Orix

IX
🏛️ 독일 →
21.80
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 73.50 73.50 73.50 73.50 0.0M
2022-12-29 73.50 73.50 73.50 73.50 0.0M
2022-12-28 74.00 74.00 74.00 74.00 0.0M
2022-12-27 74.50 74.50 74.50 74.50 0.0M
2022-12-23 74.50 74.50 74.50 74.50 0.0M
2022-12-22 74.50 74.50 74.50 74.50 0.0M
2022-12-21 74.00 74.00 74.00 74.00 0.0M
2022-12-20 74.00 74.00 74.00 74.00 0.0M
2022-12-19 73.00 73.00 73.00 73.00 0.0M
2022-12-16 72.50 72.50 72.50 72.50 0.0M
2022-12-15 76.00 76.00 76.00 76.00 0.0M
2022-12-14 76.50 76.50 76.50 76.50 0.0M
2022-12-13 75.00 75.00 75.00 75.00 0.0M
2022-12-12 75.00 75.00 75.00 75.00 0.0M
2022-12-09 74.00 74.00 74.00 74.00 0.0M
2022-12-08 73.50 73.50 73.50 73.50 0.0M
2022-12-07 75.00 75.00 75.00 75.00 0.0M
2022-12-06 74.00 74.00 74.00 74.00 0.0M
2022-12-05 74.00 74.00 74.00 74.00 0.0M
2022-12-02 75.00 75.00 75.00 75.00 0.0M
2022-12-01 76.00 76.00 76.00 76.00 0.0M
2022-11-30 75.50 75.50 75.50 75.50 0.0M
2022-11-29 76.00 76.00 76.00 76.00 0.0M
2022-11-28 76.00 76.00 76.00 76.00 0.0M
2022-11-25 76.50 76.50 76.50 76.50 0.0M
2022-11-24 75.00 75.00 75.00 75.00 0.0M
2022-11-23 73.00 73.00 73.00 73.00 0.0M
2022-11-22 73.00 73.00 73.00 73.00 0.0M
2022-11-21 73.00 74.50 73.00 74.50 0.0M
2022-11-18 72.00 72.00 72.00 72.00 0.0M
2022-11-17 72.50 72.50 72.50 72.50 0.0M
2022-11-16 71.00 71.00 70.50 70.50 0.0M
2022-11-15 71.50 71.50 71.50 71.50 0.0M
2022-11-14 72.00 72.00 72.00 72.00 0.0M
2022-11-11 73.00 73.00 73.00 73.00 0.0M
2022-11-10 69.00 69.00 69.00 69.00 0.0M
2022-11-09 70.00 70.00 70.00 70.00 0.0M
2022-11-08 70.00 70.00 70.00 70.00 0.0M
2022-11-07 72.50 72.50 72.50 72.50 0.0M
2022-11-04 72.50 72.50 72.50 72.50 0.0M
2022-11-03 74.00 74.50 74.00 74.50 0.0M
2022-11-02 73.50 73.50 73.50 73.50 0.0M
2022-11-01 72.50 72.50 72.50 72.50 0.0M
2022-10-31 72.50 72.50 72.50 72.50 0.0M
2022-10-28 72.00 72.00 72.00 72.00 0.0M
2022-10-27 71.50 71.50 71.50 71.50 0.0M
2022-10-26 72.00 72.00 72.00 72.00 0.0M
2022-10-25 71.00 71.00 71.00 71.00 0.0M
2022-10-24 69.50 69.50 69.50 69.50 0.0M
2022-10-21 70.00 70.00 70.00 70.00 0.0M
2022-10-20 70.50 70.50 70.50 70.50 0.0M
2022-10-19 71.00 71.00 71.00 71.00 0.0M
2022-10-18 71.00 71.00 71.00 71.00 0.0M
2022-10-17 71.00 71.00 71.00 71.00 0.0M
2022-10-14 72.50 72.50 72.50 72.50 0.0M
2022-10-13 71.00 71.00 71.00 71.00 0.0M
2022-10-12 72.00 72.00 72.00 72.00 0.0M
2022-10-11 73.00 73.00 73.00 73.00 0.0M
2022-10-10 73.50 73.50 73.50 73.50 0.0M
2022-10-07 73.00 73.00 73.00 73.00 0.0M
2022-10-06 73.50 73.50 73.50 73.50 0.0M
2022-10-05 73.00 73.00 73.00 73.00 0.0M
2022-10-04 74.00 76.00 74.00 76.00 0.0M
