오릴리 오토모티브 (ORLY)

ORLY
🏛️ 미국 →
107.55
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
2021-12-31 702.76 710.69 699.00 706.23 0.4M
2021-12-30 707.37 710.86 700.78 701.77 0.2M
2021-12-29 699.73 710.16 699.73 708.14 0.3M
2021-12-28 692.81 698.04 691.43 696.87 0.2M
2021-12-27 684.47 693.22 679.05 692.44 0.3M
2021-12-23 681.45 688.74 677.99 679.42 0.3M
2021-12-22 676.92 681.51 671.34 681.45 0.3M
2021-12-21 672.59 678.00 663.53 674.72 0.4M
2021-12-20 672.91 679.27 662.34 672.59 0.5M
2021-12-17 686.74 691.37 672.45 676.07 1.1M
2021-12-16 691.39 696.58 684.35 687.47 0.5M
2021-12-15 668.13 689.90 668.13 687.21 0.4M
2021-12-14 672.33 673.11 663.89 667.36 0.5M
2021-12-13 681.53 683.72 669.43 671.76 0.4M
2021-12-10 677.91 682.43 673.65 682.37 0.3M
2021-12-09 674.72 680.92 670.95 672.00 0.3M
2021-12-08 678.20 683.19 666.14 674.72 0.4M
2021-12-07 666.33 675.80 663.39 672.79 0.5M
2021-12-06 665.40 672.87 660.70 661.43 0.4M
2021-12-03 661.98 668.49 655.42 659.18 0.5M
2021-12-02 637.81 663.41 637.81 657.35 0.6M
2021-12-01 642.41 652.43 636.26 636.74 0.5M
2021-11-30 641.87 651.82 633.34 638.16 0.7M
2021-11-29 641.37 647.88 634.65 644.15 0.3M
2021-11-26 640.42 643.00 632.63 635.73 0.3M
2021-11-24 647.75 649.35 642.53 646.51 0.3M
2021-11-23 639.19 653.36 636.59 651.31 0.3M
2021-11-22 638.00 646.56 636.89 640.17 0.4M
2021-11-19 648.85 648.85 634.90 636.17 0.4M
2021-11-18 642.36 649.30 638.53 645.95 0.3M
2021-11-17 653.92 657.71 639.58 640.97 0.4M
2021-11-16 648.68 659.52 645.62 652.00 0.4M
2021-11-15 649.03 656.79 648.24 649.76 0.2M
2021-11-12 649.91 654.73 645.43 648.98 0.3M
2021-11-11 649.24 652.83 644.43 645.09 0.2M
2021-11-10 642.79 649.04 642.79 647.97 0.3M
2021-11-09 636.84 647.55 635.50 643.45 0.3M
2021-11-08 637.63 640.62 630.92 635.16 0.2M
2021-11-05 637.00 639.66 631.16 638.08 0.3M
2021-11-04 620.83 636.33 620.83 633.87 0.5M
2021-11-03 622.75 624.94 614.01 621.57 0.4M
2021-11-02 621.93 628.95 617.66 621.10 0.6M
2021-11-01 622.33 625.44 615.93 619.73 0.5M
2021-10-29 624.31 632.37 618.26 622.32 0.6M
2021-10-28 644.00 645.32 613.28 624.80 1.0M
2021-10-27 658.09 658.42 647.10 650.95 0.6M
2021-10-26 662.53 663.72 657.13 658.35 0.3M
2021-10-25 664.74 666.51 659.42 661.34 0.4M
2021-10-22 664.52 669.09 659.91 663.57 0.3M
2021-10-21 647.92 663.78 643.81 663.25 0.3M
2021-10-20 642.56 648.44 639.66 644.41 0.3M
2021-10-19 639.90 641.19 632.54 638.24 0.3M
2021-10-18 629.17 640.26 629.17 638.33 0.5M
2021-10-15 628.35 633.12 628.00 628.99 0.3M
2021-10-14 612.52 625.47 611.95 625.13 0.3M
2021-10-13 609.70 612.99 601.73 612.34 0.3M
2021-10-12 608.81 612.00 604.33 608.92 0.2M
2021-10-11 609.96 613.07 604.98 605.22 0.3M
2021-10-08 611.79 615.60 607.22 610.25 0.5M
2021-10-07 617.80 619.29 611.03 611.82 0.4M
2021-10-06 604.98 614.28 602.01 612.93 0.5M
