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
2023-12-29 10.25 10.36 10.25 10.30 0.8M
2023-12-28 10.40 10.40 10.31 10.31 1.0M
2023-12-27 10.43 10.44 10.33 10.35 1.5M
2023-12-22 10.46 10.53 10.46 10.47 1.1M
2023-12-21 10.46 10.46 10.41 10.45 2.1M
2023-12-20 10.54 10.54 10.41 10.48 1.8M
2023-12-19 10.47 10.47 10.34 10.38 2.6M
2023-12-18 10.62 10.62 10.45 10.46 9.5M
2023-12-15 10.65 10.65 10.53 10.59 4.3M
2023-12-14 10.77 10.80 10.64 10.70 6.3M
2023-12-13 11.12 11.13 10.74 10.86 19.8M
2023-12-12 11.01 11.17 11.00 11.16 52.2M
2023-12-11 11.10 11.16 11.08 11.12 32.9M
2023-12-08 11.13 11.14 11.07 11.09 1.3M
2023-12-07 11.07 11.22 11.07 11.14 0.9M
2023-12-06 11.18 11.23 11.15 11.17 2.7M
2023-12-05 11.19 11.19 11.10 11.16 7.3M
2023-12-04 11.09 11.10 10.97 11.10 1.0M
2023-12-01 11.35 11.42 11.35 11.40 2.2M
2023-11-30 11.25 11.35 11.24 11.34 4.2M
2023-11-29 11.30 11.34 11.20 11.29 14.4M
2023-11-28 11.23 11.35 11.18 11.31 17.7M
2023-11-27 11.20 11.26 11.14 11.25 2.5M
2023-11-24 11.11 11.19 11.09 11.18 1.3M
2023-11-23 11.02 11.16 11.02 11.12 2.9M
2023-11-22 11.07 11.12 11.06 11.10 1.2M
2023-11-21 10.96 11.13 10.96 11.05 1.3M
2023-11-20 11.02 11.13 11.01 11.03 10.4M
2023-11-17 11.02 11.10 10.99 11.07 8.6M
2023-11-16 10.98 11.06 10.97 10.99 14.8M
2023-11-15 10.95 10.98 10.84 10.91 3.8M
2023-11-14 11.12 11.13 10.92 10.95 17.1M
2023-11-13 11.07 11.16 11.05 11.14 14.7M
2023-11-10 11.04 11.15 11.01 11.05 4.0M
2023-11-09 10.97 11.04 10.94 11.03 1.7M
2023-11-08 10.88 11.07 10.88 10.95 13.4M
2023-11-07 11.11 11.19 11.00 11.02 7.8M
2023-11-06 11.07 11.17 11.07 11.11 2.2M
2023-11-03 11.22 11.22 11.06 11.15 4.6M
2023-11-02 11.22 11.27 11.17 11.21 1.2M
2023-11-01 11.13 11.21 11.12 11.19 1.0M
2023-10-31 11.07 11.14 11.00 11.12 2.0M
2023-10-30 11.10 11.10 10.99 11.06 1.9M
2023-10-27 11.07 11.07 10.86 10.98 2.0M
2023-10-26 10.92 10.99 10.85 10.93 0.4M
2023-10-25 10.81 10.91 10.72 10.85 2.2M
2023-10-24 10.64 10.87 10.55 10.79 10.1M
2023-10-23 10.75 10.83 10.75 10.78 5.0M
2023-10-20 10.88 10.88 10.76 10.83 17.5M
2023-10-19 10.98 10.98 10.86 10.91 0.3M
2023-10-18 10.95 11.02 10.90 10.98 4.4M
2023-10-17 10.86 11.01 10.86 10.91 6.2M
2023-10-16 11.06 11.08 10.93 10.95 2.6M
2023-10-13 10.93 11.06 10.93 11.01 1.4M
2023-10-12 11.01 11.01 10.87 10.92 3.6M
2023-10-11 11.02 11.09 11.02 11.03 2.8M
2023-10-10 11.04 11.08 10.92 11.02 6.8M
2023-10-09 10.90 11.03 10.90 10.97 2.0M
2023-10-06 11.03 11.03 10.88 10.94 15.8M
2023-10-05 11.01 11.03 10.93 10.95 9.8M
2023-10-04 10.92 11.08 10.90 10.98 7.8M
