Orkla

ORK
🏛️ 독일 →
8.81
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 8.88 8.90 8.81 8.81 0.0M
2025-09-26 8.94 8.94 8.94 8.94 0.0M
2025-09-25 8.94 8.96 8.94 8.96 0.0M
2025-09-24 8.92 8.99 8.86 8.96 0.0M
2025-09-23 8.96 8.98 8.86 8.86 0.0M
2025-09-22 9.08 9.08 8.98 8.98 0.0M
2025-09-19 9.06 9.06 9.06 9.06 0.0M
2025-09-18 9.18 9.18 9.15 9.15 0.0M
2025-09-17 9.25 9.28 9.25 9.26 0.0M
2025-09-16 9.44 9.44 9.25 9.25 0.0M
2025-09-15 9.80 9.80 9.58 9.58 0.0M
2025-09-12 9.83 9.83 9.83 9.83 0.0M
2025-09-11 9.77 9.77 9.77 9.77 0.0M
2025-09-10 9.80 9.80 9.75 9.75 0.0M
2025-09-09 9.69 9.70 9.69 9.70 0.0M
2025-09-08 9.64 9.64 9.63 9.63 0.0M
2025-09-05 9.65 9.65 9.65 9.65 0.0M
2025-09-04 9.67 9.67 9.67 9.67 0.0M
2025-09-03 9.57 9.61 9.57 9.61 0.0M
2025-09-02 9.53 9.53 9.53 9.53 0.0M
2025-09-01 9.59 9.59 9.59 9.59 0.0M
2025-08-29 9.53 9.61 9.53 9.59 0.0M
2025-08-28 9.64 9.64 9.42 9.42 0.0M
2025-08-27 9.59 9.60 9.58 9.58 0.0M
2025-08-26 9.64 9.64 9.60 9.60 0.0M
2025-08-25 9.70 9.75 9.65 9.75 0.0M
2025-08-22 9.69 9.69 9.69 9.69 0.0M
2025-08-21 9.69 9.69 9.67 9.67 0.0M
2025-08-20 9.52 9.62 9.52 9.62 0.0M
2025-08-19 9.41 9.41 9.35 9.35 0.0M
2025-08-18 9.39 9.39 9.37 9.39 0.0M
2025-08-15 9.45 9.45 9.40 9.41 0.0M
2025-08-14 9.40 9.47 9.40 9.47 0.0M
2025-08-13 9.32 9.32 9.32 9.32 0.0M
2025-08-12 9.35 9.35 9.35 9.35 0.0M
2025-08-11 9.31 9.31 9.31 9.31 0.0M
2025-08-08 9.24 9.24 9.24 9.24 0.0M
2025-08-07 9.26 9.26 9.26 9.26 0.0M
2025-08-06 9.19 9.19 9.19 9.19 0.0M
2025-08-05 9.28 9.33 9.20 9.32 0.0M
2025-08-04 9.14 9.19 9.14 9.19 0.0M
2025-08-01 9.24 9.24 9.24 9.24 0.0M
2025-07-31 9.29 9.29 9.29 9.29 0.0M
2025-07-30 9.17 9.17 9.16 9.16 0.0M
2025-07-29 9.11 9.16 9.07 9.16 0.0M
2025-07-28 9.10 9.10 9.06 9.06 0.0M
2025-07-25 9.10 9.14 9.06 9.14 0.0M
2025-07-24 9.16 9.16 9.16 9.16 0.0M
2025-07-23 9.23 9.23 9.18 9.18 0.0M
2025-07-22 9.05 9.15 9.05 9.09 0.0M
2025-07-21 9.22 9.22 9.10 9.14 0.0M
2025-07-18 9.23 9.23 9.23 9.23 0.0M
2025-07-17 9.25 9.25 9.20 9.20 0.0M
2025-07-16 9.09 9.13 9.03 9.03 0.0M
2025-07-15 9.14 9.19 9.10 9.14 0.0M
2025-07-14 9.07 9.12 8.57 9.12 0.0M
2025-07-11 9.02 9.02 9.02 9.02 0.0M
2025-07-10 8.93 9.05 8.87 9.05 0.0M
2025-07-09 9.08 9.08 9.08 9.08 0.0M
2025-07-08 9.03 9.11 9.03 9.11 0.0M
2025-07-07 9.04 9.10 9.04 9.08 0.0M
2025-07-04 9.09 9.09 9.04 9.08 0.0M