2021-10-05 599.99 611.61 595.78 607.62 0.6M
2021-10-04 603.96 609.46 594.20 598.28 0.6M
2021-10-01 612.82 614.70 599.86 604.44 0.3M
2021-09-30 625.85 625.85 608.36 611.06 0.5M
2021-09-29 614.66 628.43 613.87 626.00 0.3M
2021-09-28 623.08 624.13 609.94 613.06 0.5M
2021-09-27 624.22 624.46 616.73 623.68 0.4M
2021-09-24 622.53 627.19 620.00 625.54 0.3M
2021-09-23 621.51 629.40 621.51 626.33 0.4M
2021-09-22 612.23 622.98 607.59 620.26 0.5M
2021-09-21 602.20 610.55 601.85 607.22 0.4M
2021-09-20 595.44 600.00 592.22 599.01 0.6M
2021-09-17 600.74 607.30 597.60 599.34 1.0M
2021-09-16 603.18 609.96 603.18 606.88 0.3M
2021-09-15 590.79 603.37 589.81 600.92 0.4M
2021-09-14 587.72 591.61 586.00 590.85 0.3M
2021-09-13 594.26 596.67 583.75 587.38 0.4M
2021-09-10 593.35 598.57 589.50 592.36 0.4M
2021-09-09 592.05 595.49 590.50 592.16 0.4M
2021-09-08 582.26 591.42 579.09 591.40 0.4M
2021-09-07 582.87 586.06 579.34 580.66 0.4M
2021-09-03 578.82 585.87 573.93 584.80 0.5M
2021-09-02 593.39 596.13 574.51 578.82 0.8M
2021-09-01 596.00 599.30 589.44 592.54 0.4M
2021-08-31 596.84 596.84 590.07 594.08 0.5M
2021-08-30 593.58 599.74 593.24 596.65 0.4M
2021-08-27 594.03 599.30 591.64 591.91 0.4M
2021-08-26 606.15 607.67 600.03 600.28 0.3M
2021-08-25 602.01 608.32 600.79 607.07 0.4M
2021-08-24 600.69 604.33 598.31 599.40 0.3M
2021-08-23 604.87 607.23 600.74 602.60 0.4M
2021-08-20 604.62 608.22 602.56 606.41 0.3M
2021-08-19 598.17 603.05 596.58 602.13 0.3M
2021-08-18 598.37 605.47 598.08 598.84 0.3M
2021-08-17 602.28 603.41 590.82 599.77 0.4M
2021-08-16 592.91 604.37 592.91 603.90 0.4M
2021-08-13 596.03 599.52 593.59 594.03 0.3M
2021-08-12 603.29 603.29 594.18 596.93 0.4M
2021-08-11 601.26 608.86 600.17 601.18 0.4M
2021-08-10 596.18 603.29 593.54 600.65 0.5M
2021-08-09 601.86 602.15 595.61 598.60 0.3M
2021-08-06 603.47 608.90 600.00 603.45 0.4M
2021-08-05 606.68 611.77 601.47 605.15 0.3M
2021-08-04 611.34 613.42 602.83 605.83 0.3M
2021-08-03 602.99 617.31 602.99 612.50 0.5M
2021-08-02 604.55 606.67 597.70 601.13 0.6M
2021-07-30 597.00 606.34 596.70 603.84 0.5M
2021-07-29 590.00 597.89 579.00 596.32 0.7M
2021-07-28 616.65 619.98 609.14 609.59 0.5M
2021-07-27 614.22 620.78 611.76 616.47 0.4M
2021-07-26 619.63 621.73 615.08 619.56 0.3M
2021-07-23 610.73 621.67 610.69 620.92 0.3M
2021-07-22 606.26 610.60 603.33 609.04 0.2M
2021-07-21 607.66 608.75 602.17 604.39 0.3M
2021-07-20 596.00 612.60 596.00 607.38 0.5M
2021-07-19 598.81 602.61 590.60 594.45 0.4M
2021-07-16 596.98 602.41 596.04 601.30 0.3M
2021-07-15 594.50 598.03 592.62 597.46 0.3M
2021-07-14 591.15 595.77 590.01 595.04 0.2M
2021-07-13 592.14 594.67 587.79 589.50 0.3M
2021-07-12 590.83 593.42 585.80 591.51 0.4M
2021-07-09 584.55 592.12 583.27 591.65 0.3M
2021-07-08 582.98 585.13 576.30 581.53 0.3M
2021-07-07 580.81 587.28 577.75 585.10 0.5M
