Orange

ORAN
🏛️ 영국 →
13.78
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 9.38 9.38 9.33 9.36 2.0M
2022-12-29 9.30 9.41 9.27 9.39 2.0M
2022-12-28 9.38 9.38 9.32 9.33 1.3M
2022-12-23 9.32 9.38 9.31 9.31 1.6M
2022-12-22 9.25 9.32 9.24 9.30 1.2M
2022-12-21 9.16 9.24 9.13 9.23 23.3M
2022-12-20 9.18 9.19 9.11 9.14 5.8M
2022-12-19 9.22 9.28 9.18 9.24 2.3M
2022-12-16 9.27 9.27 9.10 9.18 74.1M
2022-12-15 9.27 9.36 9.26 9.26 14.0M
2022-12-14 9.21 9.26 9.18 9.25 10.3M
2022-12-13 9.29 9.32 9.18 9.25 3.5M
2022-12-12 9.28 9.31 9.23 9.26 16.4M
2022-12-09 9.21 9.30 9.16 9.29 2.2M
2022-12-08 9.34 9.34 9.17 9.22 16.8M
2022-12-07 9.52 9.52 9.31 9.35 1.9M
2022-12-06 9.39 9.48 9.39 9.47 5.3M
2022-12-05 9.34 9.40 9.24 9.36 0.5M
2022-12-02 9.76 9.76 9.60 9.65 4.1M
2022-12-01 9.78 9.79 9.71 9.76 18.3M
2022-11-30 9.88 9.89 9.72 9.76 17.6M
2022-11-29 9.85 9.87 9.78 9.84 4.7M
2022-11-28 9.93 9.95 9.77 9.88 55.2M
2022-11-25 9.94 9.99 9.93 9.93 12.1M
2022-11-24 9.88 9.97 9.87 9.93 27.3M
2022-11-23 9.92 9.93 9.86 9.86 8.1M
2022-11-22 9.88 9.97 9.87 9.91 20.5M
2022-11-21 9.85 9.94 9.80 9.91 2.5M
2022-11-18 9.78 9.86 9.77 9.84 2.6M
2022-11-17 9.78 9.79 9.62 9.74 6.0M
2022-11-16 9.76 9.78 9.63 9.75 0.1M
2022-11-15 9.71 9.83 9.70 9.75 6.4M
2022-11-14 9.69 9.86 9.68 9.81 12.8M
2022-11-11 9.75 9.75 9.58 9.66 2.9M
2022-11-10 9.76 9.87 9.72 9.78 1.8M
2022-11-09 9.83 9.83 9.67 9.72 8.6M
2022-11-08 9.74 9.83 9.73 9.78 1.7M
2022-11-07 9.78 9.78 9.67 9.73 8.0M
2022-11-04 9.69 9.82 9.63 9.79 4.9M
2022-11-03 9.79 9.81 9.56 9.70 2.6M
2022-11-02 9.71 9.79 9.70 9.77 1.8M
2022-11-01 9.68 9.75 9.62 9.67 0.9M
2022-10-31 9.59 9.67 9.54 9.63 6.8M
2022-10-28 9.42 9.63 9.42 9.59 3.3M
2022-10-27 9.46 9.53 9.42 9.44 2.1M
2022-10-26 9.42 9.52 9.39 9.44 2.3M
2022-10-25 9.56 9.56 9.17 9.35 4.3M
2022-10-24 9.43 9.55 9.40 9.51 6.3M
2022-10-21 9.49 9.51 9.37 9.40 4.4M
2022-10-20 9.56 9.65 9.40 9.46 2.9M
2022-10-19 9.42 9.60 9.42 9.58 1.7M
2022-10-18 9.43 9.46 9.32 9.39 0.9M
2022-10-17 9.34 9.44 9.34 9.39 1.5M
2022-10-14 9.38 9.39 9.28 9.33 1.9M
2022-10-13 9.18 9.37 9.16 9.28 2.8M
2022-10-12 9.31 9.31 9.15 9.26 2.5M
2022-10-11 9.27 9.30 9.20 9.26 1.8M
2022-10-10 9.23 9.38 9.22 9.32 2.4M
2022-10-07 9.10 9.24 9.10 9.23 4.7M
2022-10-06 9.29 9.29 9.14 9.15 2.1M
2022-10-05 9.50 9.50 9.25 9.31 10.3M
2022-10-04 9.49 9.52 9.42 9.43 2.8M
2022-10-03 9.24 9.50 9.18 9.41 10.9M
2022-09-30 9.30 9.37 9.24 9.27 3.3M
2022-09-29 9.44 9.46 9.24 9.30 5.8M
