Stockscreener 앱 받기
31.26
4.74%
1.40
Orix Corporation Adr 주식 (IX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-08 | $31.61 | $31.20 | $0.41 | 76,270.0 | +4.72% |
| 2026-04-07 | $29.90 | $29.34 | $0.56 | 357,184.0 | +0.20% |
| 2026-04-06 | $29.91 | $29.67 | $0.245 | 579,239.0 | -0.77% |
| 2026-04-02 | $30.13 | $29.23 | $0.90 | 582,410.0 | -1.38% |
| 2026-04-01 | $30.67 | $30.27 | $0.40 | 399,721.0 | +1.53% |
| 2026-03-31 | $30.04 | $29.26 | $0.775 | 516,910.0 | +2.85% |
| 2026-03-30 | $29.49 | $29.04 | $0.4493 | 234,309.0 | -0.38% |
| 2026-03-27 | $29.71 | $29.24 | $0.4668 | 301,381.0 | -1.21% |
| 2026-03-26 | $30.41 | $29.63 | $0.78 | 408,342.0 | -2.76% |
| 2026-03-25 | $30.52 | $30.22 | $0.30 | 354,634.0 | +2.18% |
| 2026-03-24 | $29.92 | $29.42 | $0.4988 | 430,755.0 | +0.03% |
| 2026-03-23 | $30.30 | $29.62 | $0.675 | 725,635.0 | +1.12% |
| 2026-03-20 | $30.04 | $29.37 | $0.67 | 1,081,944.0 | -1.83% |
| 2026-03-19 | $30.17 | $29.50 | $0.67 | 333,822.0 | -0.46% |
| 2026-03-18 | $30.67 | $30.17 | $0.50 | 354,374.0 | -1.28% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $31.61 | $29.23 | $2.38 | 1,994,824.0 | +4.27% |
| 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 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% |
0.00%
자본화:
|
볼륨(24시간):