Orkla

ORK
🏛️ 독일 →
8.99
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
2021-12-30 8.82 8.82 8.81 8.81 0.0M
2021-12-29 8.79 8.82 8.79 8.82 0.0M
2021-12-28 8.75 8.84 8.73 8.84 0.0M
2021-12-27 8.71 8.72 8.62 8.70 0.0M
2021-12-23 8.67 8.73 8.66 8.73 0.0M
2021-12-22 8.54 8.58 8.51 8.54 0.0M
2021-12-21 8.49 8.50 8.48 8.48 0.0M
2021-12-20 8.32 8.42 8.29 8.42 0.0M
2021-12-17 8.47 8.47 8.47 8.47 0.0M
2021-12-16 8.39 8.40 8.39 8.40 0.0M
2021-12-15 8.37 8.38 8.36 8.36 0.0M
2021-12-14 8.47 8.47 8.44 8.44 0.0M
2021-12-13 8.50 8.52 8.47 8.48 0.0M
2021-12-10 8.51 8.58 8.51 8.58 0.0M
2021-12-09 8.44 8.44 8.44 8.44 0.0M
2021-12-08 8.40 8.49 8.40 8.49 0.0M
2021-12-07 8.41 8.41 8.41 8.41 0.0M
2021-12-06 8.17 8.17 8.12 8.12 0.0M
2021-12-03 8.11 8.12 8.10 8.10 0.0M
2021-12-02 8.07 8.13 8.07 8.10 0.0M
2021-12-01 8.13 8.13 8.02 8.05 0.0M
2021-11-30 8.18 8.18 8.07 8.08 0.0M
2021-11-29 8.25 8.33 8.23 8.33 0.0M
2021-11-26 8.28 8.35 8.18 8.18 0.0M
2021-11-25 8.56 8.56 8.56 8.56 0.0M
2021-11-24 8.49 8.49 8.40 8.42 0.0M
2021-11-23 8.49 8.58 8.49 8.58 0.0M
2021-11-22 8.48 8.59 8.48 8.59 0.0M
2021-11-19 8.51 8.62 8.51 8.60 0.0M
2021-11-18 8.58 8.58 8.54 8.55 0.0M
2021-11-17 8.64 8.70 8.60 8.70 0.0M
2021-11-16 8.79 8.79 8.65 8.65 0.0M
2021-11-15 8.62 8.79 8.54 8.79 0.0M
2021-11-12 8.54 8.54 8.54 8.54 0.0M
2021-11-10 8.55 8.57 8.55 8.57 0.0M
2021-11-09 8.64 8.67 8.64 8.67 0.0M
2021-11-08 8.80 8.80 8.65 8.67 0.0M
2021-11-05 8.73 8.77 8.73 8.76 0.0M
2021-11-04 8.68 8.78 8.68 8.78 0.0M
2021-11-03 8.62 8.62 8.62 8.62 0.0M
2021-11-02 8.58 8.65 8.54 8.59 0.0M
2021-11-01 8.52 8.65 8.45 8.65 0.0M
2021-10-29 8.20 8.44 8.20 8.44 0.0M
2021-10-28 7.92 8.06 7.92 8.06 0.0M
2021-10-27 7.97 8.00 7.97 8.00 0.0M
2021-10-26 8.03 8.08 8.01 8.08 0.0M
2021-10-25 8.02 8.10 8.02 8.08 0.0M
2021-10-22 7.98 8.01 7.98 8.01 0.0M
2021-10-21 8.01 8.02 7.98 8.02 0.0M
2021-10-20 7.95 8.00 7.95 8.00 0.0M
2021-10-19 7.97 8.00 7.97 8.00 0.0M
2021-10-18 7.99 8.04 7.99 8.02 0.0M
2021-10-15 8.12 8.12 8.12 8.12 0.0M
2021-10-14 7.97 8.10 7.96 8.10 0.0M
2021-10-13 7.91 7.96 7.88 7.94 0.0M
2021-10-12 7.88 7.95 7.85 7.93 0.0M
2021-10-11 7.91 7.92 7.91 7.92 0.0M
2021-10-08 7.89 7.89 7.87 7.87 0.0M
