 132.800,00 | KRW 134.400,00 | KRW 130.300,00 | 136,34K |
| 2026-08-12 | KRW 132.800,00 | -2,35 % | KRW 136.100,00 | KRW 138.500,00 | KRW 132.000,00 | 133,63K |
| 2026-08-11 | KRW 136.000,00 | -1,09 % | KRW 138.300,00 | KRW 141.700,00 | KRW 135.800,00 | 83,62K |
| 2026-08-10 | KRW 137.500,00 | -0,07 % | KRW 136.200,00 | KRW 138.500,00 | KRW 135.100,00 | 90,72K |
| 2026-08-07 | KRW 137.600,00 | +1,55 % | KRW 134.200,00 | KRW 138.000,00 | KRW 133.800,00 | 78,84K |
| 2026-08-06 | KRW 135.500,00 | +3,99 % | KRW 131.000,00 | KRW 135.500,00 | KRW 130.100,00 | 116,81K |
| 2026-08-05 | KRW 130.300,00 | -1,81 % | KRW 131.400,00 | KRW 134.400,00 | KRW 129.600,00 | 165,97K |
| 2026-08-04 | KRW 132.700,00 | -0,60 % | KRW 131.600,00 | KRW 133.500,00 | KRW 130.800,00 | 62,78K |
| 2026-08-03 | KRW 133.500,00 | +1,29 % | KRW 131.800,00 | KRW 135.900,00 | KRW 131.400,00 | 107,21K |
| 2026-07-31 | KRW 131.800,00 | -2,59 % | KRW 133.500,00 | KRW 134.600,00 | KRW 128.700,00 | 130,06K |
| 2026-07-30 | KRW 135.300,00 | +0,22 % | KRW 136.100,00 | KRW 143.900,00 | KRW 133.300,00 | 156,71K |
| 2026-07-29 | KRW 135.000,00 | +3,93 % | KRW 131.200,00 | KRW 140.900,00 | KRW 129.100,00 | 261,63K |
| 2026-07-28 | KRW 129.900,00 | -0,08 % | KRW 130.500,00 | KRW 133.400,00 | KRW 126.800,00 | 120,79K |
| 2026-07-27 | KRW 130.000,00 | -0,38 % | KRW 130.000,00 | KRW 132.300,00 | KRW 128.800,00 | 50,76K |
| 2026-07-24 | KRW 130.500,00 | +0,93 % | KRW 128.600,00 | KRW 131.900,00 | KRW 128.000,00 | 83,71K |
| 2026-07-23 | KRW 129.300,00 | +0,54 % | KRW 127.700,00 | KRW 130.000,00 | KRW 127.100,00 | 91,25K |
| 2026-07-22 | KRW 128.600,00 | +0,47 % | KRW 128.700,00 | KRW 133.000,00 | KRW 127.400,00 | 74,95K |
| 2026-07-21 | KRW 128.000,00 | +0,79 % | KRW 126.200,00 | KRW 129.200,00 | KRW 124.200,00 | 100,05K |
| 2026-07-20 | KRW 127.000,00 | -1,09 % | KRW 126.700,00 | KRW 130.100,00 | KRW 123.900,00 | 103,27K |
| 2026-07-16 | KRW 128.400,00 | +1,02 % | KRW 128.300,00 | KRW 130.500,00 | KRW 125.600,00 | 102,38K |
| 2026-07-15 | KRW 127.100,00 | -1,01 % | KRW 130.500,00 | KRW 130.900,00 | KRW 124.900,00 | 79,42K |
| 2026-07-14 | KRW 128.400,00 | -3,96 % | KRW 135.000,00 | KRW 135.200,00 | KRW 127.700,00 | 72,33K |
| 2026-07-13 | KRW 133.700,00 | -2,48 % | KRW 138.000,00 | KRW 138.200,00 | KRW 130.400,00 | 128,71K |
| 2026-07-10 | KRW 137.100,00 | +1,18 % | KRW 137.900,00 | KRW 143.200,00 | KRW 136.500,00 | 141,54K |
| 2026-07-09 | KRW 135.500,00 | -3,42 % | KRW 142.000,00 | KRW 142.000,00 | KRW 133.100,00 | 102,56K |
| 2026-07-08 | KRW 140.300,00 | +0,57 % | KRW 139.900,00 | KRW 141.600,00 | KRW 135.000,00 | 141,12K |
| 2026-07-07 | KRW 139.500,00 | +1,90 % | KRW 136.500,00 | KRW 142.800,00 | KRW 135.700,00 | 130,97K |
| 2026-07-06 | KRW 136.900,00 | +0,44 % | KRW 137.000,00 | KRW 138.000,00 | KRW 135.000,00 | 78,91K |
| 2026-07-03 | KRW 136.300,00 | -1,94 % | KRW 140.300,00 | KRW 141.200,00 | KRW 134.900,00 | 107,10K |
