ORION CORP. 271560
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 106.100,00-800,00 (-%0,75)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |