Orange Juice

🏛️ 미국 →
240.75
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
2025-09-26 245.50 254.95 240.10 240.75 0.0M
2025-09-25 244.60 249.40 242.00 242.35 0.0M
2025-09-24 240.85 246.40 240.80 244.45 0.0M
2025-09-23 238.10 248.95 238.10 244.75 0.0M
2025-09-22 240.25 246.45 237.50 238.70 0.0M
2025-09-19 240.25 248.65 238.10 243.75 0.0M
2025-09-18 249.25 254.85 238.20 240.35 0.0M
2025-09-17 267.50 268.20 253.95 253.95 0.0M
2025-09-16 262.90 270.10 261.15 268.95 0.0M
2025-09-15 243.05 261.35 243.05 259.90 0.0M
2025-09-12 242.25 252.65 237.00 246.35 0.0M
2025-09-11 254.20 254.25 239.30 242.30 0.0M
2025-09-10 245.30 245.30 245.30 245.30 0.0M
2025-09-09 240.95 240.95 240.95 240.95 0.0M
2025-09-08 230.40 230.40 230.40 230.40 0.0M
2025-09-05 222.90 222.90 222.90 222.90 0.0M
2025-09-04 248.15 248.15 248.15 223.35 0.0M
2025-09-03 231.25 231.25 231.25 231.25 0.0M
2025-09-02 225.30 225.30 225.30 225.30 0.0M
2025-08-29 237.25 258.00 226.55 232.30 0.0M
2025-08-28 255.00 255.00 240.60 240.60 0.0M
2025-08-27 263.45 263.45 250.75 255.60 0.0M
2025-08-26 259.85 271.25 259.85 265.35 0.0M
2025-08-25 241.00 255.25 238.55 255.25 0.0M
2025-08-22 235.10 243.75 233.85 240.25 0.0M
2025-08-21 240.35 245.30 232.90 236.30 0.0M
2025-08-20 245.70 247.40 240.00 242.30 0.0M
2025-08-19 242.95 245.70 236.60 242.15 0.0M
2025-08-18 245.05 246.15 239.70 240.40 0.0M
2025-08-15 251.65 251.75 234.05 247.90 0.0M
2025-08-14 243.85 253.10 237.35 249.05 0.0M
2025-08-13 256.80 256.80 242.00 245.20 0.0M
2025-08-12 252.95 256.80 247.30 253.65 0.0M
2025-08-11 236.65 250.75 236.65 249.20 0.0M
2025-08-08 226.00 240.30 225.05 236.45 0.0M
2025-08-07 239.85 242.90 220.60 225.30 0.0M
2025-08-06 239.30 239.40 232.15 232.85 0.0M
2025-08-05 240.90 240.90 231.55 234.65 0.0M
2025-08-04 234.65 241.45 231.85 234.30 0.0M
2025-08-01 243.00 251.45 235.15 235.15 0.0M
2025-07-31 260.15 260.15 260.15 260.15 0.0M
2025-07-30 299.00 299.00 283.05 285.15 0.0M
2025-07-29 324.05 324.35 305.45 305.45 0.0M
2025-07-28 322.95 330.10 311.55 325.45 0.0M
2025-07-25 335.85 335.85 320.00 322.35 0.0M
2025-07-24 336.65 344.30 331.70 338.95 0.0M
2025-07-23 331.80 337.85 331.30 336.55 0.0M
2025-07-22 324.90 332.10 323.60 331.25 0.0M
2025-07-21 319.45 327.70 316.95 327.30 0.0M
2025-07-18 315.85 328.70 311.20 318.70 0.0M
2025-07-17 310.95 319.00 305.70 312.70 0.0M
2025-07-16 311.70 316.70 309.35 311.25 0.0M
2025-07-15 314.00 319.35 300.15 314.50 0.0M
2025-07-14 294.30 313.85 293.70 313.85 0.0M
2025-07-11 300.85 300.85 300.85 300.85 0.0M
2025-07-10 285.00 285.00 285.00 279.95 0.0M
2025-07-09 250.85 250.85 250.85 250.85 0.0M
2025-07-08 264.50 264.55 264.50 254.50 0.0M
2025-07-07 225.45 225.45 225.45 225.45 0.0M
2025-07-03 210.50 210.50 210.50 210.50 0.0M
2025-07-02 213.00 213.00 209.00 198.10 0.0M
2025-07-01 215.00 215.00 215.00 215.45 0.0M
2025-06-30 220.55 220.65 215.00 217.65 0.0M
2025-06-27 231.30 231.30 223.00 223.60 0.0M
2025-06-26 240.00 240.75 229.20 231.30 0.0M
2025-06-25 226.20 241.85 226.20 236.80 0.0M
2025-06-24 231.45 236.10 226.75 228.80 0.0M
2025-06-23 233.70 237.60 224.75 234.00 0.0M
2025-06-20 236.55 238.55 227.95 233.20 0.0M
2025-06-18 256.95 256.95 238.55 238.55 0.0M
2025-06-17 252.90 265.00 247.95 253.55 0.0M
2025-06-16 274.50 279.70 259.10 259.90 0.0M
2025-06-13 273.55 283.85 272.50 274.10 0.0M
2025-06-12 274.80 287.40 273.00 273.70 0.0M
2025-06-11 277.20 283.85 273.55 274.80 0.0M
2025-06-10 285.50 285.55 273.00 275.05 0.0M
2025-06-09 282.90 290.25 275.00 279.45 0.0M
2025-06-06 274.85 286.95 273.35 284.95 0.0M
2025-06-05 277.00 287.65 271.05 272.95 0.0M
2025-06-04 287.00 288.90 274.60 276.65 0.0M
2025-06-03 281.60 292.55 279.05 283.40 0.0M
2025-06-02 286.00 286.00 277.40 281.45 0.0M
2025-05-30 273.75 286.60 273.75 285.05 0.0M
2025-05-29 275.05 287.70 271.00 274.85 0.0M
2025-05-28 275.45 277.80 265.85 276.55 0.0M
2025-05-27 276.00 281.35 261.00 276.30 0.0M
2025-05-23 292.00 295.05 272.35 273.15 0.0M
2025-05-22 276.00 289.20 276.00 289.20 0.0M
2025-05-21 264.30 276.70 260.85 274.20 0.0M
2025-05-20 249.00 266.20 246.05 263.30 0.0M
2025-05-19 248.00 263.70 248.00 251.80 0.0M
2025-05-16 273.05 273.25 251.10 251.10 0.0M
2025-05-15 257.70 272.40 257.70 266.10 0.0M
2025-05-14 243.75 258.80 243.00 257.65 0.0M
2025-05-13 234.30 245.80 233.25 243.80 0.0M
2025-05-12 228.75 236.00 218.75 232.80 0.0M
2025-05-09 256.20 256.20 256.20 256.20 0.0M
2025-05-08 271.20 271.20 271.20 271.20 0.0M
2025-05-07 275.15 275.15 275.15 283.20 0.0M
2025-05-06 282.70 282.70 282.70 282.70 0.0M
2025-05-05 290.80 290.80 290.80 290.80 0.0M
2025-05-02 295.65 295.65 295.65 282.90 0.0M
2025-05-01 270.00 270.00 270.00 273.70 0.0M
2025-04-30 256.60 272.50 256.60 265.30 0.0M
2025-04-29 265.00 268.80 244.50 265.35 0.0M
2025-04-28 253.10 273.20 253.10 268.90 0.0M
2025-04-25 250.80 265.50 246.30 260.95 0.0M
2025-04-24 266.00 266.00 253.00 253.00 0.0M
2025-04-23 280.00 280.00 263.70 268.00 0.0M
2025-04-22 285.00 289.10 273.30 278.70 0.0M
2025-04-21 305.65 305.65 289.00 289.00 0.0M
2025-04-17 318.50 322.75 303.45 304.00 0.0M
2025-04-16 302.25 319.00 300.50 318.45 0.0M
2025-04-15 309.50 310.35 290.50 306.60 0.0M
2025-04-14 282.60 304.25 282.60 304.25 0.0M
2025-04-11 264.00 279.25 258.50 279.25 0.0M
2025-04-10 263.50 266.70 246.50 264.25 0.0M
2025-04-09 230.00 259.65 230.00 259.65 0.0M
2025-04-08 211.90 236.90 203.80 234.65 0.0M
2025-04-07 221.10 232.75 211.90 211.90 0.0M
