Stockscreener 앱 받기
39.94
3.03%
-1.25
시간 외 거래:
39.94
Orix Corp Adr 주식 (IX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-08-25 | $39.55 | $39.28 | $0.265 | 164,382.0 | +1.07% |
| 2026-08-24 | $39.20 | $38.80 | $0.3999 | 203,511.0 | +1.61% |
| 2026-08-21 | $38.69 | $38.41 | $0.285 | 197,339.0 | +2.53% |
| 2026-08-20 | $37.75 | $37.46 | $0.29 | 463,838.0 | +0.08% |
| 2026-08-19 | $38.77 | $37.44 | $1.34 | 752,516.0 | -4.16% |
| 2026-08-18 | $39.71 | $39.08 | $0.63 | 143,490.0 | -2.47% |
| 2026-08-17 | $40.30 | $40.05 | $0.245 | 225,241.0 | -0.07% |
| 2026-08-14 | $40.41 | $40.06 | $0.35 | 281,403.0 | -0.67% |
| 2026-08-13 | $40.55 | $40.21 | $0.34 | 392,664.0 | -0.37% |
| 2026-08-12 | $40.58 | $40.12 | $0.46 | 427,666.0 | +2.22% |
| 2026-08-11 | $40.19 | $39.70 | $0.495 | 226,508.0 | -0.40% |
| 2026-08-10 | $39.90 | $39.42 | $0.48 | 245,033.0 | -0.57% |
| 2026-08-07 | $40.79 | $39.87 | $0.92 | 204,046.0 | -2.91% |
| 2026-08-06 | $42.39 | $41.16 | $1.23 | 234,620.0 | -0.05% |
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 | $39.09 | $2.19 | 1,040,406.0 | +2.49% |
| 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% |
0.67%
0.73%
자본화:
|
볼륨(24시간):