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
2022-12-30 52.60 52.60 51.88 51.96 0.0M
2022-12-29 52.08 52.72 52.08 52.60 0.0M
2022-12-28 52.50 52.52 51.96 52.43 0.1M
2022-12-23 54.00 54.00 53.30 53.77 0.0M
2022-12-22 53.54 54.16 53.54 53.65 0.0M
2022-12-21 52.98 53.70 52.48 53.24 0.1M
2022-12-20 51.66 53.20 51.58 53.16 0.1M
2022-12-19 51.42 51.96 51.26 51.92 0.0M
2022-12-16 49.88 52.08 49.88 51.42 0.1M
2022-12-15 50.64 50.78 49.98 50.07 0.0M
2022-12-14 50.32 50.60 49.78 50.25 0.1M
2022-12-13 50.96 51.16 50.22 51.06 0.1M
2022-12-12 50.34 51.38 50.32 50.86 0.2M
2022-12-09 50.56 50.74 50.18 50.31 0.4M
2022-12-08 50.62 51.18 49.84 49.85 0.1M
2022-12-07 51.16 51.62 50.78 51.14 0.0M
2022-12-05 51.68 51.90 51.04 51.09 0.1M
2022-12-02 51.24 51.76 50.90 51.42 0.0M
2022-12-01 50.36 51.40 50.36 51.23 0.0M
2022-11-30 50.62 50.94 50.10 50.18 0.1M
2022-11-29 49.90 50.54 49.79 50.30 0.0M
2022-11-28 49.10 49.81 48.96 49.60 0.1M
2022-11-25 49.01 49.16 48.70 49.16 0.0M
2022-11-24 49.03 49.03 48.24 48.78 0.0M
2022-11-23 49.30 49.73 48.75 48.79 0.1M
2022-11-22 48.91 49.33 48.85 49.33 0.0M
2022-11-21 47.55 48.67 47.55 48.57 0.1M
2022-11-18 47.05 47.27 46.79 47.03 0.0M
2022-11-17 47.12 47.38 46.80 47.13 0.0M
2022-11-16 47.37 47.37 46.84 47.26 0.0M
2022-11-15 46.58 47.54 46.56 47.52 0.0M
2022-11-14 46.25 47.46 46.25 46.91 0.0M
2022-11-11 48.90 48.90 46.45 46.85 0.1M
2022-11-10 48.46 49.43 48.38 48.89 0.1M
2022-11-09 47.26 48.53 47.22 48.34 0.1M
2022-11-08 46.80 47.57 46.75 47.32 0.0M
2022-11-07 46.90 47.01 46.51 46.77 0.0M
2022-11-04 47.33 47.79 47.12 47.38 0.0M
2022-11-03 47.10 47.59 46.79 47.41 0.1M
2022-11-02 46.68 47.92 46.68 47.57 0.1M
2022-11-01 46.77 46.81 46.09 46.66 0.0M
2022-10-31 45.66 46.40 45.37 46.30 0.0M
2022-10-28 44.88 45.89 44.88 45.70 0.0M
2022-10-27 45.60 45.86 44.55 44.87 0.0M
2022-10-26 44.64 46.06 44.64 46.06 0.1M
2022-10-25 43.23 44.52 43.23 44.52 0.1M
2022-10-24 41.85 43.27 41.77 43.20 0.1M
2022-10-21 41.28 42.18 40.14 41.90 0.1M
2022-10-20 43.26 43.84 41.02 42.24 0.1M
2022-10-19 43.55 43.75 43.03 43.12 0.0M
2022-10-18 43.80 43.89 43.41 43.60 0.0M
2022-10-17 43.29 43.79 43.23 43.73 0.1M
2022-10-14 43.33 43.67 43.29 43.44 0.0M
2022-10-13 42.12 43.10 42.12 42.84 0.1M
2022-10-12 42.98 43.47 42.91 43.45 0.0M
2022-10-11 42.61 43.05 42.40 42.64 0.0M
2022-10-10 43.29 43.29 42.11 42.78 0.0M
2022-10-07 43.67 43.91 43.48 43.91 0.0M
2022-10-06 43.84 44.32 43.30 43.55 0.0M
2022-10-05 44.07 44.29 43.88 44.16 0.0M
