Orion Oyj B

ORNBV
🏛️ 영국 →
64.05
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 63.90 65.40 63.05 64.05 0.0M
2025-09-25 66.20 66.75 65.00 65.58 0.0M
2025-09-24 66.22 66.80 65.95 66.20 0.0M
2025-09-23 67.18 66.83 66.10 66.50 0.0M
2025-09-22 67.05 67.90 66.80 67.70 0.0M
2025-09-19 65.70 67.60 65.80 67.05 0.0M
2025-09-18 65.70 66.55 65.55 65.55 0.0M
2025-09-17 65.68 66.15 65.25 65.23 0.1M
2025-09-16 66.05 66.05 65.20 65.43 0.0M
2025-09-15 68.28 68.40 65.95 65.95 0.0M
2025-09-12 68.15 68.55 67.90 68.28 0.0M
2025-09-11 66.00 68.00 66.30 67.78 0.0M
2025-09-10 65.73 66.35 65.75 66.13 0.0M
2025-09-09 65.65 66.00 65.00 65.80 0.0M
2025-09-08 65.93 66.35 65.45 65.43 0.1M
2025-09-05 67.03 67.10 65.75 65.73 0.1M
2025-09-04 66.83 68.00 66.30 67.58 0.0M
2025-09-03 67.23 67.70 66.80 66.85 0.0M
2025-09-02 67.48 67.60 66.95 67.40 0.0M
2025-09-01 68.35 68.85 67.40 67.75 0.0M
2025-08-29 68.48 68.75 67.90 68.58 0.0M
2025-08-28 69.50 69.65 68.05 68.10 0.0M
2025-08-27 69.08 69.70 68.75 69.10 0.0M
2025-08-26 69.13 70.00 68.80 69.85 0.0M
2025-08-25 69.00 69.55 68.95 69.00 0.0M
2025-08-22 69.48 70.15 69.20 69.48 0.0M
2025-08-21 69.45 69.65 69.20 69.25 0.0M
2025-08-20 68.33 69.60 67.95 68.93 0.0M
2025-08-19 69.20 69.50 68.20 68.40 0.0M
2025-08-18 68.03 69.25 68.00 68.63 0.0M
2025-08-15 67.45 67.90 66.90 67.70 0.0M
2025-08-14 67.05 67.55 66.85 67.13 0.0M
2025-08-13 66.80 67.55 66.75 67.13 0.0M
2025-08-12 66.35 66.80 66.10 66.50 0.0M
2025-08-11 65.63 66.50 65.55 66.35 0.0M
2025-08-08 65.75 66.35 65.00 65.18 0.0M
2025-08-07 65.53 65.85 64.45 64.78 0.0M
2025-08-06 71.13 72.00 66.00 66.60 0.1M
2025-08-05 71.55 71.85 71.20 71.50 0.0M
2025-08-04 70.30 71.20 70.25 71.18 0.0M
2025-08-01 69.43 70.30 69.20 69.53 0.1M
2025-07-31 70.98 71.20 70.05 70.15 0.0M
2025-07-30 69.63 70.90 69.55 70.20 0.0M
2025-07-29 69.95 70.75 70.15 70.55 0.0M
2025-07-28 70.53 71.80 69.70 70.35 0.0M
2025-07-25 70.80 71.00 70.18 70.83 0.0M
2025-07-24 70.45 71.05 70.30 70.35 0.0M
2025-07-23 69.80 70.80 69.85 70.45 0.0M
2025-07-22 69.18 70.20 69.05 69.15 0.0M
2025-07-21 69.23 71.25 68.95 69.28 0.0M
2025-07-18 65.90 69.60 66.00 69.33 0.0M
2025-07-17 65.90 66.42 65.39 66.28 0.0M
2025-07-16 66.10 66.70 66.00 66.23 0.0M
2025-07-15 66.40 67.00 65.95 66.35 0.0M
2025-07-14 66.30 66.80 65.95 66.30 0.0M
2025-07-11 66.80 67.70 66.60 66.78 0.0M
2025-07-10 65.80 66.85 66.05 66.43 0.0M
2025-07-09 65.55 67.15 64.20 65.58 0.0M
2025-07-08 63.53 65.90 63.70 65.85 0.0M
2025-07-07 63.05 63.40 62.68 63.05 0.1M
2025-07-04 61.93 63.10 61.90 62.70 0.0M
2025-07-03 62.18 62.55 61.90 62.23 0.0M