2025-07-03 9.10 9.10 9.10 9.10 0.0M
2025-07-02 9.15 9.15 9.03 9.03 0.0M
2025-07-01 9.28 9.28 9.18 9.18 0.0M
2025-06-30 9.30 9.32 9.21 9.21 0.0M
2025-06-27 9.24 9.26 9.24 9.26 0.0M
2025-06-26 9.11 9.12 9.06 9.11 0.0M
2025-06-25 9.31 9.31 9.09 9.09 0.0M
2025-06-24 9.39 9.39 9.18 9.20 0.0M
2025-06-23 9.26 9.31 9.25 9.25 0.0M
2025-06-20 9.38 9.38 9.38 9.38 0.0M
2025-06-19 9.41 9.41 9.41 9.41 0.0M
2025-06-17 9.44 9.44 9.39 9.42 0.0M
2025-06-16 9.53 9.53 9.49 9.49 0.0M
2025-06-13 9.56 9.62 9.56 9.60 0.0M
2025-06-12 9.54 9.58 9.53 9.58 0.0M
2025-06-11 9.85 9.89 9.57 9.57 0.0M
2025-06-10 9.94 10.02 9.81 9.85 0.0M
2025-06-09 10.00 10.02 9.99 10.02 0.0M
2025-06-06 10.05 10.05 9.95 9.95 0.0M
2025-06-05 9.94 9.99 9.92 9.99 0.0M
2025-06-04 9.92 9.92 9.83 9.84 0.0M
2025-06-03 10.07 10.07 10.02 10.02 0.0M
2025-06-02 9.99 10.03 9.94 10.03 0.0M
2025-05-30 10.05 10.09 10.05 10.09 0.0M
2025-05-29 10.12 10.12 10.05 10.05 0.0M
2025-05-28 10.05 10.07 10.00 10.07 0.0M
2025-05-27 10.03 10.03 10.03 10.03 0.0M
2025-05-26 10.07 10.07 10.07 10.07 0.0M
2025-05-23 9.89 9.98 9.89 9.98 0.0M
2025-05-22 9.91 9.92 9.88 9.88 0.0M
2025-05-21 9.78 9.92 9.78 9.91 0.0M
2025-05-20 9.80 9.88 9.80 9.88 0.0M
2025-05-19 9.65 9.75 9.59 9.75 0.0M
2025-05-16 9.68 9.68 9.68 9.68 0.0M
2025-05-15 9.35 9.53 9.35 9.53 0.0M
2025-05-14 9.28 9.36 9.28 9.36 0.0M
2025-05-13 9.35 9.37 9.27 9.29 0.0M
2025-05-12 9.67 9.67 9.26 9.47 0.0M
2025-05-09 10.10 10.10 9.41 9.66 0.0M
2025-05-08 10.17 10.17 10.06 10.07 0.0M
2025-05-07 10.09 10.09 10.05 10.08 0.0M
2025-05-06 10.02 10.03 9.95 9.95 0.0M
2025-05-05 9.80 10.04 9.80 10.04 0.0M
2025-05-02 9.76 9.96 9.76 9.96 0.0M
2025-04-30 9.68 9.91 9.68 9.91 0.0M
2025-04-29 9.51 9.51 9.51 9.51 0.0M
2025-04-28 9.48 9.51 9.36 9.51 0.0M
2025-04-25 9.45 9.45 9.31 9.42 0.0M
2025-04-24 10.12 10.34 10.12 10.34 0.0M
2025-04-23 10.21 10.21 10.07 10.19 0.0M
2025-04-22 10.16 10.22 10.05 10.22 0.0M
2025-04-17 10.09 10.10 10.03 10.09 0.0M
2025-04-16 9.94 10.17 9.91 10.13 0.0M
2025-04-15 9.81 9.93 9.81 9.93 0.0M
2025-04-14 9.87 9.87 9.65 9.77 0.0M
2025-04-11 9.41 9.78 9.35 9.78 0.0M
2025-04-10 10.49 10.49 9.35 9.41 0.0M
2025-04-09 9.20 10.48 9.17 10.14 0.0M
2025-04-08 9.42 9.63 9.28 9.40 0.0M
2025-04-07 9.21 9.33 8.94 9.24 0.0M
2025-04-04 10.17 10.17 9.40 9.40 0.0M
2025-04-03 9.94 10.19 9.94 10.15 0.0M