2022-10-04 44.36 44.76 44.08 44.53 0.1M
2022-10-03 43.33 44.22 43.03 43.76 0.1M
2022-09-30 42.60 43.88 42.60 43.32 0.1M
2022-09-29 42.37 42.44 41.96 42.38 0.1M
2022-09-28 42.18 42.62 41.87 42.62 0.1M
2022-09-27 42.05 42.39 41.93 41.98 0.1M
2022-09-26 42.86 42.86 41.66 41.95 0.0M
2022-09-23 42.98 43.31 42.27 42.90 0.0M
2022-09-22 42.78 43.10 42.34 42.54 0.0M
2022-09-21 42.97 43.19 42.72 42.92 0.0M
2022-09-20 44.20 44.20 42.53 42.65 0.0M
2022-09-16 44.70 44.73 43.63 43.72 0.1M
2022-09-15 45.21 45.53 44.67 44.87 0.0M
2022-09-14 45.28 45.47 45.00 45.29 0.0M
2022-09-13 45.47 45.64 45.00 45.42 0.0M
2022-09-12 44.59 45.38 44.19 45.38 0.1M
2022-09-09 44.69 45.40 44.69 45.25 0.0M
2022-09-08 44.68 44.74 44.09 44.15 0.0M
2022-09-07 44.53 44.63 44.22 44.49 0.0M
2022-09-06 44.53 45.14 44.48 44.59 0.1M
2022-09-05 43.99 44.70 43.83 44.50 0.1M
2022-09-02 44.70 44.90 44.36 44.69 0.0M
2022-09-01 45.44 45.67 44.61 44.66 0.1M
2022-08-31 45.34 45.68 44.90 45.35 0.1M
2022-08-30 45.92 46.13 45.32 45.53 0.0M
2022-08-26 47.65 48.12 47.17 47.37 0.0M
2022-08-25 47.83 48.48 47.57 47.62 0.0M
2022-08-24 46.43 47.64 46.43 47.37 0.0M
2022-08-23 47.24 47.24 46.25 46.30 0.0M
2022-08-22 47.16 47.78 47.15 47.35 0.0M
2022-08-19 46.78 47.42 46.78 47.37 0.0M
2022-08-18 46.49 47.29 46.48 46.91 0.0M
2022-08-17 46.63 47.16 46.49 46.86 0.0M
2022-08-16 46.34 47.10 46.25 46.44 0.0M
2022-08-15 46.45 46.91 46.42 46.74 0.0M
2022-08-12 46.89 46.89 46.35 46.76 0.0M
2022-08-11 46.32 46.82 46.10 46.35 0.1M
2022-08-10 46.55 46.87 46.16 46.80 0.1M
2022-08-09 46.31 46.82 46.13 46.77 0.2M
2022-08-08 46.27 46.56 45.65 46.13 0.2M
2022-08-05 46.76 47.25 46.49 46.81 0.1M
2022-08-04 47.00 47.18 46.66 46.66 0.0M
2022-08-03 47.16 47.46 46.86 47.28 0.1M
2022-08-02 46.92 47.47 46.76 47.29 0.0M
2022-08-01 46.88 47.46 46.61 47.03 0.1M
2022-07-29 46.86 47.00 46.55 46.69 0.2M
2022-07-28 46.80 46.95 46.52 46.88 0.1M
2022-07-27 47.22 47.22 46.40 46.57 0.1M
2022-07-26 47.08 47.40 46.80 46.87 0.1M
2022-07-25 46.04 47.12 46.04 47.08 0.1M
2022-07-22 45.89 46.28 45.60 45.84 0.1M
2022-07-21 46.26 46.67 45.67 46.03 0.2M
2022-07-20 46.05 46.35 45.89 46.07 0.1M
2022-07-19 46.14 46.71 45.71 45.91 0.1M
2022-07-18 47.25 47.41 44.98 45.49 0.4M
2022-07-15 48.65 49.42 46.89 48.37 0.3M
2022-07-14 48.69 49.68 48.03 48.83 0.4M
2022-07-13 45.30 48.41 45.22 48.06 0.2M
2022-07-12 44.43 44.56 43.94 44.28 0.1M
2022-07-11 44.35 44.85 43.74 44.40 0.2M
2022-07-08 43.60 44.12 43.34 43.90 0.1M
2022-07-07 43.10 43.50 42.89 43.13 0.1M