2023-10-03 10.93 10.93 10.71 10.77 3.2M
2023-10-02 10.87 10.95 10.85 10.86 1.8M
2023-09-29 10.77 10.89 10.73 10.86 9.2M
2023-09-28 10.85 10.90 10.78 10.80 1.9M
2023-09-27 10.96 10.96 10.78 10.82 1.8M
2023-09-26 11.01 11.01 10.94 10.96 1.2M
2023-09-25 11.11 11.13 10.93 10.97 1.5M
2023-09-22 11.24 11.24 11.08 11.11 1.9M
2023-09-21 11.27 11.29 11.16 11.28 0.1M
2023-09-20 11.06 11.32 11.06 11.28 2.4M
2023-09-19 11.11 11.16 11.09 11.14 11.3M
2023-09-18 11.05 11.11 11.02 11.08 2.5M
2023-09-15 11.01 11.13 11.01 11.09 6.9M
2023-09-14 10.97 11.04 10.96 10.99 4.2M
2023-09-13 10.95 10.97 10.85 10.91 1.9M
2023-09-12 10.95 11.02 10.94 10.97 6.9M
2023-09-11 10.85 10.92 10.85 10.91 4.0M
2023-09-08 10.79 10.84 10.74 10.82 2.3M
2023-09-07 10.54 10.79 10.52 10.77 3.9M
2023-09-06 10.43 10.54 10.41 10.52 2.3M
2023-09-05 10.36 10.39 10.21 10.37 5.7M
2023-09-04 10.45 10.48 10.36 10.39 1.1M
2023-09-01 10.38 10.48 10.36 10.42 1.7M
2023-08-31 10.38 10.49 10.37 10.37 1.4M
2023-08-30 10.40 10.42 10.36 10.37 1.4M
2023-08-29 10.34 10.41 10.34 10.39 1.9M
2023-08-25 10.25 10.33 10.24 10.28 3.5M
2023-08-24 10.27 10.31 10.20 10.23 0.1M
2023-08-23 10.19 10.28 10.19 10.25 1.0M
2023-08-22 10.23 10.29 10.19 10.20 5.2M
2023-08-21 10.23 10.30 10.20 10.22 2.8M
2023-08-18 10.22 10.26 10.18 10.23 1.6M
2023-08-17 10.20 10.23 10.15 10.21 0.3M
2023-08-16 10.23 10.23 10.19 10.22 1.4M
2023-08-15 10.31 10.35 10.23 10.25 1.6M
2023-08-14 10.27 10.35 10.26 10.28 2.1M
2023-08-11 10.23 10.29 10.22 10.22 1.3M
2023-08-10 10.20 10.27 10.17 10.25 1.6M
2023-08-09 10.11 10.20 10.08 10.19 2.1M
2023-08-08 10.07 10.12 10.06 10.10 1.5M
2023-08-07 10.09 10.12 10.05 10.08 7.3M
2023-08-04 10.13 10.14 10.04 10.12 1.7M
2023-08-03 10.17 10.17 9.99 10.07 4.7M
2023-08-02 10.20 10.22 10.13 10.18 2.2M
2023-08-01 10.26 10.31 10.19 10.24 2.4M
2023-07-31 10.37 10.37 10.29 10.31 1.5M
2023-07-28 10.46 10.48 10.34 10.40 4.2M
2023-07-27 10.59 10.60 10.44 10.52 13.5M
2023-07-26 10.54 10.61 10.28 10.49 8.5M
2023-07-25 10.84 10.85 10.73 10.74 5.2M
2023-07-24 10.80 10.96 10.80 10.86 5.2M
2023-07-21 10.82 10.84 10.71 10.74 3.1M
2023-07-20 10.59 10.82 10.59 10.80 4.9M
2023-07-19 10.50 10.62 10.50 10.59 2.0M
2023-07-18 10.48 10.48 10.32 10.44 7.5M
2023-07-17 10.47 10.61 10.47 10.54 2.2M
2023-07-14 10.45 10.58 10.45 10.50 1.2M
2023-07-13 10.46 10.52 10.44 10.45 13.9M
2023-07-12 10.43 10.51 10.43 10.48 1.4M
2023-07-11 10.35 10.44 10.32 10.43 11.6M
2023-07-10 10.35 10.45 10.32 10.38 12.2M
2023-07-07 10.45 10.45 10.18 10.28 5.3M