2022-10-03 70.50 70.50 70.50 70.50 0.0M
2022-09-30 70.00 70.00 70.00 70.00 0.0M
2022-09-29 72.50 72.50 72.50 72.50 0.0M
2022-09-28 73.50 75.50 73.50 75.50 0.0M
2022-09-27 74.50 74.50 74.50 74.50 0.0M
2022-09-26 75.00 75.00 75.00 75.00 0.0M
2022-09-23 78.00 78.00 78.00 78.00 0.0M
2022-09-22 76.50 76.50 76.50 76.50 0.0M
2022-09-21 76.50 76.50 76.50 76.50 0.0M
2022-09-20 77.00 77.00 77.00 77.00 0.0M
2022-09-19 78.00 78.00 78.00 78.00 0.0M
2022-09-16 77.50 77.50 77.50 77.50 0.0M
2022-09-15 77.50 77.50 77.50 77.50 0.0M
2022-09-14 78.00 79.50 78.00 79.50 0.0M
2022-09-13 79.00 79.00 79.00 79.00 0.0M
2022-09-12 79.00 79.00 79.00 79.00 0.0M
2022-09-09 78.50 78.50 78.50 78.50 0.0M
2022-09-08 77.50 77.50 77.50 77.50 0.0M
2022-09-07 77.00 77.00 77.00 77.00 0.0M
2022-09-06 78.00 78.00 78.00 78.00 0.0M
2022-09-05 79.50 79.50 79.50 79.50 0.0M
2022-09-02 79.00 79.00 79.00 79.00 0.0M
2022-09-01 79.50 79.50 79.50 79.50 0.0M
2022-08-31 81.00 81.00 81.00 81.00 0.0M
2022-08-30 81.00 81.00 81.00 81.00 0.0M
2022-08-29 80.50 80.50 80.50 80.50 0.0M
2022-08-26 82.50 82.50 82.50 82.50 0.0M
2022-08-25 83.00 83.00 83.00 83.00 0.0M
2022-08-24 82.00 82.00 82.00 82.00 0.0M
2022-08-23 81.50 81.50 81.50 81.50 0.0M
2022-08-22 80.50 80.50 80.50 80.50 0.0M
2022-08-19 81.00 81.00 81.00 81.00 0.0M
2022-08-18 81.00 81.00 81.00 81.00 0.0M
2022-08-17 81.50 81.50 81.50 81.50 0.0M
2022-08-16 80.50 80.50 80.50 80.50 0.0M
2022-08-15 80.50 80.50 80.50 80.50 0.0M
2022-08-12 80.50 80.50 80.50 80.50 0.0M
2022-08-11 79.50 79.50 79.50 79.50 0.0M
2022-08-10 79.00 79.00 79.00 79.00 0.0M
2022-08-09 79.00 79.00 79.00 79.00 0.0M
2022-08-08 79.00 79.00 79.00 79.00 0.0M
2022-08-05 80.00 80.00 80.00 80.00 0.0M
2022-08-04 80.00 80.00 80.00 80.00 0.0M
2022-08-03 84.50 84.50 84.50 84.50 0.0M
2022-08-02 85.00 85.00 85.00 85.00 0.0M
2022-08-01 86.50 86.50 86.50 86.50 0.0M
2022-07-29 85.00 85.00 85.00 85.00 0.0M
2022-07-28 82.50 84.50 82.50 84.50 0.0M
2022-07-27 81.50 81.50 81.50 81.50 0.0M
2022-07-26 81.50 81.50 81.50 81.50 0.0M
2022-07-25 81.00 82.50 81.00 82.50 0.0M
2022-07-22 80.00 80.00 80.00 80.00 0.0M
2022-07-21 79.50 79.50 79.50 79.50 0.0M
2022-07-20 80.00 81.50 80.00 81.50 0.0M
2022-07-19 79.50 79.50 79.50 79.50 0.0M
2022-07-18 78.00 78.00 78.00 78.00 0.0M
2022-07-15 78.50 78.50 78.50 78.50 0.0M
2022-07-14 81.00 81.00 81.00 81.00 0.0M
2022-07-13 81.50 81.50 81.50 81.50 0.0M
2022-07-12 81.00 81.00 81.00 81.00 0.0M
2022-07-11 82.00 82.00 82.00 82.00 0.0M
2022-07-08 80.50 80.50 80.50 80.50 0.0M
2022-07-07 78.50 78.50 78.50 78.50 0.0M
2022-07-06 78.00 78.00 78.00 78.00 0.0M
2022-07-05 79.50 81.00 79.50 81.00 0.0M
