Orkla

ORK
🏛️ 독일 →
8.86
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
2025-09-30 8.80 8.86 8.80 8.86 0.0M
2025-09-29 8.82 8.87 8.82 8.87 0.0M
2025-09-26 8.79 8.79 8.79 8.79 0.0M
2025-09-25 8.81 8.81 8.81 8.81 0.0M
2025-09-24 8.78 8.78 8.78 8.78 0.0M
2025-09-23 8.93 8.93 8.93 8.93 0.0M
2025-09-22 8.99 8.99 8.99 8.99 0.0M
2025-09-19 9.07 9.07 9.07 9.07 0.0M
2025-09-18 9.16 9.16 9.16 9.16 0.0M
2025-09-17 9.27 9.33 9.27 9.33 0.0M
2025-09-16 9.53 9.53 9.53 9.53 0.0M
2025-09-15 9.71 9.71 9.69 9.69 0.0M
2025-09-12 9.71 9.71 9.71 9.71 0.0M
2025-09-11 9.64 9.64 9.64 9.64 0.0M
2025-09-10 9.68 9.68 9.68 9.68 0.0M
2025-09-09 9.55 9.55 9.55 9.55 0.0M
2025-09-08 9.56 9.56 9.56 9.56 0.0M
2025-09-05 9.63 9.63 9.58 9.58 0.0M
2025-09-04 9.48 9.48 9.48 9.48 0.0M
2025-09-03 9.44 9.44 9.44 9.44 0.0M
2025-09-02 9.51 9.51 9.51 9.51 0.0M
2025-09-01 9.45 9.45 9.45 9.45 0.0M
2025-08-29 9.35 9.35 9.35 9.35 0.0M
2025-08-28 9.51 9.51 9.51 9.51 0.0M
2025-08-27 9.50 9.62 9.50 9.62 0.0M
2025-08-26 9.70 9.70 9.70 9.70 0.0M
2025-08-25 9.63 9.63 9.63 9.63 0.0M
2025-08-22 9.65 9.65 9.65 9.65 0.0M
2025-08-21 9.59 9.59 9.59 9.59 0.0M
2025-08-20 9.30 9.50 9.30 9.50 0.0M
2025-08-19 9.28 9.28 9.28 9.28 0.0M
2025-08-18 9.41 9.41 9.41 9.41 0.0M
2025-08-15 9.32 9.32 9.32 9.32 0.0M
2025-08-14 9.25 9.25 9.25 9.25 0.0M
2025-08-13 9.22 9.31 9.22 9.31 0.0M
2025-08-12 9.26 9.26 9.26 9.26 0.0M
2025-08-11 9.12 9.14 9.12 9.14 0.0M
2025-08-08 9.22 9.22 9.22 9.22 0.0M
2025-08-07 9.10 9.10 9.10 9.10 0.0M
2025-08-06 9.19 9.19 9.19 9.19 0.0M
2025-08-05 9.12 9.12 9.12 9.12 0.0M
2025-08-04 9.05 9.05 9.05 9.05 0.0M
2025-08-01 9.15 9.15 9.15 9.15 0.0M
2025-07-31 9.13 9.13 9.13 9.13 0.0M
2025-07-30 9.08 9.26 9.08 9.26 0.0M
2025-07-29 9.00 9.13 9.00 9.13 0.0M
2025-07-28 9.03 9.03 9.03 9.03 0.0M
2025-07-25 9.03 9.03 9.03 9.03 0.0M
2025-07-24 9.04 9.17 9.04 9.17 0.0M
2025-07-23 9.10 9.10 9.10 9.10 0.0M
2025-07-22 8.99 8.99 8.99 8.99 0.0M
2025-07-21 9.18 9.18 9.18 9.18 0.0M
2025-07-18 9.18 9.18 9.18 9.18 0.0M
2025-07-17 9.02 9.26 9.02 9.18 0.0M
2025-07-16 9.00 9.00 9.00 9.00 0.0M
2025-07-15 9.01 9.01 9.01 9.01 0.0M
2025-07-14 8.97 8.97 8.81 8.81 0.0M
2025-07-11 8.95 8.95 8.95 8.95 0.0M
2025-07-10 8.87 9.07 8.87 9.07 0.0M
2025-07-09 8.96 8.96 8.96 8.96 0.0M
2025-07-08 8.95 8.95 8.95 8.95 0.0M
2025-07-07 8.96 9.04 8.96 9.04 0.0M
2025-07-04 9.04 9.04 9.04 9.04 0.0M