2021-10-07 8.10 8.10 7.93 7.93 0.0M
2021-10-06 7.96 8.13 7.95 8.13 0.0M
2021-10-05 7.90 8.13 7.90 8.12 0.0M
2021-10-04 8.01 8.01 7.90 7.93 0.0M
2021-10-01 7.91 7.94 7.83 7.93 0.0M
2021-09-30 7.85 7.92 7.82 7.91 0.0M
2021-09-29 7.78 7.78 7.75 7.75 0.0M
2021-09-28 7.82 7.82 7.77 7.77 0.0M
2021-09-27 7.88 7.91 7.83 7.91 0.0M
2021-09-24 7.80 7.85 7.80 7.84 0.0M
2021-09-23 7.78 7.80 7.78 7.80 0.0M
2021-09-22 7.67 7.71 7.67 7.71 0.0M
2021-09-21 7.54 7.63 7.54 7.63 0.0M
2021-09-20 7.71 7.71 7.51 7.51 0.0M
2021-09-17 7.74 7.74 7.72 7.73 0.0M
2021-09-16 7.71 7.72 7.65 7.65 0.0M
2021-09-15 7.55 7.65 7.55 7.65 0.0M
2021-09-14 7.63 7.64 7.58 7.58 0.0M
2021-09-13 7.42 7.55 7.42 7.53 0.0M
2021-09-10 7.50 7.50 7.42 7.42 0.0M
2021-09-09 7.49 7.50 7.47 7.47 0.0M
2021-09-08 7.55 7.55 7.53 7.53 0.0M
2021-09-07 7.60 7.60 7.55 7.60 0.0M
2021-09-06 7.67 7.67 7.66 7.67 0.0M
2021-09-03 7.60 7.60 7.57 7.57 0.0M
2021-09-02 7.55 7.55 7.55 7.55 0.0M
2021-09-01 7.59 7.60 7.57 7.60 0.0M
2021-08-31 7.67 7.68 7.56 7.59 0.0M
2021-08-30 7.68 7.68 7.64 7.67 0.0M
2021-08-27 7.58 7.60 7.58 7.60 0.0M
2021-08-26 7.50 7.50 7.50 7.50 0.0M
2021-08-25 7.58 7.58 7.54 7.54 0.0M
2021-08-24 7.54 7.61 7.54 7.61 0.0M
2021-08-23 7.56 7.58 7.52 7.57 0.0M
2021-08-20 7.50 7.56 7.50 7.56 0.0M
2021-08-19 7.62 7.62 7.54 7.57 0.0M
2021-08-18 7.71 7.73 7.71 7.73 0.0M
2021-08-17 7.72 7.72 7.72 7.72 0.0M
2021-08-16 7.68 7.71 7.68 7.71 0.0M
2021-08-13 7.71 7.72 7.63 7.71 0.0M
2021-08-12 7.78 7.78 7.78 7.78 0.0M
2021-08-11 7.63 7.69 7.63 7.69 0.0M
2021-08-10 7.62 7.62 7.62 7.62 0.0M
2021-08-09 7.70 7.70 7.61 7.63 0.0M
2021-08-06 7.68 7.70 7.65 7.70 0.0M
2021-08-05 7.84 7.84 7.70 7.70 0.0M
2021-08-04 7.76 7.76 7.72 7.73 0.0M
2021-08-03 7.76 7.84 7.74 7.82 0.0M
2021-08-02 7.74 7.75 7.72 7.75 0.0M
2021-07-30 7.72 7.73 7.67 7.71 0.0M
2021-07-29 7.70 7.74 7.70 7.74 0.0M
2021-07-28 7.72 7.72 7.66 7.71 0.0M
2021-07-27 7.75 7.79 7.69 7.77 0.0M
2021-07-26 7.88 7.88 7.73 7.83 0.0M
2021-07-23 7.73 7.82 7.73 7.82 0.0M
2021-07-22 7.65 7.67 7.65 7.66 0.0M
2021-07-21 7.69 7.69 7.63 7.66 0.0M
2021-07-20 7.76 7.76 7.69 7.72 0.0M
2021-07-19 7.81 7.84 7.70 7.75 0.0M
2021-07-16 8.05 8.05 7.82 7.94 0.0M
2021-07-15 8.70 8.70 8.09 8.17 0.0M