2025-07-02 63.33 63.25 61.85 61.98 0.0M
2025-07-01 63.78 64.00 63.30 63.78 0.0M
2025-06-30 63.45 63.90 63.35 63.40 0.0M
2025-06-27 62.55 63.55 62.48 63.33 0.0M
2025-06-26 62.78 62.90 62.50 62.68 0.0M
2025-06-25 63.03 63.35 62.90 63.15 0.1M
2025-06-24 63.95 65.15 62.63 63.00 0.0M
2025-06-23 64.08 64.15 63.20 63.85 0.0M
2025-06-20 63.58 63.58 63.58 63.58 0.0M
2025-06-19 62.75 64.10 63.10 63.58 0.1M
2025-06-18 62.95 63.30 62.60 63.00 0.0M
2025-06-17 63.05 63.60 62.50 63.60 0.0M
2025-06-16 63.13 63.85 62.87 63.55 0.0M
2025-06-13 63.48 64.00 63.10 63.55 0.0M
2025-06-12 63.10 64.15 62.55 63.83 0.0M
2025-06-11 62.88 62.95 62.35 62.80 0.0M
2025-06-10 62.50 63.05 62.58 62.53 0.0M
2025-06-09 62.48 62.80 62.25 62.53 0.1M
2025-06-06 62.30 63.00 62.45 62.95 0.0M
2025-06-05 61.33 62.60 61.25 62.20 0.1M
2025-06-04 61.28 61.95 60.75 61.75 0.0M
2025-06-03 60.30 61.25 59.95 60.95 0.0M
2025-06-02 59.15 60.75 59.80 60.45 0.0M
2025-05-30 57.55 59.76 57.55 58.75 0.8M
2025-05-29 58.23 58.50 58.50 58.23 0.0M
2025-05-28 58.28 58.55 57.80 58.23 0.0M
2025-05-27 58.38 58.87 58.25 58.38 0.0M
2025-05-26 57.99 58.55 57.80 57.99 0.0M
2025-05-23 58.88 59.00 57.65 58.15 0.0M
2025-05-22 59.55 59.40 58.10 58.75 0.0M
2025-05-21 57.70 60.35 57.30 60.20 0.0M
2025-05-20 57.25 57.75 57.00 57.68 0.0M
2025-05-19 56.83 57.20 56.55 56.80 0.0M
2025-05-16 56.00 57.20 56.33 56.95 0.0M
2025-05-15 54.50 56.08 54.44 56.00 0.0M
2025-05-14 55.23 55.20 54.15 54.33 0.0M
2025-05-13 54.68 55.70 54.55 55.55 0.0M
2025-05-12 53.58 54.55 51.80 54.20 0.1M
2025-05-09 55.13 55.05 54.55 54.85 0.0M
2025-05-08 56.35 57.25 54.65 54.88 0.0M
2025-05-07 55.88 56.43 55.40 56.03 0.0M
2025-05-06 56.20 56.50 55.95 56.18 0.1M
2025-05-05 56.25 56.35 55.80 56.25 0.1M
2025-05-02 55.45 56.30 55.05 55.65 0.0M
2025-05-01 54.73 54.73 54.73 54.73 0.0M
2025-04-30 54.58 55.25 54.38 54.73 0.0M
2025-04-29 54.33 54.70 53.70 54.10 0.1M
2025-04-28 54.43 54.45 53.70 54.03 0.2M
2025-04-25 53.63 54.40 53.15 53.83 0.0M
2025-04-24 51.55 54.00 51.85 53.63 0.0M
2025-04-23 47.96 50.20 47.16 49.84 0.0M
2025-04-22 49.00 49.14 46.66 46.95 0.1M
2025-04-17 49.18 49.40 48.70 49.10 0.0M
2025-04-16 49.72 49.64 48.85 49.38 0.1M
2025-04-15 49.29 49.92 49.12 49.31 0.3M
2025-04-14 48.61 49.20 48.12 49.01 0.0M
2025-04-11 48.16 48.26 47.10 48.01 0.3M
2025-04-10 50.32 50.50 48.44 48.98 0.0M
2025-04-09 49.06 48.82 46.76 46.71 0.0M
2025-04-08 50.60 50.95 50.00 50.74 0.0M
2025-04-07 49.74 51.65 49.18 50.28 0.0M
2025-04-04 54.37 54.47 52.30 52.58 0.0M
2025-04-03 54.97 57.10 55.02 55.56 0.0M
2025-04-02 55.85 55.76 54.70 55.74 0.0M