2025-07-03 9.07 9.07 9.07 9.07 0.0M
2025-07-02 9.12 9.12 9.12 9.12 0.0M
2025-07-01 9.23 9.26 9.23 9.26 0.0M
2025-06-30 9.26 9.26 9.26 9.26 0.0M
2025-06-27 9.05 9.29 9.05 9.29 0.0M
2025-06-26 9.06 9.06 9.06 9.06 0.0M
2025-06-25 9.09 9.09 9.09 9.09 0.0M
2025-06-24 9.35 9.35 9.30 9.30 0.0M
2025-06-23 9.24 9.24 9.24 9.24 0.0M
2025-06-20 9.35 9.35 9.35 9.35 0.0M
2025-06-19 9.36 9.36 9.36 9.36 0.0M
2025-06-18 9.32 9.32 9.32 9.32 0.0M
2025-06-17 9.40 9.40 9.40 9.40 0.0M
2025-06-16 9.53 9.53 9.53 9.53 0.0M
2025-06-13 9.51 9.52 9.51 9.52 0.0M
2025-06-12 9.56 9.56 9.56 9.56 0.0M
2025-06-11 9.73 9.73 9.73 9.73 0.0M
2025-06-10 9.94 9.94 9.88 9.88 0.0M
2025-06-09 9.91 10.10 9.91 10.10 0.0M
2025-06-06 9.90 9.90 9.90 9.90 0.0M
2025-06-05 9.84 9.84 9.84 9.84 0.0M
2025-06-04 9.80 9.86 9.80 9.86 0.0M
2025-06-03 10.05 10.05 10.02 10.02 0.0M
2025-06-02 9.89 9.89 9.89 9.89 0.0M
2025-05-30 9.94 9.94 9.94 9.94 0.0M
2025-05-29 9.98 10.15 9.98 10.15 0.0M
2025-05-28 9.96 9.96 9.96 9.96 0.0M
2025-05-27 9.99 9.99 9.99 9.99 0.0M
2025-05-26 9.97 10.19 9.97 10.19 0.0M
2025-05-23 9.80 9.96 9.80 9.96 0.0M
2025-05-22 9.87 9.87 9.87 9.87 0.0M
2025-05-21 9.80 9.80 9.80 9.80 0.0M
2025-05-20 9.66 9.66 9.66 9.66 0.0M
2025-05-19 9.53 9.53 9.53 9.53 0.0M
2025-05-16 9.41 9.68 9.41 9.68 0.0M
2025-05-15 9.21 9.21 9.21 9.21 0.0M
2025-05-14 9.22 9.22 9.22 9.22 0.0M
2025-05-13 9.28 9.28 9.27 9.27 0.0M
2025-05-12 9.52 9.52 9.35 9.35 0.0M
2025-05-09 9.98 9.98 9.52 9.64 0.0M
2025-05-08 10.01 10.08 10.01 10.08 0.0M
2025-05-07 9.93 10.05 9.93 10.05 0.0M
2025-05-06 10.00 10.01 10.00 10.01 0.0M
2025-05-05 9.83 9.83 9.83 9.83 0.0M
2025-05-02 9.74 10.00 9.74 10.00 0.0M
2025-04-30 9.47 9.69 9.47 9.69 0.0M
2025-04-29 9.35 9.35 9.35 9.35 0.0M
2025-04-28 9.26 9.40 9.26 9.40 0.0M
2025-04-25 9.51 9.51 9.38 9.38 0.0M
2025-04-24 10.01 10.01 10.01 10.01 0.0M
2025-04-23 10.08 10.15 10.08 10.12 0.0M
2025-04-22 10.08 10.16 10.08 10.16 0.0M
2025-04-17 9.99 9.99 9.99 9.99 0.0M
2025-04-16 9.77 10.19 9.77 10.18 0.0M
2025-04-15 9.67 9.67 9.67 9.67 0.0M
2025-04-14 9.67 9.67 9.67 9.67 0.0M
2025-04-11 9.36 9.50 9.36 9.50 0.0M
2025-04-10 10.37 10.37 9.44 9.49 0.0M
2025-04-09 9.21 9.28 9.20 9.20 0.0M
2025-04-08 9.35 9.54 9.35 9.54 0.0M
2025-04-07 9.08 9.08 9.08 9.08 0.0M
2025-04-04 9.95 9.95 9.95 9.95 0.0M
2025-04-03 10.10 10.10 9.93 9.93 0.0M