2021-07-06 582.34 582.58 576.05 580.18 0.4M
2021-07-02 576.72 582.79 573.40 581.88 0.3M
2021-07-01 566.92 577.00 566.39 575.38 0.4M
2021-06-30 568.37 569.47 564.99 566.21 0.3M
2021-06-29 560.40 567.68 560.40 564.97 0.3M
2021-06-28 558.80 563.07 554.38 561.57 0.4M
2021-06-25 550.81 560.56 550.77 557.16 1.6M
2021-06-24 548.16 552.18 547.59 549.62 0.5M
2021-06-23 551.76 554.16 546.16 549.85 0.4M
2021-06-22 545.85 554.26 545.18 551.65 0.4M
2021-06-21 539.80 549.37 537.92 547.00 0.4M
2021-06-18 536.46 541.58 531.91 537.09 0.9M
2021-06-17 535.17 538.27 530.96 537.54 0.6M
2021-06-16 537.20 537.20 531.64 534.48 0.4M
2021-06-15 533.91 537.07 529.13 535.07 0.4M
2021-06-14 534.03 534.26 526.90 532.42 0.4M
2021-06-11 529.58 535.39 528.00 534.76 0.4M
2021-06-10 527.44 530.83 526.08 527.74 0.3M
2021-06-09 530.84 532.16 526.18 527.98 0.3M
2021-06-08 525.00 531.11 523.00 529.06 0.5M
2021-06-07 524.04 528.24 519.32 525.44 0.5M
2021-06-04 528.73 529.46 521.94 526.59 0.3M
2021-06-03 532.26 533.16 526.65 528.30 0.4M
2021-06-02 540.67 540.67 532.94 533.61 0.4M
2021-06-01 537.05 541.29 533.54 537.65 0.4M
2021-05-28 529.68 539.62 529.17 535.12 0.6M
2021-05-27 533.04 533.65 527.46 529.10 0.6M
2021-05-26 535.61 535.61 529.90 531.22 0.5M
2021-05-25 536.88 538.14 531.00 534.80 0.5M
2021-05-24 545.96 547.97 536.47 536.88 0.3M
2021-05-21 547.74 551.58 541.76 544.20 0.6M
2021-05-20 542.19 550.99 542.19 546.52 0.3M
2021-05-19 544.00 544.96 536.65 542.47 0.4M
2021-05-18 556.00 556.92 546.65 548.07 0.5M
2021-05-17 557.23 559.19 550.61 553.16 0.4M
2021-05-14 556.98 557.30 549.70 553.33 0.6M
2021-05-13 549.01 558.00 548.17 554.42 0.5M
2021-05-12 558.59 561.48 546.80 548.28 0.5M
2021-05-11 561.49 564.00 549.99 559.83 0.5M
2021-05-10 564.00 568.63 562.33 562.47 0.5M
2021-05-07 557.60 563.73 557.10 562.32 0.5M
2021-05-06 562.90 564.00 557.76 561.22 0.5M
2021-05-05 559.72 561.89 551.54 560.09 0.6M
2021-05-04 553.53 560.00 551.35 559.88 0.6M
2021-05-03 555.10 561.98 554.21 554.96 0.5M
2021-04-30 543.94 553.43 543.02 552.88 0.7M
2021-04-29 532.25 547.56 530.23 547.17 0.8M
2021-04-28 533.49 536.43 527.19 528.95 0.5M
2021-04-27 528.71 534.65 527.75 532.65 0.4M
2021-04-26 530.83 531.73 524.47 526.19 0.3M
2021-04-23 531.03 536.72 525.90 532.61 0.3M
2021-04-22 533.26 534.23 526.98 529.58 0.4M
2021-04-21 536.13 538.30 532.86 533.26 0.4M
2021-04-20 537.98 539.82 531.68 536.27 0.5M
2021-04-19 534.59 539.82 531.34 533.77 0.5M
2021-04-16 522.14 534.00 520.93 530.52 1.0M
2021-04-15 520.00 525.31 510.70 521.99 0.5M
2021-04-14 516.09 519.02 512.59 517.69 0.4M
2021-04-13 518.80 518.89 512.66 515.39 0.4M
2021-04-12 519.17 521.27 514.57 519.57 0.5M
2021-04-09 508.92 517.48 506.87 516.71 0.4M
2021-04-08 515.23 515.23 507.49 508.22 0.4M
2021-04-07 513.96 516.29 510.07 512.64 0.3M