2025-04-04 231.00 236.55 211.15 226.90 0.0M
2025-04-03 240.55 245.45 234.60 234.60 0.0M
2025-04-02 262.95 268.65 243.40 249.60 0.0M
2025-04-01 251.25 258.55 243.55 258.20 0.0M
2025-03-31 235.15 252.30 227.40 243.55 0.0M
2025-03-28 246.40 248.60 232.50 237.30 0.0M
2025-03-27 259.90 260.15 247.10 247.50 0.0M
2025-03-26 271.90 272.70 259.85 262.10 0.0M
2025-03-25 268.50 274.00 259.75 264.85 0.0M
2025-03-24 278.15 278.15 263.80 268.55 0.0M
2025-03-21 271.50 278.85 262.60 276.15 0.0M
2025-03-20 266.75 274.90 256.90 272.55 0.0M
2025-03-19 240.10 268.65 238.00 266.95 0.0M
2025-03-18 259.25 260.25 243.90 243.90 0.0M
2025-03-17 261.45 263.00 257.00 258.90 0.0M
2025-03-14 265.65 265.65 255.00 259.35 0.0M
2025-03-13 276.55 280.45 262.80 264.00 0.0M
2025-03-12 278.55 288.55 270.25 276.45 0.0M
2025-03-11 273.50 273.50 273.50 273.50 0.0M
2025-03-10 278.40 278.40 278.40 278.40 0.0M
2025-03-07 310.00 310.00 310.00 303.00 0.0M
2025-03-06 289.00 289.00 289.00 289.00 0.0M
2025-03-05 306.70 306.70 306.70 306.70 0.0M
2025-03-04 296.55 296.55 296.55 296.55 0.0M
2025-03-03 304.55 304.55 304.55 304.55 0.0M
2025-02-28 297.00 302.85 296.00 297.25 0.0M
2025-02-27 299.55 299.55 284.95 293.30 0.0M
2025-02-26 294.75 307.15 292.80 296.85 0.0M
2025-02-25 307.35 309.20 288.60 292.15 0.0M
2025-02-24 312.90 327.15 306.25 307.70 0.0M
2025-02-21 315.25 322.00 309.50 312.25 0.0M
2025-02-20 331.00 338.95 314.05 319.25 0.0M
2025-02-19 345.30 358.35 328.10 332.85 0.0M
2025-02-18 345.00 358.30 342.65 345.10 0.0M
2025-02-14 350.50 351.30 324.65 339.45 0.0M
2025-02-13 378.05 382.35 354.65 354.65 0.0M
2025-02-12 390.45 401.30 374.10 374.65 0.0M
2025-02-11 395.05 403.75 386.50 390.45 0.0M
2025-02-10 423.50 424.90 403.20 403.20 0.0M
2025-02-07 438.00 441.75 421.50 423.20 0.0M
2025-02-06 443.95 446.40 437.10 437.70 0.0M
2025-02-05 450.15 450.15 442.15 443.35 0.0M
2025-02-04 454.70 458.70 448.70 450.15 0.0M
2025-02-03 472.15 472.70 454.70 454.70 0.0M
2025-01-31 479.95 479.95 468.75 474.70 0.0M
2025-01-30 480.60 484.05 473.00 479.65 0.0M
2025-01-29 472.30 488.00 470.75 478.65 0.0M
2025-01-28 482.55 482.90 465.75 472.30 0.0M
2025-01-27 474.30 482.50 465.35 480.75 0.0M
2025-01-24 494.95 496.10 476.10 476.10 0.0M
2025-01-23 482.20 501.75 481.35 494.50 0.0M
2025-01-22 482.10 484.65 478.80 484.00 0.0M
2025-01-21 484.65 490.80 480.25 481.30 0.0M
2025-01-17 465.35 483.25 463.05 481.10 0.0M
2025-01-16 482.45 483.40 461.20 466.45 0.0M
2025-01-15 482.95 483.65 477.30 480.70 0.0M
2025-01-14 479.70 483.35 474.60 478.45 0.0M
2025-01-13 486.45 485.50 476.40 481.35 0.0M
2025-01-09 520.00 520.00 520.00 520.00 0.0M
2025-01-07 505.00 505.00 500.00 502.20 0.0M
2025-01-06 525.00 525.00 525.00 525.00 0.0M