2025-04-01 55.23 56.26 55.16 55.98 0.0M
2025-03-31 54.60 54.92 54.00 54.28 0.1M
2025-03-28 53.58 54.86 53.64 54.65 0.0M
2025-03-27 54.47 54.62 53.50 53.71 0.0M
2025-03-26 56.01 56.30 54.34 54.86 0.0M
2025-03-25 56.99 57.44 56.08 56.43 0.3M
2025-03-24 57.67 57.02 56.40 56.39 0.0M
2025-03-21 56.94 57.70 56.68 57.58 0.0M
2025-03-20 56.61 57.18 56.60 56.73 0.0M
2025-03-19 56.08 56.68 56.20 56.16 0.0M
2025-03-18 56.72 56.74 56.04 56.76 0.1M
2025-03-17 55.43 56.84 55.50 56.41 0.0M
2025-03-14 54.62 55.56 54.74 55.15 0.0M
2025-03-13 54.03 54.64 54.04 54.22 0.0M
2025-03-12 53.60 54.20 53.68 54.20 0.0M
2025-03-11 53.96 54.18 52.96 53.35 0.0M
2025-03-10 53.41 54.10 52.88 53.84 0.1M
2025-03-07 53.41 53.56 52.42 53.13 0.0M
2025-03-06 54.45 54.44 52.96 53.30 0.0M
2025-03-05 55.97 56.80 54.42 54.58 0.1M
2025-03-04 54.44 55.78 54.40 55.36 0.0M
2025-03-03 54.21 54.64 53.92 54.31 0.0M
2025-02-28 53.76 54.32 53.90 53.77 0.0M
2025-02-27 54.01 54.22 53.68 54.08 0.0M
2025-02-26 55.09 55.22 54.12 54.41 0.0M
2025-02-25 51.73 56.08 51.92 55.23 0.1M
2025-02-24 52.27 52.58 51.94 52.27 0.0M
2025-02-21 52.65 52.80 52.20 52.63 0.0M
2025-02-20 52.24 52.72 52.00 52.22 0.0M
2025-02-19 52.68 52.98 52.02 52.08 0.0M
2025-02-18 51.92 52.74 51.56 52.40 0.0M
2025-02-17 51.38 52.44 51.42 51.60 0.0M
2025-02-14 52.36 52.30 51.28 51.69 0.0M
2025-02-13 52.21 52.48 51.94 52.26 0.0M
2025-02-12 51.97 52.40 51.78 51.94 0.0M
2025-02-11 51.94 52.50 51.94 51.96 0.0M
2025-02-10 52.25 52.54 52.14 52.26 0.0M
2025-02-07 52.18 52.58 51.66 52.20 0.0M
2025-02-06 52.58 53.00 52.42 52.53 0.0M
2025-02-05 51.81 52.54 51.54 52.37 0.0M
2025-02-04 51.95 52.36 51.60 52.13 0.0M
2025-02-03 51.68 52.56 51.84 52.00 0.4M
2025-01-31 52.75 53.12 52.16 52.16 0.0M
2025-01-30 51.59 52.50 51.74 52.21 0.0M
2025-01-29 51.16 51.90 51.34 51.70 0.0M
2025-01-28 50.55 51.00 50.62 51.09 0.0M
2025-01-27 50.47 50.90 50.46 50.89 0.1M
2025-01-24 50.67 51.58 50.64 51.13 0.0M
2025-01-23 49.22 51.40 49.76 51.11 0.0M
2025-01-22 49.61 50.08 49.18 49.50 0.0M
2025-01-21 48.77 49.75 48.83 49.31 0.0M
2025-01-20 49.26 49.58 48.78 49.25 0.0M
2025-01-17 49.15 50.10 49.21 49.24 0.0M
2025-01-16 46.50 49.25 46.37 49.09 0.0M
2025-01-15 44.12 45.82 43.87 44.12 0.0M
2025-01-14 44.76 44.81 44.20 44.23 0.0M
2025-01-13 44.93 44.85 44.30 44.42 0.0M
2025-01-10 44.88 45.27 44.83 44.88 0.0M
2025-01-09 44.14 45.04 44.36 44.69 0.0M
2025-01-08 44.41 44.48 43.57 43.87 0.0M
2025-01-07 43.93 44.39 43.29 44.20 0.0M
2025-01-06 43.68 43.68 43.68 43.68 0.0M
2025-01-03 43.66 43.85 43.44 43.68 0.0M
2025-01-02 42.80 43.65 43.03 43.34 0.0M