| 2026-07-02 | KRW 139.000,00 | +1,68 % | KRW 138.000,00 | KRW 145.300,00 | KRW 136.900,00 | 193,80K |
| 2026-07-01 | KRW 136.700,00 | +3,64 % | KRW 134.300,00 | KRW 136.700,00 | KRW 132.900,00 | 77,24K |
| 2026-06-30 | KRW 131.900,00 | -4,35 % | KRW 137.700,00 | KRW 137.800,00 | KRW 130.800,00 | 126,46K |
| 2026-06-29 | KRW 137.900,00 | +9,10 % | KRW 128.900,00 | KRW 138.100,00 | KRW 126.200,00 | 182,22K |
| 2026-06-26 | KRW 126.400,00 | +1,28 % | KRW 126.000,00 | KRW 128.000,00 | KRW 124.000,00 | 179,82K |
| 2026-06-25 | KRW 124.800,00 | -0,48 % | KRW 126.600,00 | KRW 127.900,00 | KRW 124.300,00 | 149,86K |
| 2026-06-24 | KRW 125.400,00 | -0,08 % | KRW 127.000,00 | KRW 127.000,00 | KRW 120.300,00 | 112,84K |
| 2026-06-23 | KRW 125.500,00 | -3,54 % | KRW 130.200,00 | KRW 131.000,00 | KRW 125.100,00 | 140,51K |
| 2026-06-22 | KRW 130.100,00 | -2,91 % | KRW 134.100,00 | KRW 134.200,00 | KRW 128.900,00 | 69,84K |
| 2026-06-19 | KRW 134.000,00 | 0,00 % | KRW 133.900,00 | KRW 134.700,00 | KRW 130.800,00 | 120,95K |
| 2026-06-18 | KRW 134.000,00 | -0,81 % | KRW 134.600,00 | KRW 136.200,00 | KRW 132.500,00 | 118,06K |
| 2026-06-17 | KRW 135.100,00 | +0,82 % | KRW 134.000,00 | KRW 138.700,00 | KRW 133.500,00 | 229,89K |
| 2026-06-16 | KRW 134.000,00 | +0,15 % | KRW 133.000,00 | KRW 135.400,00 | KRW 132.200,00 | 131,92K |
| 2026-06-15 | KRW 133.800,00 | -1,25 % | KRW 137.300,00 | KRW 137.500,00 | KRW 131.500,00 | 264,74K |
| 2026-06-12 | KRW 135.500,00 | -1,88 % | KRW 138.400,00 | KRW 139.700,00 | KRW 134.500,00 | 91,02K |
| 2026-06-11 | KRW 138.100,00 | +4,23 % | KRW 131.700,00 | KRW 138.100,00 | KRW 130.100,00 | 148,74K |
| 2026-06-10 | KRW 132.500,00 | -0,30 % | KRW 130.800,00 | KRW 134.000,00 | KRW 129.900,00 | 8 |
| 2026-06-09 | KRW 132.900,00 | +3,83 % | KRW 128.000,00 | KRW 132.900,00 | KRW 126.600,00 | 88,44K |
| 2026-06-08 | KRW 128.000,00 | -3,47 % | KRW 127.000,00 | KRW 129.700,00 | KRW 125.000,00 | 95,67K |
| 2026-06-05 | KRW 132.600,00 | +1,22 % | KRW 132.300,00 | KRW 136.500,00 | KRW 131.000,00 | 123,26K |
| 2026-06-04 | KRW 131.000,00 | +2,02 % | KRW 129.000,00 | KRW 132.900,00 | KRW 127.000,00 | 143,69K |
| 2026-06-02 | KRW 128.400,00 | +0,55 % | KRW 127.400,00 | KRW 128.400,00 | KRW 124.600,00 | 110,23K |
| 2026-06-01 | KRW 127.700,00 | -1,47 % | KRW 128.800,00 | KRW 130.100,00 | KRW 126.600,00 | 90,15K |
| 2026-05-29 | KRW 129.600,00 | -3,43 % | KRW 133.600,00 | KRW 135.000,00 | KRW 127.000,00 | 159,49K |
| 2026-05-28 | KRW 134.200,00 | +0,68 % | KRW 133.500,00 | KRW 135.300,00 | KRW 130.200,00 | 152,35K |
| 2026-05-27 | KRW 133.300,00 | -2,91 % | KRW 137.000,00 | KRW 137.700,00 | KRW 131.100,00 | 122,75K |
| 2026-05-26 | KRW 137.300,00 | +0,29 % | KRW 137.100,00 | KRW 140.100,00 | KRW 135.600,00 | 75,39K |
| 2026-05-22 | KRW 136.900,00 | +0,37 % | KRW 138.200,00 | KRW 141.300,00 | KRW 135.500,00 | 160,55K |
| 2026-05-21 | KRW 136.400,00 | +1,34 % | KRW 135.600,00 | KRW 136.400,00 | KRW 133.900,00 | 159,64K |