2022-07-06 43.50 43.86 42.48 43.01 0.2M
2022-07-05 42.41 43.78 42.41 43.62 0.2M
2022-07-04 42.45 43.07 42.25 42.87 0.2M
2022-07-01 43.05 43.07 42.18 42.67 0.2M
2022-06-30 41.32 42.74 40.94 42.43 0.3M
2022-06-29 40.10 42.39 40.10 41.40 0.2M
2022-06-28 39.47 40.14 39.36 39.59 0.1M
2022-06-27 37.96 39.58 37.83 39.45 0.1M
2022-06-23 38.01 38.43 37.42 37.56 0.3M
2022-06-22 37.62 38.07 37.59 38.06 0.3M
2022-06-21 38.78 38.78 38.06 38.33 0.1M
2022-06-20 38.43 38.87 37.84 38.39 0.1M
2022-06-17 36.27 38.33 36.27 38.05 0.2M
2022-06-16 35.96 36.51 35.85 36.20 0.2M
2022-06-15 36.55 36.58 35.26 35.82 0.4M
2022-06-14 36.21 37.40 36.21 36.66 0.4M
2022-06-13 36.56 36.59 36.11 36.15 0.1M
2022-06-10 36.62 36.74 36.26 36.67 0.0M
2022-06-09 37.43 37.47 36.71 36.92 0.2M
2022-06-08 37.47 37.49 37.10 37.36 0.0M
2022-06-07 37.63 37.63 37.20 37.53 0.1M
2022-06-06 37.82 37.91 37.34 37.70 0.0M
2022-06-01 38.30 38.68 37.82 38.02 0.1M
2022-05-31 37.85 38.21 37.60 38.17 0.9M
2022-05-30 38.06 38.39 37.80 37.88 0.1M
2022-05-27 38.10 38.16 37.65 37.94 0.1M
2022-05-25 37.84 38.01 37.61 37.93 0.0M
2022-05-24 37.79 38.06 37.56 37.71 0.0M
2022-05-23 37.75 37.94 37.48 37.64 0.0M
2022-05-20 37.24 37.95 36.96 37.84 0.1M
2022-05-19 36.07 37.08 35.96 36.84 0.3M
2022-05-18 36.87 36.87 36.25 36.44 0.0M
2022-05-17 36.73 37.40 36.62 36.90 0.1M
2022-05-16 36.33 37.00 36.28 36.55 0.1M
2022-05-13 35.81 36.46 35.61 36.38 0.1M
2022-05-12 35.42 35.58 34.93 35.33 0.1M
2022-05-11 35.92 35.92 35.35 35.88 0.1M
2022-05-10 35.31 36.09 34.88 36.02 0.1M
2022-05-09 35.53 35.82 35.01 35.13 0.1M
2022-05-06 35.66 35.92 35.27 35.67 0.2M
2022-05-05 36.57 36.64 35.82 36.12 0.1M
2022-05-04 37.93 37.93 36.54 36.58 0.1M
2022-05-03 37.24 37.93 37.06 37.79 0.2M
2022-04-29 38.15 38.15 37.04 37.39 0.3M
2022-04-28 40.00 40.22 38.10 38.30 0.2M
2022-04-27 39.96 40.35 39.62 39.92 0.1M
2022-04-26 40.16 40.54 40.03 40.20 0.1M
2022-04-25 40.46 40.63 39.91 40.09 0.2M
2022-04-22 40.26 41.24 40.24 40.59 0.3M
2022-04-21 41.25 41.25 40.55 40.82 0.2M
2022-04-20 42.18 42.18 41.40 41.77 0.2M
2022-04-19 42.76 42.76 41.87 42.15 0.1M
2022-04-14 42.28 42.86 42.20 42.59 0.1M
2022-04-13 42.40 42.55 41.82 42.02 0.4M
2022-04-12 42.69 42.82 42.10 42.10 0.1M
2022-04-11 43.15 43.20 42.66 42.72 0.1M
2022-04-08 42.61 43.15 42.46 42.98 0.3M
2022-04-07 42.49 42.49 42.09 42.35 0.2M
2022-04-06 42.24 42.79 42.09 42.34 1.1M
2022-04-05 41.90 42.26 41.61 42.06 0.7M
2022-04-04 41.93 42.40 41.58 42.08 0.1M
2022-04-01 41.26 41.76 40.90 41.62 0.5M
