Stockscreener 앱 받기
30.56
0.56%
0.17
시장 영업 전:
30.24
-0.32
-1.05%
Orix Corporation Adr 주식 (IX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-17 | $30.89 | $30.56 | $0.33 | 485,414.0 | +0.56% |
| 2026-03-16 | $30.63 | $30.20 | $0.4299 | 276,331.0 | +1.50% |
| 2026-03-13 | $30.47 | $29.85 | $0.62 | 289,602.0 | -1.06% |
| 2026-03-12 | $30.61 | $30.14 | $0.47 | 719,682.0 | -3.11% |
| 2026-03-11 | $31.40 | $31.02 | $0.38 | 311,323.0 | -2.04% |
| 2026-03-10 | $32.53 | $31.71 | $0.82 | 536,218.0 | -1.06% |
| 2026-03-09 | $32.23 | $31.03 | $1.20 | 552,580.0 | +2.78% |
| 2026-03-06 | $31.45 | $30.87 | $0.5849 | 344,695.0 | +0.38% |
| 2026-03-05 | $31.86 | $30.97 | $0.89 | 1,084,171.0 | -4.79% |
| 2026-03-04 | $32.81 | $31.95 | $0.8586 | 430,005.0 | +1.02% |
| 2026-03-03 | $32.63 | $31.06 | $1.57 | 618,938.0 | -4.75% |
| 2026-03-02 | $34.31 | $33.53 | $0.78 | 1,002,218.0 | -4.11% |
| 2026-02-27 | $35.75 | $35.14 | $0.61 | 1,226,817.0 | -0.11% |
| 2026-02-26 | $35.71 | $35.36 | $0.35 | 306,669.0 | -0.08% |
| 2026-02-25 | $35.78 | $35.28 | $0.50 | 569,864.0 | +0.65% |
| 2026-02-24 | $35.52 | $34.60 | $0.92 | 685,916.0 | +0.40% |
| 2026-02-23 | $35.80 | $35.15 | $0.66 | 628,619.0 | -0.25% |
| 2026-02-20 | $35.34 | $34.76 | $0.5846 | 293,171.0 | -1.86% |
| 2026-02-19 | $36.28 | $35.67 | $0.61 | 518,016.0 | +1.52% |
| 2026-02-18 | $35.99 | $35.37 | $0.6181 | 210,157.0 | +0.91% |
Orix Corporation Adr 주식 (IX) 연도별 가격 이력
이 심층 분석에서는 Orix Corporation 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 Corporation Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Orix Corporation Adr 주식 (IX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $34.31 | $29.85 | $4.46 | 7,136,591.0 | -14.04% |
| 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 Corporation 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 Corporation 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% |
0.13%
0.46%
자본화:
|
볼륨(24시간):