2025-04-02 10.13 10.19 10.13 10.19 0.0M
2025-04-01 10.05 10.20 10.05 10.20 0.0M
2025-03-31 10.06 10.10 9.88 10.10 0.0M
2025-03-28 9.88 10.04 9.88 9.96 0.0M
2025-03-27 9.70 9.70 9.70 9.70 0.0M
2025-03-26 9.79 9.79 9.79 9.79 0.0M
2025-03-25 9.71 9.71 9.71 9.71 0.0M
2025-03-24 9.95 9.95 9.95 9.95 0.0M
2025-03-21 9.51 9.69 9.51 9.69 0.0M
2025-03-20 9.50 9.50 9.50 9.50 0.0M
2025-03-19 9.40 9.40 9.40 9.40 0.0M
2025-03-18 9.44 9.55 9.44 9.55 0.0M
2025-03-17 9.32 9.50 9.32 9.50 0.0M
2025-03-14 9.17 9.17 9.17 9.17 0.0M
2025-03-13 9.11 9.11 9.11 9.11 0.0M
2025-03-12 9.15 9.15 9.15 9.15 0.0M
2025-03-11 9.18 9.18 9.18 9.18 0.0M
2025-03-10 9.17 9.17 9.17 9.17 0.0M
2025-03-07 9.00 9.13 9.00 9.13 0.0M
2025-03-06 9.16 9.16 9.16 9.16 0.0M
2025-03-05 9.50 9.50 9.21 9.21 0.0M
2025-03-04 9.13 9.13 9.13 9.13 0.0M
2025-03-03 9.23 9.23 9.23 9.23 0.0M
2025-02-28 9.16 9.16 9.16 9.16 0.0M
2025-02-27 9.18 9.18 9.18 9.18 0.0M
2025-02-26 9.12 9.12 9.12 9.12 0.0M
2025-02-25 9.19 9.19 9.19 9.19 0.0M
2025-02-24 9.04 9.04 9.04 9.04 0.0M
2025-02-21 8.99 8.99 8.99 8.99 0.0M
2025-02-20 9.05 9.05 9.05 9.05 0.0M
2025-02-19 9.07 9.07 9.07 9.07 0.0M
2025-02-18 9.19 9.28 9.19 9.28 0.0M
2025-02-17 9.31 9.31 9.31 9.31 0.0M
2025-02-14 9.17 9.17 9.17 9.17 0.0M
2025-02-13 8.73 8.73 8.73 8.73 0.0M
2025-02-12 8.92 8.92 8.92 8.92 0.0M
2025-02-11 8.94 8.94 8.94 8.94 0.0M
2025-02-10 8.95 8.95 8.95 8.95 0.0M
2025-02-07 8.83 8.83 8.83 8.83 0.0M
2025-02-06 8.70 8.70 8.70 8.70 0.0M
2025-02-05 8.72 8.72 8.72 8.72 0.0M
2025-02-04 8.73 8.76 8.73 8.76 0.0M
2025-02-03 9.00 9.00 9.00 9.00 0.0M
2025-01-31 8.88 9.00 8.88 9.00 0.0M
2025-01-30 8.76 8.76 8.76 8.76 0.0M
2025-01-29 8.67 8.78 8.67 8.76 0.0M
2025-01-28 8.58 8.85 8.58 8.85 0.0M
2025-01-27 8.43 8.63 8.43 8.63 0.0M
2025-01-24 8.40 8.56 8.40 8.56 0.0M
2025-01-23 8.43 8.43 8.43 8.43 0.0M
2025-01-22 8.43 8.43 8.43 8.43 0.0M
2025-01-21 8.38 8.38 8.38 8.38 0.0M
2025-01-20 8.37 8.37 8.37 8.37 0.0M
2025-01-17 8.34 8.34 8.34 8.34 0.0M
2025-01-16 8.32 8.32 8.32 8.32 0.0M
2025-01-15 8.33 8.33 8.33 8.33 0.0M
2025-01-14 8.44 8.44 8.44 8.44 0.0M
2025-01-13 8.47 8.47 8.47 8.47 0.0M
2025-01-10 8.62 8.62 8.62 8.62 0.0M
2025-01-09 8.49 8.49 8.49 8.49 0.0M
2025-01-08 8.25 8.25 8.25 8.25 0.0M
2025-01-07 8.22 8.22 8.22 8.22 0.0M
2025-01-06 8.35 8.35 8.35 8.35 0.0M
2025-01-03 8.36 8.36 8.36 8.36 0.0M
2025-01-02 8.27 8.27 8.27 8.27 0.0M