2021-07-14 8.88 8.88 8.70 8.70 0.0M
2021-07-13 8.79 8.83 8.76 8.83 0.0M
2021-07-12 8.64 8.75 8.64 8.75 0.0M
2021-07-09 8.67 8.72 8.65 8.72 0.0M
2021-07-08 8.63 8.76 8.59 8.67 0.0M
2021-07-07 8.67 8.73 8.67 8.73 0.0M
2021-07-06 8.60 8.60 8.60 8.60 0.0M
2021-07-05 8.69 8.69 8.69 8.69 0.0M
2021-07-02 8.65 8.65 8.65 8.65 0.0M
2021-07-01 8.70 8.70 8.65 8.65 0.0M
2021-06-30 8.68 8.68 8.61 8.66 0.0M
2021-06-29 8.65 8.69 8.65 8.69 0.0M
2021-06-24 8.68 8.68 8.66 8.66 0.0M
2021-06-22 8.60 8.60 8.60 8.60 0.0M
2021-06-21 8.62 8.62 8.46 8.52 0.0M
2021-06-18 8.65 8.65 8.54 8.54 0.0M
2021-06-17 8.65 8.68 8.60 8.68 0.0M
2021-06-16 8.75 8.75 8.75 8.75 0.0M
2021-06-15 8.75 8.75 8.75 8.75 0.0M
2021-06-14 8.74 8.74 8.74 8.74 0.0M
2021-06-11 8.79 8.79 8.77 8.78 0.0M
2021-06-10 8.80 8.80 8.80 8.80 0.0M
2021-06-09 8.76 8.81 8.72 8.81 0.0M
2021-06-08 8.77 8.83 8.77 8.83 0.0M
2021-06-07 8.72 8.82 8.72 8.74 0.0M
2021-06-02 8.56 8.56 8.56 8.56 0.0M
2021-06-01 8.67 8.67 8.49 8.49 0.0M
2021-05-31 8.52 8.53 8.51 8.51 0.0M
2021-05-28 8.64 8.64 8.57 8.57 0.0M
2021-05-27 8.62 8.62 8.62 8.62 0.0M
2021-05-26 8.46 8.46 8.46 8.46 0.0M
2021-05-24 8.42 8.42 8.42 8.42 0.0M
2021-05-21 8.37 8.37 8.37 8.37 0.0M
2021-05-19 8.21 8.21 8.14 8.14 0.0M
2021-05-18 8.35 8.35 8.32 8.32 0.0M
2021-05-17 8.35 8.35 8.35 8.35 0.0M
2021-05-14 8.30 8.39 8.30 8.39 0.0M
2021-05-13 8.36 8.36 8.36 8.36 0.0M
2021-05-12 8.32 8.32 8.27 8.27 0.0M
2021-05-11 8.33 8.33 8.33 8.33 0.0M
2021-05-10 8.46 8.46 8.46 8.46 0.0M
2021-05-07 8.44 8.49 8.44 8.49 0.0M
2021-05-06 8.35 8.36 8.34 8.36 0.0M
2021-05-04 8.57 8.57 8.39 8.39 0.0M
2021-04-30 8.47 8.53 8.47 8.53 0.0M
2021-04-29 8.50 8.52 8.49 8.52 0.0M
2021-04-27 8.35 8.35 8.28 8.34 0.0M
2021-04-22 8.25 8.26 8.25 8.26 0.0M
2021-04-21 8.25 8.25 8.25 8.25 0.0M
2021-04-20 8.26 8.26 8.26 8.26 0.0M
2021-04-19 8.33 8.33 8.27 8.27 0.0M
2021-04-16 8.11 8.22 8.08 8.22 0.0M
2021-04-14 8.41 8.41 8.41 8.41 0.0M
2021-04-13 8.39 8.39 8.39 8.39 0.0M
2021-04-12 8.53 8.53 8.50 8.50 0.0M
2021-04-09 8.59 8.59 8.59 8.59 0.0M
2021-04-08 8.63 8.63 8.63 8.63 0.0M
2021-04-07 8.56 8.59 8.38 8.48 0.0M
2021-04-06 8.50 8.57 8.50 8.56 0.0M
2021-04-01 8.35 8.35 8.31 8.31 0.0M