2023-07-06 10.59 10.59 10.39 10.45 3.1M
2023-07-05 10.65 10.68 10.51 10.56 5.8M
2023-07-04 10.71 10.73 10.64 10.65 11.1M
2023-07-03 10.74 10.81 10.66 10.68 1.0M
2023-06-30 10.72 10.81 10.69 10.73 2.5M
2023-06-29 10.53 10.80 10.51 10.78 4.7M
2023-06-28 10.49 10.55 10.48 10.52 3.4M
2023-06-27 10.40 10.47 10.30 10.46 4.9M
2023-06-26 10.34 10.40 10.28 10.37 13.5M
2023-06-23 10.25 10.38 10.25 10.37 2.6M
2023-06-22 10.28 10.28 10.21 10.21 1.8M
2023-06-21 10.29 10.33 10.23 10.30 1.8M
2023-06-20 10.32 10.35 10.26 10.27 2.5M
2023-06-19 10.38 10.40 10.24 10.28 17.6M
2023-06-16 10.32 16.55 10.31 10.39 6.1M
2023-06-15 10.28 10.38 10.27 10.36 75.5M
2023-06-14 10.28 10.43 10.24 10.32 14.9M
2023-06-13 10.40 10.40 10.27 10.29 15.6M
2023-06-12 10.55 10.55 10.39 10.40 23.6M
2023-06-09 10.61 10.62 10.52 10.54 2.6M
2023-06-08 10.72 10.73 10.55 10.56 22.9M
2023-06-07 10.65 10.78 10.63 10.69 3.7M
2023-06-06 10.80 10.81 10.61 10.68 3.9M
2023-06-05 10.73 10.96 10.70 10.82 3.8M
2023-06-02 11.16 11.25 10.88 11.04 3.5M
2023-06-01 11.22 11.23 11.10 11.20 1.8M
2023-05-31 11.21 11.30 11.13 11.17 37.3M
2023-05-30 11.39 11.39 11.12 11.17 49.3M
2023-05-26 11.44 11.44 11.21 11.41 5.7M
2023-05-25 11.63 11.63 11.34 11.44 12.5M
2023-05-24 11.57 11.72 11.52 11.55 15.4M
2023-05-23 11.49 11.63 11.45 11.62 4.1M
2023-05-22 11.34 11.56 11.34 11.51 2.6M
2023-05-19 11.30 11.34 11.08 11.31 5.5M
2023-05-18 11.43 11.44 11.34 11.36 2.4M
2023-05-17 11.52 11.55 11.41 11.42 5.0M
2023-05-16 11.51 11.55 11.46 11.53 4.4M
2023-05-15 11.58 11.63 11.54 11.54 2.4M
2023-05-12 11.55 11.58 11.49 11.53 2.7M
2023-05-11 11.65 11.66 11.50 11.57 16.4M
2023-05-10 11.69 11.73 11.59 11.61 16.1M
2023-05-09 11.66 11.73 11.64 11.73 4.0M
2023-05-05 11.73 11.73 11.59 11.64 1.9M
2023-05-04 11.71 11.74 11.63 11.70 2.1M
2023-05-03 11.65 11.75 11.60 11.74 5.7M
2023-05-02 11.75 11.79 11.56 11.59 4.4M
2023-04-28 11.82 11.85 11.74 11.84 2.7M
2023-04-27 11.68 11.86 11.63 11.83 17.6M
2023-04-26 11.40 11.68 11.38 11.67 10.0M
2023-04-25 11.36 11.41 11.31 11.39 1.9M
2023-04-24 11.52 11.56 11.41 11.43 12.7M
2023-04-21 11.50 11.58 11.48 11.52 9.5M
2023-04-20 11.43 11.53 11.40 11.46 3.7M
2023-04-19 11.44 11.52 11.43 11.51 2.7M
2023-04-18 11.50 11.55 11.43 11.45 2.5M
2023-04-17 11.25 11.39 11.21 11.38 2.6M
2023-04-14 11.36 11.38 11.24 11.26 4.5M
2023-04-13 11.41 11.42 11.27 11.34 3.2M
2023-04-12 11.43 11.52 11.41 11.42 0.5M
2023-04-11 11.44 11.53 11.39 11.46 2.4M
2023-04-06 11.30 11.54 11.28 11.50 2.7M
2023-04-05 11.04 11.28 11.04 11.27 5.3M