2022-07-04 79.00 79.00 79.00 79.00 0.0M
2022-07-01 77.50 77.50 77.50 77.50 0.0M
2022-06-30 78.00 78.00 78.00 78.00 0.0M
2022-06-29 80.50 80.50 80.50 80.50 0.0M
2022-06-28 80.50 80.50 80.50 80.50 0.0M
2022-06-27 80.00 80.00 80.00 80.00 0.0M
2022-06-24 80.00 80.00 80.00 80.00 0.0M
2022-06-23 79.50 79.50 79.50 79.50 0.0M
2022-06-22 79.50 79.50 79.50 79.50 0.0M
2022-06-21 81.00 81.00 81.00 81.00 0.0M
2022-06-20 77.50 77.50 77.50 77.50 0.0M
2022-06-17 79.50 80.50 79.50 80.50 0.0M
2022-06-16 82.00 82.00 82.00 82.00 0.0M
2022-06-15 80.50 83.00 80.50 83.00 0.0M
2022-06-14 80.50 82.50 80.50 82.50 0.0M
2022-06-13 81.00 81.00 81.00 81.00 0.0M
2022-06-10 83.50 83.50 83.50 83.50 0.0M
2022-06-09 85.00 85.00 85.00 85.00 0.0M
2022-06-08 86.00 86.00 86.00 86.00 0.0M
2022-06-07 85.00 85.00 85.00 85.00 0.0M
2022-06-06 86.00 86.00 86.00 86.00 0.0M
2022-06-03 86.00 86.00 86.00 86.00 0.0M
2022-06-02 88.00 88.00 88.00 88.00 0.0M
2022-06-01 88.00 88.00 88.00 88.00 0.0M
2022-05-31 87.50 87.50 87.50 87.50 0.0M
2022-05-30 88.00 88.00 88.00 88.00 0.0M
2022-05-27 86.50 86.50 86.50 86.50 0.0M
2022-05-26 85.50 85.50 85.50 85.50 0.0M
2022-05-25 85.50 85.50 85.50 85.50 0.0M
2022-05-24 84.50 84.50 84.50 84.50 0.0M
2022-05-23 85.00 85.00 85.00 85.00 0.0M
2022-05-20 84.00 84.00 84.00 84.00 0.0M
2022-05-19 83.50 83.50 83.50 83.50 0.0M
2022-05-18 84.50 84.50 84.50 84.50 0.0M
2022-05-17 82.50 82.50 82.50 82.50 0.0M
2022-05-16 82.50 82.50 82.50 82.50 0.0M
2022-05-13 84.00 84.00 84.00 84.00 0.0M
2022-05-12 80.50 80.50 80.50 80.50 0.0M
2022-05-11 82.00 82.00 82.00 82.00 0.0M
2022-05-10 82.50 82.50 82.50 82.50 0.0M
2022-05-09 84.00 84.00 84.00 84.00 0.0M
2022-05-06 86.00 86.00 86.00 86.00 0.0M
2022-05-05 84.00 84.00 84.00 84.00 0.0M
2022-05-04 84.50 84.50 84.50 84.50 0.0M
2022-05-03 84.50 84.50 84.50 84.50 0.0M
2022-05-02 84.50 84.50 84.50 84.50 0.0M
2022-04-29 84.50 84.50 84.50 84.50 0.0M
2022-04-28 84.50 84.50 84.50 84.50 0.0M
2022-04-27 82.00 82.00 82.00 82.00 0.0M
2022-04-26 83.50 83.50 83.50 83.50 0.0M
2022-04-25 82.50 82.50 82.50 82.50 0.0M
2022-04-22 84.00 84.00 84.00 84.00 0.0M
2022-04-21 84.50 84.50 84.50 84.50 0.0M
2022-04-20 84.50 84.50 84.50 84.50 0.0M
2022-04-19 83.50 83.50 83.50 83.50 0.0M
2022-04-14 83.50 83.50 83.50 83.50 0.0M
2022-04-13 82.50 84.00 82.50 84.00 0.0M
2022-04-12 83.00 83.00 83.00 83.00 0.0M
2022-04-11 82.50 82.50 82.50 82.50 0.0M
2022-04-08 82.50 82.50 82.50 82.50 0.0M
2022-04-07 83.50 83.50 83.50 83.50 0.0M
2022-04-06 86.00 86.00 86.00 86.00 0.0M
2022-04-05 87.00 87.00 87.00 87.00 0.0M
2022-04-04 87.00 87.00 87.00 87.00 0.0M