2025-04-02 10.36 10.36 10.09 10.13 0.0M
2025-04-01 10.24 10.30 10.15 10.28 0.0M
2025-03-31 10.01 10.24 9.92 10.24 0.0M
2025-03-28 10.00 10.13 9.98 10.11 0.0M
2025-03-27 9.89 9.98 9.89 9.95 0.0M
2025-03-26 9.92 9.92 9.85 9.91 0.0M
2025-03-25 9.88 9.99 9.88 9.99 0.0M
2025-03-24 9.87 9.87 9.72 9.72 0.0M
2025-03-21 9.69 9.80 9.65 9.72 0.0M
2025-03-20 9.57 9.57 9.50 9.51 0.0M
2025-03-19 9.60 9.61 9.60 9.61 0.0M
2025-03-18 9.57 9.57 9.48 9.48 0.0M
2025-03-17 9.47 9.51 9.47 9.51 0.0M
2025-03-14 9.24 9.34 9.24 9.34 0.0M
2025-03-13 9.30 9.30 9.19 9.19 0.0M
2025-03-12 9.23 9.23 9.20 9.20 0.0M
2025-03-11 9.28 9.28 9.10 9.10 0.0M
2025-03-10 9.34 9.34 9.22 9.22 0.0M
2025-03-07 9.10 9.34 9.10 9.34 0.0M
2025-03-06 9.14 9.14 9.08 9.08 0.0M
2025-03-05 9.24 9.24 9.15 9.22 0.0M
2025-03-04 9.29 9.64 9.29 9.64 0.0M
2025-03-03 9.31 9.37 9.18 9.20 0.0M
2025-02-28 9.29 9.29 9.28 9.28 0.0M
2025-02-27 9.24 9.29 9.24 9.29 0.0M
2025-02-26 9.21 9.23 9.18 9.23 0.0M
2025-02-25 9.30 9.31 9.23 9.31 0.0M
2025-02-24 9.19 9.22 9.19 9.22 0.0M
2025-02-21 9.14 9.23 9.14 9.23 0.0M
2025-02-19 9.17 9.17 9.00 9.00 0.0M
2025-02-18 9.27 9.27 9.14 9.14 0.0M
2025-02-17 9.25 9.31 9.18 9.25 0.0M
2025-02-14 9.25 9.25 9.13 9.18 0.0M
2025-02-13 9.00 9.33 9.00 9.33 0.0M
2025-02-12 8.92 8.94 8.92 8.94 0.0M
2025-02-11 8.99 8.99 8.99 8.99 0.0M
2025-02-10 8.88 9.00 8.88 9.00 0.0M
2025-02-07 8.89 8.92 8.85 8.85 0.0M
2025-02-06 8.90 8.93 8.90 8.93 0.0M
2025-02-05 8.79 8.80 8.79 8.80 0.0M
2025-02-04 8.78 8.78 8.78 8.78 0.0M
2025-02-03 8.87 8.87 8.75 8.83 0.0M
2025-01-31 8.98 8.98 8.90 8.90 0.0M
2025-01-30 8.94 8.94 8.90 8.90 0.0M
2025-01-29 8.79 8.86 8.79 8.86 0.0M
2025-01-28 8.72 8.83 8.67 8.76 0.0M
2025-01-27 8.59 8.63 8.59 8.63 0.0M
2025-01-24 8.58 8.60 8.54 8.56 0.0M
2025-01-23 8.54 8.54 8.52 8.54 0.0M
2025-01-22 8.48 8.50 8.48 8.50 0.0M
2025-01-21 8.47 8.47 8.40 8.40 0.0M
2025-01-20 8.47 8.48 8.41 8.41 0.0M
2025-01-17 8.46 8.46 8.46 8.46 0.0M
2025-01-16 8.43 8.44 8.43 8.43 0.0M
2025-01-15 8.48 8.48 8.41 8.42 0.0M
2025-01-14 8.50 8.50 8.37 8.37 0.0M
2025-01-13 8.55 8.55 8.46 8.46 0.0M
2025-01-09 8.46 8.68 8.46 8.67 0.0M
2025-01-08 8.40 8.41 8.39 8.41 0.0M
2025-01-07 8.29 8.30 8.29 8.29 0.0M
2025-01-06 8.40 8.40 8.32 8.35 0.0M
2025-01-03 8.40 8.40 8.40 8.40 0.0M
2025-01-02 8.41 8.41 8.41 8.41 0.0M