2023-04-04 11.02 11.07 11.00 11.01 2.5M
2023-04-03 10.97 11.00 10.86 10.96 0.7M
2023-03-31 10.87 11.07 10.80 10.98 3.2M
2023-03-30 10.83 10.85 10.76 10.84 2.8M
2023-03-29 10.87 11.00 10.78 10.85 4.6M
2023-03-28 10.88 10.91 10.82 10.83 2.8M
2023-03-27 10.83 11.11 10.82 10.90 5.7M
2023-03-24 10.79 10.80 10.54 10.65 5.8M
2023-03-23 10.85 10.89 10.79 10.83 1.1M
2023-03-22 10.83 10.88 10.71 10.85 4.8M
2023-03-21 10.72 10.89 10.72 10.87 4.2M
2023-03-20 10.58 10.74 10.52 10.71 7.2M
2023-03-17 10.69 10.75 10.60 10.62 7.3M
2023-03-16 10.78 10.83 10.72 10.73 2.4M
2023-03-15 10.71 10.81 10.70 10.74 6.2M
2023-03-14 10.72 10.77 10.63 10.67 9.3M
2023-03-13 10.87 10.87 10.64 10.70 6.4M
2023-03-10 10.73 10.86 10.73 10.86 4.6M
2023-03-09 10.86 10.90 10.77 10.84 3.1M
2023-03-08 10.76 10.86 10.74 10.85 23.4M
2023-03-07 10.84 10.84 10.76 10.78 4.4M
2023-03-06 10.79 10.89 10.78 10.87 2.2M
2023-03-03 10.75 10.80 10.71 10.79 2.2M
2023-03-02 10.74 10.78 10.67 10.77 1.6M
2023-03-01 10.79 10.83 10.70 10.70 4.2M
2023-02-28 10.85 10.90 10.78 10.80 5.1M
2023-02-27 10.86 10.90 10.82 10.88 6.0M
2023-02-24 10.78 10.90 10.78 10.87 2.8M
2023-02-23 10.90 10.91 10.73 10.77 11.5M
2023-02-22 10.77 10.94 10.75 10.90 4.1M
2023-02-21 10.86 10.92 10.69 10.77 3.6M
2023-02-20 10.55 10.86 10.55 10.81 3.2M
2023-02-17 10.45 10.75 10.45 10.74 5.2M
2023-02-16 10.10 10.69 10.10 10.61 7.0M
2023-02-15 9.97 10.03 9.91 9.99 3.2M
2023-02-14 9.76 9.96 9.76 9.93 15.2M
2023-02-13 9.69 9.76 9.67 9.73 4.8M
2023-02-10 9.58 9.69 9.57 9.69 2.1M
2023-02-09 9.66 9.69 9.53 9.55 1.9M
2023-02-08 9.54 9.68 9.53 9.64 4.6M
2023-02-07 9.57 9.58 9.52 9.55 11.2M
2023-02-06 9.61 9.63 9.54 9.56 1.3M
2023-02-03 9.66 9.72 9.59 9.59 3.0M
2023-02-02 9.71 9.74 9.62 9.67 2.1M
2023-02-01 9.75 9.75 9.62 9.71 4.1M
2023-01-31 9.64 9.72 9.60 9.68 2.3M
2023-01-30 9.55 9.64 9.54 9.63 7.8M
2023-01-27 9.60 9.61 9.49 9.53 2.1M
2023-01-26 9.61 9.66 9.55 9.59 9.0M
2023-01-25 9.65 9.68 9.51 9.59 2.5M
2023-01-24 9.60 9.65 9.52 9.64 3.5M
2023-01-23 9.64 9.69 9.56 9.62 2.9M
2023-01-20 9.60 9.66 9.56 9.62 3.2M
2023-01-19 9.61 9.63 9.49 9.56 6.7M
2023-01-18 9.67 9.72 9.61 9.62 2.7M
2023-01-17 9.70 9.77 9.66 9.68 0.3M
2023-01-16 9.78 9.80 9.59 9.66 8.0M
2023-01-13 9.94 9.98 9.90 9.92 9.5M
2023-01-12 9.87 9.93 9.87 9.90 5.7M
2023-01-11 9.90 9.97 9.77 9.78 7.4M
2023-01-10 9.88 9.91 9.86 9.89 3.7M
2023-01-09 9.91 9.91 9.74 9.88 9.6M
2023-01-06 9.95 10.00 9.91 9.93 2.3M
2023-01-05 9.79 9.91 9.78 9.89 5.1M
2023-01-04 9.54 9.82 9.54 9.81 5.2M
2023-01-03 9.42 9.57 9.40 9.53 5.2M