2022-09-28 9.50 9.53 9.40 9.47 2.7M
2022-09-27 9.57 9.61 9.49 9.54 12.2M
2022-09-26 9.71 9.71 9.50 9.59 8.4M
2022-09-23 9.87 9.88 9.65 9.69 3.0M
2022-09-22 9.71 9.88 9.70 9.86 4.9M
2022-09-21 9.80 9.82 9.70 9.71 2.5M
2022-09-20 10.05 10.06 9.77 9.78 6.6M
2022-09-16 10.14 10.17 10.07 10.09 4.8M
2022-09-15 10.17 10.22 10.11 10.15 1.9M
2022-09-14 10.18 10.20 10.07 10.15 5.4M
2022-09-13 10.18 10.32 10.14 10.26 2.9M
2022-09-12 10.09 10.26 10.06 10.25 6.9M
2022-09-09 10.06 10.17 10.04 10.15 3.3M
2022-09-08 10.14 10.23 10.03 10.07 2.2M
2022-09-07 10.17 10.20 10.12 10.14 10.0M
2022-09-06 10.12 10.22 10.10 10.20 1.1M
2022-09-05 10.11 10.15 10.08 10.10 2.4M
2022-09-02 10.13 10.21 10.06 10.21 1.9M
2022-09-01 10.01 10.14 9.99 10.13 2.1M
2022-08-31 10.21 10.23 10.05 10.11 2.3M
2022-08-30 10.22 10.26 10.15 10.19 4.9M
2022-08-26 10.20 10.20 9.97 9.99 3.2M
2022-08-25 10.17 10.20 10.12 10.18 10.2M
2022-08-24 10.29 10.29 10.14 10.16 1.9M
2022-08-23 10.39 10.39 10.28 10.28 1.8M
2022-08-22 10.36 10.37 10.25 10.33 3.0M
2022-08-19 10.34 10.41 10.32 10.37 1.0M
2022-08-18 10.36 10.39 10.29 10.35 1.4M
2022-08-17 10.36 10.43 10.27 10.30 3.9M
2022-08-16 10.19 10.38 10.19 10.34 6.1M
2022-08-15 10.15 10.17 10.08 10.14 5.4M
2022-08-12 10.09 12.12 10.06 10.12 1.9M
2022-08-11 10.16 10.19 10.07 10.13 1.5M
2022-08-10 10.18 10.29 10.09 10.12 3.1M
2022-08-09 10.01 10.23 10.00 10.18 8.3M
2022-08-08 10.14 10.15 10.03 10.10 2.2M
2022-08-05 9.96 10.11 9.91 10.10 1.9M
2022-08-04 9.95 10.01 9.80 9.93 2.8M
2022-08-03 10.05 10.05 9.92 9.95 3.8M
2022-08-02 9.98 10.16 9.97 10.09 3.2M
2022-08-01 9.97 10.12 9.95 9.96 3.2M
2022-07-29 9.95 10.06 9.88 10.03 3.6M
2022-07-28 10.16 10.16 9.73 9.89 4.8M
2022-07-27 10.21 10.21 10.09 10.13 15.6M
2022-07-26 10.21 10.23 10.07 10.23 12.5M
2022-07-25 10.14 10.32 10.10 10.26 8.3M
2022-07-22 10.27 10.30 10.09 10.10 2.9M
2022-07-21 10.38 10.41 10.20 10.26 2.0M
2022-07-20 10.52 10.57 10.35 10.38 3.2M
2022-07-19 10.47 10.60 10.46 10.59 1.3M
2022-07-18 10.55 10.60 10.49 10.49 3.1M
2022-07-15 10.53 10.61 10.51 10.58 1.3M
2022-07-14 10.72 10.72 10.43 10.55 1.7M
2022-07-13 10.72 10.76 10.55 10.73 1.1M
2022-07-12 10.66 10.77 10.60 10.77 1.7M
2022-07-11 10.61 10.62 10.45 10.60 4.4M
2022-07-08 10.70 10.71 10.46 10.55 3.1M
2022-07-07 11.09 11.09 10.75 10.75 2.4M
2022-07-06 11.18 11.21 11.00 11.03 4.6M
2022-07-05 11.27 11.27 11.04 11.10 6.7M
2022-07-04 11.36 11.43 11.29 11.31 1.6M
2022-07-01 11.22 11.32 11.08 11.27 1.7M