2021-04-06 507.52 516.92 506.51 514.26 0.4M
2021-04-05 511.00 512.88 508.00 509.11 0.6M
2021-04-01 509.61 510.00 504.12 507.82 0.4M
2021-03-31 509.13 511.44 505.36 507.25 0.7M
2021-03-30 507.92 512.24 504.05 509.13 0.5M
2021-03-29 507.79 509.44 504.98 508.03 0.5M
2021-03-26 498.83 507.27 494.15 506.74 0.6M
2021-03-25 488.23 498.28 484.54 496.98 0.5M
2021-03-24 484.80 493.00 484.80 488.86 0.5M
2021-03-23 493.03 495.78 484.80 485.29 0.5M
2021-03-22 488.89 493.39 484.76 490.84 0.7M
2021-03-19 482.28 492.39 480.38 488.10 1.3M
2021-03-18 477.01 484.93 477.01 482.18 0.5M
2021-03-17 486.50 486.82 480.86 482.98 0.4M
2021-03-16 484.20 485.06 480.39 483.92 0.3M
2021-03-15 483.43 486.30 477.26 484.31 0.4M
2021-03-12 474.23 483.99 473.24 482.64 0.4M
2021-03-11 473.77 477.53 472.27 474.35 0.4M
2021-03-10 470.66 476.11 463.41 473.90 0.4M
2021-03-09 472.97 479.91 464.46 464.92 0.6M
2021-03-08 469.73 480.44 466.50 472.90 0.7M
2021-03-05 450.00 467.23 447.45 465.85 0.7M
2021-03-04 454.97 459.96 448.16 450.26 0.8M
2021-03-03 448.98 458.37 448.48 454.50 0.7M
2021-03-02 450.45 452.75 446.56 451.36 0.7M
2021-03-01 450.10 455.23 449.38 451.23 0.6M
2021-02-26 449.20 452.55 446.19 447.33 0.7M
2021-02-25 453.78 457.52 443.56 445.89 0.9M
2021-02-24 453.20 458.26 452.07 455.87 0.5M
2021-02-23 456.96 463.74 446.69 453.97 0.8M
2021-02-22 458.87 460.15 455.00 456.67 0.5M
2021-02-19 460.00 464.57 452.85 460.41 0.7M
2021-02-18 442.26 459.55 442.21 458.52 0.7M
2021-02-17 441.93 448.77 440.22 447.46 0.6M
2021-02-16 432.84 443.64 432.84 442.78 0.8M
2021-02-12 432.22 436.86 428.79 433.05 0.6M
2021-02-11 455.78 459.00 430.00 433.16 1.3M
2021-02-10 456.67 457.75 447.40 456.47 0.7M
2021-02-09 451.02 454.98 449.69 453.27 0.5M
2021-02-08 452.30 457.00 451.06 452.50 0.5M
2021-02-05 453.35 458.69 445.81 448.29 0.6M
2021-02-04 442.92 453.50 442.46 451.84 0.6M
2021-02-03 445.01 447.97 441.37 442.48 0.6M
2021-02-02 437.68 453.59 437.68 444.97 0.8M
2021-02-01 428.30 441.84 425.49 436.54 0.8M
2021-01-29 427.85 434.02 424.03 425.47 0.9M
2021-01-28 433.52 440.89 428.39 432.33 0.8M
2021-01-27 450.53 450.60 428.00 428.37 1.5M
2021-01-26 452.93 455.04 445.27 454.50 0.6M
2021-01-25 456.10 456.30 445.03 449.95 0.8M
2021-01-22 471.09 471.23 456.96 457.31 0.5M
2021-01-21 466.64 473.55 465.58 471.01 0.4M
2021-01-20 463.85 468.03 458.92 466.19 0.4M
2021-01-19 463.81 467.77 457.18 463.94 0.5M
2021-01-15 467.77 473.96 461.75 466.69 1.3M
2021-01-14 483.36 485.50 470.88 471.50 0.6M
2021-01-13 492.74 494.47 482.25 482.81 0.4M
2021-01-12 482.48 496.61 482.48 495.40 0.7M
2021-01-11 474.53 486.10 474.53 483.83 0.5M
2021-01-08 470.27 480.94 469.96 477.92 0.8M
2021-01-07 463.79 472.50 460.76 469.90 0.5M
2021-01-06 449.16 467.44 446.99 465.18 0.7M
2021-01-05 452.47 455.51 445.59 451.28 0.4M
2021-01-04 454.22 461.99 449.62 453.97 0.6M