2022-04-01 90.00 90.00 90.00 90.00 0.0M
2022-03-31 88.00 88.00 88.00 88.00 0.0M
2022-03-30 90.00 90.00 90.00 90.00 0.0M
2022-03-29 90.50 90.50 90.50 90.50 0.0M
2022-03-28 90.00 90.00 90.00 90.00 0.0M
2022-03-25 89.00 89.00 89.00 89.00 0.0M
2022-03-24 90.50 90.50 90.50 90.50 0.0M
2022-03-23 90.50 90.50 90.50 90.50 0.0M
2022-03-22 90.00 90.00 90.00 90.00 0.0M
2022-03-21 86.50 86.50 86.50 86.50 0.0M
2022-03-18 86.50 86.50 86.50 86.50 0.0M
2022-03-17 87.00 87.00 87.00 87.00 0.0M
2022-03-16 86.50 86.50 86.50 86.50 0.0M
2022-03-15 84.50 84.50 84.50 84.50 0.0M
2022-03-14 84.50 84.50 84.50 84.50 0.0M
2022-03-11 83.50 83.50 83.50 83.50 0.0M
2022-03-10 83.50 83.50 83.50 83.50 0.0M
2022-03-09 79.00 79.00 79.00 79.00 0.0M
2022-03-08 77.50 77.50 77.50 77.50 0.0M
2022-03-07 84.00 84.00 84.00 84.00 0.0M
2022-03-04 86.00 86.00 86.00 86.00 0.0M
2022-03-03 88.50 88.50 88.50 88.50 0.0M
2022-03-02 87.50 87.50 87.50 87.50 0.0M
2022-03-01 87.00 87.00 87.00 87.00 0.0M
2022-02-28 86.50 86.50 86.50 86.50 0.0M
2022-02-25 84.50 84.50 84.50 84.50 0.0M
2022-02-24 85.00 85.00 85.00 85.00 0.0M
2022-02-23 87.50 87.50 87.50 87.50 0.0M
2022-02-22 87.50 87.50 87.50 87.50 0.0M
2022-02-21 88.50 88.50 88.50 88.50 0.0M
2022-02-18 88.50 88.50 88.50 88.50 0.0M
2022-02-17 88.50 88.50 88.50 88.50 0.0M
2022-02-16 88.50 90.50 88.50 90.50 0.0M
2022-02-15 88.50 88.50 88.50 88.50 0.0M
2022-02-14 88.50 88.50 88.50 88.50 0.0M
2022-02-11 90.00 90.00 90.00 90.00 0.0M
2022-02-10 90.50 90.50 90.50 90.50 0.0M
2022-02-09 91.00 91.00 91.00 91.00 0.0M
2022-02-08 90.50 92.00 90.50 92.00 0.0M
2022-02-07 91.50 91.50 91.50 91.50 0.0M
2022-02-04 91.00 91.00 91.00 91.00 0.0M
2022-02-03 91.50 91.50 91.50 91.50 0.0M
2022-02-02 91.50 91.50 91.50 91.50 0.0M
2022-02-01 89.50 89.50 89.50 89.50 0.0M
2022-01-31 89.50 89.50 89.50 89.50 0.0M
2022-01-28 88.50 88.50 88.50 88.50 0.0M
2022-01-27 87.50 87.50 87.50 87.50 0.0M
2022-01-26 89.00 89.00 89.00 89.00 0.0M
2022-01-25 90.00 90.00 90.00 90.00 0.0M
2022-01-24 94.00 94.00 94.00 94.00 0.0M
2022-01-21 94.00 94.00 94.00 94.00 0.0M
2022-01-20 93.50 93.50 93.50 93.50 0.0M
2022-01-19 94.00 94.00 94.00 94.00 0.0M
2022-01-18 96.00 96.00 96.00 96.00 0.0M
2022-01-17 96.00 96.00 96.00 96.00 0.0M
2022-01-14 96.00 96.00 96.00 96.00 0.0M
2022-01-13 95.50 95.50 95.50 95.50 0.0M
2022-01-12 94.00 94.00 94.00 94.00 0.0M
2022-01-11 92.50 92.50 92.50 92.50 0.0M
2022-01-10 91.50 91.50 91.50 91.50 0.0M
2022-01-07 91.50 91.50 91.50 91.50 0.0M
2022-01-06 91.50 91.50 91.50 91.50 0.0M
2022-01-05 92.00 92.00 92.00 92.00 0.0M
2022-01-04 89.50 89.50 89.50 89.50 0.0M
2022-01-03 88.00 88.00 88.00 88.00 0.0M