2022-06-30 11.20 11.26 11.16 11.21 24.0M
2022-06-29 11.24 11.36 11.11 11.22 2.3M
2022-06-28 11.14 11.35 11.14 11.30 4.7M
2022-06-27 11.11 11.18 11.08 11.12 1.5M
2022-06-24 11.01 11.16 10.99 11.15 6.4M
2022-06-23 11.04 11.14 11.02 11.03 0.3M
2022-06-22 11.12 11.14 10.95 11.09 8.0M
2022-06-21 11.02 11.03 10.92 10.95 1.0M
2022-06-20 10.89 11.08 10.89 11.00 3.3M
2022-06-17 10.89 11.00 10.83 10.98 2.2M
2022-06-16 10.86 10.96 10.82 10.90 19.3M
2022-06-15 10.85 10.96 10.85 10.92 16.9M
2022-06-14 10.90 11.04 10.86 10.89 9.3M
2022-06-13 10.94 10.95 10.80 10.87 3.1M
2022-06-10 10.85 10.88 10.64 10.77 9.2M
2022-06-09 10.84 10.89 10.81 10.86 9.1M
2022-06-08 11.08 11.09 10.82 10.83 15.6M
2022-06-07 11.08 11.11 11.05 11.06 2.1M
2022-06-06 11.59 11.59 11.43 11.50 2.0M
2022-06-01 11.66 11.72 11.60 11.65 57.7M
2022-05-31 11.56 11.66 11.55 11.61 26.8M
2022-05-30 11.68 11.70 11.42 11.58 7.0M
2022-05-27 11.84 11.84 11.71 11.72 18.8M
2022-05-26 11.81 11.85 11.78 11.83 8.2M
2022-05-25 11.92 11.94 11.77 11.77 2.3M
2022-05-24 11.74 11.80 11.69 11.79 2.0M
2022-05-23 11.63 11.69 11.60 11.69 2.9M
2022-05-20 11.55 11.62 11.52 11.58 3.0M
2022-05-19 11.66 11.69 11.50 11.51 4.0M
2022-05-18 11.74 11.74 11.66 11.67 2.7M
2022-05-17 11.78 11.80 11.66 11.71 1.4M
2022-05-16 11.66 11.79 11.65 11.68 12.1M
2022-05-13 11.74 11.78 11.66 11.71 3.6M
2022-05-12 11.62 11.81 11.62 11.69 3.4M
2022-05-11 11.70 11.78 11.62 11.67 2.8M
2022-05-10 11.63 11.79 11.60 11.79 3.1M
2022-05-09 11.56 11.63 11.55 11.62 2.0M
2022-05-06 11.51 11.63 11.51 11.59 4.6M
2022-05-05 11.57 11.68 11.53 11.58 4.7M
2022-05-04 11.45 11.59 11.42 11.47 8.4M
2022-05-03 11.29 11.45 11.29 11.43 4.1M
2022-04-29 11.38 11.38 11.24 11.31 2.6M
2022-04-28 11.34 11.39 11.26 11.31 3.3M
2022-04-27 11.31 11.35 11.12 11.34 0.8M
2022-04-26 11.16 11.32 11.05 11.27 8.4M
2022-04-25 11.06 11.18 11.00 11.13 9.0M
2022-04-22 11.02 11.16 10.98 11.08 3.2M
2022-04-21 11.17 11.18 11.08 11.10 5.1M
2022-04-20 11.15 11.20 11.09 11.17 5.2M
2022-04-19 11.22 11.29 11.17 11.17 19.4M
2022-04-14 11.10 11.29 11.10 11.26 3.9M
2022-04-13 11.08 11.23 11.08 11.16 9.6M
2022-04-12 11.04 11.09 10.93 11.07 12.0M
2022-04-11 11.04 11.16 11.02 11.11 4.1M
2022-04-08 10.90 11.08 10.88 11.05 5.0M
2022-04-07 10.84 11.00 10.84 10.87 15.7M
2022-04-06 10.68 10.82 10.66 10.80 1.9M
2022-04-05 10.71 10.74 10.60 10.68 2.1M
2022-04-04 10.81 10.81 10.64 10.73 1.9M
2022-04-01 10.70 10.82 10.65 10.76 1.9M
2022-03-31 10.77 10.78 10.66 10.70 2.1M