2021-03-31 8.36 8.36 8.28 8.36 0.0M
2021-03-30 8.42 8.42 8.42 8.42 0.0M
2021-03-29 8.37 8.38 8.37 8.38 0.0M
2021-03-26 8.28 8.31 8.28 8.31 0.0M
2021-03-25 8.26 8.26 8.16 8.24 0.0M
2021-03-24 8.34 8.34 8.28 8.28 0.0M
2021-03-23 8.39 8.50 8.39 8.50 0.0M
2021-03-22 8.33 8.33 8.33 8.33 0.0M
2021-03-19 8.37 8.38 8.34 8.34 0.0M
2021-03-18 8.35 8.35 8.30 8.30 0.0M
2021-03-17 8.30 8.40 8.30 8.40 0.0M
2021-03-16 8.18 8.26 8.18 8.23 0.0M
2021-03-15 8.19 8.20 8.13 8.13 0.0M
2021-03-12 8.11 8.13 8.11 8.13 0.0M
2021-03-11 8.20 8.20 8.20 8.20 0.0M
2021-03-10 8.21 8.21 8.21 8.21 0.0M
2021-03-09 8.19 8.19 8.12 8.19 0.0M
2021-03-08 8.04 8.14 8.04 8.14 0.0M
2021-03-05 7.84 7.97 7.84 7.97 0.0M
2021-03-04 7.95 7.95 7.95 7.95 0.0M
2021-03-03 7.88 7.90 7.88 7.90 0.0M
2021-03-02 8.05 8.05 7.87 7.87 0.0M
2021-03-01 7.85 7.95 7.85 7.95 0.0M
2021-02-26 7.66 7.73 7.66 7.69 0.0M
2021-02-25 7.84 7.84 7.74 7.80 0.0M
2021-02-24 7.80 7.89 7.80 7.89 0.0M
2021-02-23 7.70 7.70 7.63 7.70 0.0M
2021-02-22 7.66 7.71 7.65 7.66 0.0M
2021-02-19 7.79 7.80 7.70 7.70 0.0M
2021-02-18 7.90 7.93 7.72 7.78 0.0M
2021-02-17 7.79 7.89 7.79 7.89 0.0M
2021-02-16 7.86 7.86 7.81 7.81 0.0M
2021-02-15 8.01 8.01 7.87 7.90 0.0M
2021-02-12 8.02 8.02 7.92 8.01 0.0M
2021-02-11 8.20 8.20 7.82 7.94 0.0M
2021-02-10 8.20 8.22 8.20 8.20 0.0M
2021-02-09 8.14 8.14 8.11 8.12 0.0M
2021-02-08 8.13 8.13 8.09 8.12 0.0M
2021-02-05 8.14 8.16 8.14 8.16 0.0M
2021-02-04 8.11 8.11 8.11 8.11 0.0M
2021-02-03 8.19 8.19 8.19 8.19 0.0M
2021-02-02 8.11 8.11 8.11 8.11 0.0M
2021-02-01 8.06 8.06 8.04 8.06 0.0M
2021-01-29 8.02 8.11 8.00 8.00 0.0M
2021-01-28 8.10 8.13 8.10 8.13 0.0M
2021-01-27 8.28 8.28 8.14 8.14 0.0M
2021-01-26 8.24 8.24 8.24 8.24 0.0M
2021-01-25 8.29 8.30 8.29 8.30 0.0M
2021-01-22 8.21 8.21 8.12 8.17 0.0M
2021-01-21 8.24 8.24 8.24 8.24 0.0M
2021-01-18 8.25 8.25 8.24 8.24 0.0M
2021-01-15 8.26 8.26 8.26 8.26 0.0M
2021-01-14 8.32 8.32 8.30 8.30 0.0M
2021-01-13 8.43 8.44 8.37 8.37 0.0M
2021-01-12 8.32 8.32 8.31 8.31 0.0M
2021-01-11 8.27 8.27 8.27 8.27 0.0M
2021-01-08 8.34 8.34 8.31 8.31 0.0M
2021-01-07 8.17 8.20 8.17 8.20 0.0M
2021-01-06 8.14 8.20 8.13 8.20 0.0M
2021-01-05 8.15 8.15 8.15 8.15 0.0M
2021-01-04 8.32 8.35 8.21 8.21 0.0M