Stockscreener 앱 받기
39.15
2.19%
0.8339
Orix Corp Adr 주식 (IX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $39.33 | $39.12 | $0.21 | 28,042.0 | +2.30% |
| 2026-09-24 | $38.35 | $38.01 | $0.34 | 379,585.0 | -1.99% |
| 2026-09-23 | $39.35 | $38.97 | $0.38 | 312,905.0 | -1.09% |
| 2026-09-22 | $39.81 | $39.31 | $0.50 | 213,359.0 | -0.35% |
| 2026-09-21 | $39.84 | $39.31 | $0.53 | 243,711.0 | +0.94% |
| 2026-09-18 | $39.46 | $38.88 | $0.58 | 316,582.0 | -2.36% |
| 2026-09-17 | $40.33 | $40.07 | $0.255 | 251,949.0 | +1.67% |
| 2026-09-16 | $40.21 | $39.22 | $0.99 | 226,532.0 | -0.25% |
| 2026-09-15 | $39.72 | $39.43 | $0.2899 | 348,076.0 | -0.63% |
| 2026-09-14 | $40.06 | $39.64 | $0.425 | 156,389.0 | -0.42% |
| 2026-09-11 | $40.13 | $39.89 | $0.2417 | 156,672.0 | +2.61% |
| 2026-09-10 | $39.25 | $38.93 | $0.32 | 135,678.0 | +0.18% |
| 2026-09-09 | $39.25 | $38.98 | $0.275 | 435,333.0 | -0.48% |
| 2026-09-08 | $39.67 | $39.15 | $0.52 | 384,172.0 | -1.83% |
| 2026-09-04 | $40.33 | $39.88 | $0.45 | 151,736.0 | -3.03% |
| 2026-09-03 | $41.28 | $40.61 | $0.67 | 321,220.0 | +3.13% |
| 2026-09-02 | $39.96 | $39.44 | $0.52 | 250,830.0 | +1.99% |
| 2026-09-01 | $39.61 | $39.09 | $0.52 | 164,884.0 | +0.49% |
| 2026-08-31 | $39.35 | $38.93 | $0.42 | 164,183.0 | -0.08% |
| 2026-08-28 | $39.28 | $38.81 | $0.465 | 394,922.0 | +0.21% |
| 2026-08-27 | $39.78 | $38.06 | $1.72 | 941,683.0 | -2.04% |
| 2026-08-26 | $39.88 | $39.57 | $0.31 | 228,632.0 | +0.51% |
Orix Corp Adr 주식 (IX) 연도별 가격 이력
이 심층 분석에서는 Orix Corp Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Orix Corp Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Orix Corp Adr 주식 (IX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $41.28 | $38.01 | $3.27 | 4,477,655.0 | +0.59% |
| 2026-08 | $42.39 | $37.44 | $4.95 | 6,397,532.0 | -3.28% |
| 2026-07 | $41.00 | $37.85 | $3.15 | 4,448,926.0 | +5.91% |
| 2026-06 | $40.62 | $37.73 | $2.90 | 7,472,038.0 | -2.51% |
| 2026-05 | $40.00 | $32.76 | $7.24 | 5,293,065.0 | +16.10% |
| 2026-04 | $33.72 | $29.23 | $4.49 | 7,903,378.0 | +12.07% |
| 2026-03 | $34.31 | $29.04 | $5.27 | 11,393,283.0 | -15.64% |
| 2026-02 | $37.04 | $30.24 | $6.80 | 7,885,214.0 | +16.44% |
| 2026-01 | $30.82 | $29.25 | $1.57 | 3,252,159.0 | +4.48% |
Orix Corp Adr 주식 (IX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.68 | $27.05 | $2.63 | 3,309,405.0 | +7.57% |
| 2025-11 | $27.38 | $24.24 | $3.14 | 2,488,489.0 | +11.68% |
| 2025-10 | $26.03 | $24.19 | $1.84 | 2,866,792.0 | -6.24% |
| 2025-09 | $27.21 | $25.81 | $1.40 | 2,278,655.0 | +0.77% |
| 2025-08 | $26.25 | $22.65 | $3.60 | 2,688,272.0 | +14.94% |
| 2025-07 | $23.48 | $22.10 | $1.38 | 4,045,233.0 | +0.13% |
| 2025-06 | $22.57 | $21.05 | $1.51 | 4,061,389.0 | +5.93% |
| 2025-05 | $21.33 | $19.90 | $1.43 | 4,553,571.0 | +5.98% |
| 2025-04 | $21.02 | $17.75 | $3.27 | 6,780,940.0 | -3.97% |
| 2025-03 | $21.84 | $20.59 | $1.25 | 3,796,413.0 | +2.20% |
| 2025-02 | $21.46 | $19.86 | $1.59 | 3,694,938.0 | -3.39% |
| 2025-01 | $21.69 | $19.75 | $1.94 | 3,328,545.0 | -0.41% |
Orix Corp Adr 주식 (IX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.45 | $20.89 | $2.56 | 3,104,275.0 | -5.42% |
| 2024-11 | $23.08 | $21.14 | $1.93 | 4,018,380.0 | +6.27% |
| 2024-10 | $23.41 | $20.80 | $2.61 | 2,632,080.0 | -8.52% |
| 2024-09 | $25.17 | $23.05 | $2.12 | 1,764,640.0 | -7.23% |
| 2024-08 | $25.17 | $18.11 | $7.05 | 2,172,060.0 | +3.44% |
| 2024-07 | $24.20 | $22.12 | $2.08 | 1,305,365.0 | +8.66% |
| 2024-06 | $22.44 | $21.34 | $1.10 | 1,499,325.0 | +1.71% |
| 2024-05 | $22.29 | $20.19 | $2.10 | 1,273,725.0 | +6.69% |
| 2024-04 | $21.86 | $20.23 | $1.62 | 1,813,975.0 | -6.92% |
| 2024-03 | $22.69 | $20.70 | $1.98 | 2,371,895.0 | +4.74% |
| 2024-02 | $21.14 | $19.06 | $2.09 | 1,636,115.0 | +10.12% |
| 2024-01 | $19.56 | $18.30 | $1.26 | 1,402,205.0 | +2.30% |
0.00%
자본화:
|
볼륨(24시간):