2022-03-30 10.77 10.78 10.62 10.69 2.1M
2022-03-29 10.86 10.93 10.75 10.78 2.7M
2022-03-28 10.82 10.96 10.82 10.88 1.9M
2022-03-25 10.75 10.80 10.67 10.78 3.5M
2022-03-24 10.69 10.73 10.65 10.71 1.4M
2022-03-23 10.70 10.78 10.59 10.66 2.1M
2022-03-22 10.66 10.73 10.62 10.67 1.0M
2022-03-21 10.52 10.70 10.52 10.64 2.4M
2022-03-18 10.63 10.63 10.48 10.51 4.9M
2022-03-17 10.59 10.67 10.57 10.66 8.1M
2022-03-16 10.72 10.74 10.58 10.62 2.5M
2022-03-15 10.51 10.69 10.50 10.66 6.2M
2022-03-14 10.56 10.66 10.53 10.61 1.9M
2022-03-11 10.54 10.68 10.44 10.53 3.4M
2022-03-10 10.57 10.62 10.43 10.55 2.5M
2022-03-09 10.45 10.53 10.39 10.52 2.6M
2022-03-08 10.42 10.60 10.22 10.27 3.1M
2022-03-07 10.24 10.32 9.89 10.28 2.4M
2022-03-04 10.73 10.73 10.30 10.39 3.7M
2022-03-03 10.80 10.81 10.60 10.69 3.5M
2022-03-02 10.77 10.84 10.62 10.82 2.7M
2022-03-01 10.78 10.94 10.71 10.77 4.6M
2022-02-28 10.70 10.85 10.67 10.83 1.1M
2022-02-25 10.67 10.96 10.62 10.93 2.8M
2022-02-24 10.72 10.89 10.65 10.66 3.8M
2022-02-23 10.98 11.11 10.96 10.99 4.8M
2022-02-22 10.82 10.97 10.80 10.94 2.9M
2022-02-21 11.00 11.07 10.91 10.91 2.5M
2022-02-18 10.99 11.14 10.93 11.00 1.9M
2022-02-17 10.90 11.12 10.81 10.88 4.3M
2022-02-16 10.90 10.94 10.83 10.88 1.6M
2022-02-15 10.89 10.95 10.84 10.93 2.1M
2022-02-14 10.82 10.86 10.63 10.85 2.6M
2022-02-11 10.87 10.93 10.78 10.88 1.1M
2022-02-10 10.81 10.94 10.81 10.84 6.2M
2022-02-09 10.77 10.91 10.68 10.89 4.1M
2022-02-08 10.67 10.87 10.67 10.76 4.2M
2022-02-07 10.48 10.58 10.40 10.55 2.1M
2022-02-04 10.51 10.53 10.42 10.45 2.7M
2022-02-03 10.42 10.52 10.37 10.47 3.5M
2022-02-02 10.30 10.41 10.29 10.38 4.3M
2022-02-01 10.43 10.43 10.21 10.22 3.9M
2022-01-31 10.48 10.50 10.33 10.37 4.4M
2022-01-28 10.33 10.47 10.32 10.47 3.1M
2022-01-27 10.11 10.49 10.11 10.34 2.8M
2022-01-26 10.19 10.25 10.12 10.18 2.9M
2022-01-25 10.02 10.25 10.00 10.17 7.3M
2022-01-24 9.91 10.15 9.91 9.99 4.2M
2022-01-21 9.87 9.91 9.80 9.85 4.3M
2022-01-20 9.97 10.01 9.90 9.92 1.3M
2022-01-19 9.95 9.98 9.90 9.93 2.4M
2022-01-18 9.78 9.98 9.78 9.97 1.9M
2022-01-17 9.98 10.01 9.93 9.95 1.1M
2022-01-14 9.86 10.00 9.84 9.97 1.8M
2022-01-13 9.75 9.90 9.71 9.88 2.1M
2022-01-12 9.75 9.77 9.69 9.74 3.1M
2022-01-11 9.64 9.75 9.64 9.72 4.3M
2022-01-10 9.49 9.69 9.44 9.63 2.6M
2022-01-07 9.43 9.46 9.37 9.43 1.1M
2022-01-06 9.45 9.46 9.38 9.41 3.1M
2022-01-05 9.52 9.52 9.40 9.44 5.5M
2022-01-04 9.47 9.54 9.46 9.51 1.7M