2022-03-31 41.55 41.88 40.94 41.27 0.1M
2022-03-30 41.21 41.69 40.94 41.63 0.3M
2022-03-29 40.68 41.34 40.44 40.97 0.2M
2022-03-28 40.36 40.82 40.21 40.35 0.3M
2022-03-25 40.36 40.50 39.46 39.98 0.3M
2022-03-24 41.07 42.71 40.00 40.30 0.1M
2022-03-23 42.05 42.74 42.05 42.55 0.1M
2022-03-22 41.64 42.15 41.46 41.58 1.1M
2022-03-21 41.31 42.17 41.15 42.13 0.1M
2022-03-18 42.55 42.55 41.13 41.13 0.6M
2022-03-17 41.52 41.75 41.11 41.45 0.1M
2022-03-16 41.31 42.06 40.92 40.94 0.4M
2022-03-15 40.90 41.16 40.42 41.00 0.1M
2022-03-14 39.74 41.30 39.74 41.26 0.4M
2022-03-11 39.53 40.00 39.37 39.89 0.2M
2022-03-10 39.09 39.92 39.00 39.47 0.2M
2022-03-09 39.16 39.74 38.64 38.95 0.1M
2022-03-08 38.37 39.18 38.16 38.16 0.1M
2022-03-07 38.91 39.17 37.71 39.03 0.4M
2022-03-04 39.96 40.08 39.14 39.73 0.1M
2022-03-03 41.39 41.58 39.23 39.56 0.2M
2022-03-02 40.82 41.49 40.22 41.20 0.1M
2022-03-01 42.35 42.40 40.81 41.17 1.8M
2022-02-28 42.16 42.20 41.21 41.99 0.1M
2022-02-25 41.26 42.77 41.16 42.53 0.2M
2022-02-24 42.25 42.54 40.57 41.55 0.4M
2022-02-23 43.53 44.53 43.28 43.63 0.2M
2022-02-22 44.02 44.18 42.84 42.94 0.3M
2022-02-21 45.40 45.42 44.61 44.77 2.2M
2022-02-18 43.71 46.00 36.47 45.10 0.9M
2022-02-17 36.53 36.58 36.11 36.43 0.1M
2022-02-16 35.56 36.65 35.41 36.42 0.8M
2022-02-15 34.95 35.74 34.93 35.47 0.3M
2022-02-14 34.36 35.03 34.18 34.77 0.2M
2022-02-11 35.29 35.29 34.12 34.43 0.1M
2022-02-10 35.51 36.39 34.65 35.84 0.2M
2022-02-09 35.47 35.56 35.10 35.10 0.0M
2022-02-08 35.35 35.57 35.22 35.39 0.1M
2022-02-07 35.38 35.38 34.69 35.23 0.1M
2022-02-04 35.76 35.90 35.34 35.39 0.1M
2022-02-03 35.93 36.00 35.45 35.45 0.1M
2022-02-02 36.05 36.34 35.83 36.01 0.0M
2022-02-01 36.27 36.27 35.65 35.76 0.0M
2022-01-31 35.97 36.37 35.93 36.37 0.0M
2022-01-28 35.94 35.99 35.66 35.99 0.0M
2022-01-27 35.18 36.07 35.07 35.85 0.0M
2022-01-26 35.31 35.65 34.97 35.53 0.1M
2022-01-25 34.27 35.00 34.25 34.83 0.1M
2022-01-24 35.11 35.11 34.08 34.37 0.0M
2022-01-21 36.09 36.13 35.33 35.33 0.0M
2022-01-20 36.09 36.26 35.75 36.05 0.0M
2022-01-19 35.73 36.18 35.70 36.11 0.0M
2022-01-18 35.73 35.79 35.46 35.76 0.0M
2022-01-17 35.55 35.88 35.48 35.65 0.0M
2022-01-14 34.97 35.45 34.97 35.38 0.0M
2022-01-13 35.58 35.81 35.26 35.26 0.2M
2022-01-12 35.74 35.89 35.47 35.55 0.1M
2022-01-11 35.54 35.92 35.54 35.69 0.0M
2022-01-10 35.35 35.57 34.99 35.16 0.1M
2022-01-07 35.84 35.94 35.23 35.48 0.0M
2022-01-05 35.84 36.16 35.79 35.97 0.0M
2022-01-04 35.91 36.01 35.65 36.01 0.1M