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
2023-12-29 944.49 950.83 941.30 950.08 0.4M
2023-12-28 945.69 945.84 939.36 941.21 0.2M
2023-12-27 940.00 943.84 936.09 942.55 0.2M
2023-12-26 950.68 952.89 940.42 942.06 0.3M
2023-12-22 957.55 962.56 951.32 952.06 0.3M
2023-12-21 953.82 962.14 952.85 957.55 0.2M
2023-12-20 963.00 969.09 950.00 950.25 0.3M
2023-12-19 963.78 966.66 958.69 964.26 0.3M
2023-12-18 952.98 964.26 952.98 960.13 0.4M
2023-12-15 948.70 952.39 936.06 951.57 0.9M
2023-12-14 983.72 983.72 945.53 951.12 0.6M
2023-12-13 976.55 988.00 974.02 983.41 0.4M
2023-12-12 971.82 973.22 967.08 972.79 0.3M
2023-12-11 955.03 969.62 953.30 965.52 0.4M
2023-12-08 952.99 957.98 941.93 945.88 0.4M
2023-12-07 988.00 988.00 953.14 953.71 0.6M
2023-12-06 982.35 986.79 979.01 985.20 0.4M
2023-12-05 982.08 982.22 970.60 977.97 0.3M
2023-12-04 978.48 988.16 970.55 983.22 0.5M
2023-12-01 984.50 988.81 978.28 980.52 0.3M
2023-11-30 975.12 982.81 971.10 982.38 0.5M
2023-11-29 975.70 977.75 969.78 973.94 0.3M
2023-11-28 987.08 988.94 972.02 977.43 0.3M
2023-11-27 984.65 990.07 982.15 983.13 0.3M
2023-11-24 992.60 992.60 984.76 987.16 0.1M
2023-11-22 984.56 995.07 982.35 991.46 0.3M
2023-11-21 979.91 988.07 977.29 983.59 0.3M
2023-11-20 970.00 982.73 965.49 978.61 0.3M
2023-11-17 981.51 981.51 965.73 968.55 0.4M
2023-11-16 976.90 980.22 969.20 971.99 0.6M
2023-11-15 981.40 983.59 970.22 973.34 0.7M
2023-11-14 1,001.00 1,005.96 980.18 982.96 0.5M
2023-11-13 986.29 999.14 985.53 995.92 0.3M
2023-11-10 980.66 989.69 977.67 986.22 0.3M
2023-11-09 971.49 982.75 969.19 978.14 0.4M
2023-11-08 975.00 980.65 968.87 973.70 0.3M
2023-11-07 958.82 975.82 952.89 974.61 0.4M
2023-11-06 956.19 960.08 951.90 956.10 0.3M
2023-11-03 950.00 959.35 950.00 952.84 0.3M
2023-11-02 937.29 957.88 937.29 948.09 0.5M
2023-11-01 934.92 946.63 925.50 945.66 0.5M
2023-10-31 932.59 933.64 924.97 930.44 0.5M
2023-10-30 924.90 937.28 917.96 930.14 0.6M
2023-10-27 927.46 930.93 915.93 924.56 0.7M
2023-10-26 904.00 932.12 895.88 921.64 0.9M
2023-10-25 867.38 877.02 860.10 874.92 0.5M
2023-10-24 879.62 887.65 870.27 872.00 0.4M
2023-10-23 911.52 911.52 877.22 878.67 0.6M
2023-10-20 900.29 914.36 897.93 907.06 0.5M
2023-10-19 922.00 922.00 893.10 898.39 0.6M
2023-10-18 947.36 947.36 929.36 930.50 0.4M
2023-10-17 949.51 949.80 943.49 946.06 0.3M
2023-10-16 931.91 949.75 928.96 945.30 0.4M
2023-10-13 921.37 927.92 916.95 926.46 0.3M
2023-10-12 918.97 922.27 913.35 919.44 0.4M
2023-10-11 919.24 919.48 911.38 916.41 0.4M
2023-10-10 919.00 922.83 913.38 918.13 0.4M
2023-10-09 902.43 916.79 895.57 914.67 0.3M
2023-10-06 888.29 906.40 882.14 902.15 0.4M
2023-10-05 905.99 911.37 894.25 900.80 0.3M
2023-10-04 893.81 899.16 890.13 897.20 0.3M
2023-10-03 897.29 905.02 885.52 889.60 0.3M
2023-10-02 908.86 914.92 897.04 898.62 0.4M
2023-09-29 923.15 925.94 905.22 908.86 0.4M
2023-09-28 915.85 921.40 912.13 917.41 0.4M
2023-09-27 916.63 920.78 909.46 914.17 0.4M
2023-09-26 932.86 933.25 912.38 914.56 0.4M
2023-09-25 932.88 938.99 929.04 933.64 0.3M
2023-09-22 921.16 941.35 921.16 936.02 0.4M
2023-09-21 948.07 948.71 926.24 926.47 0.4M
2023-09-20 928.98 954.06 928.98 945.83 0.4M
2023-09-19 925.26 936.10 915.22 929.18 0.3M
2023-09-18 934.91 940.98 927.51 929.35 0.3M
2023-09-15 941.34 941.34 928.65 930.21 0.6M
2023-09-14 928.52 941.69 926.11 940.68 0.3M
2023-09-13 922.37 932.28 922.37 926.85 0.3M
2023-09-12 942.45 946.63 919.92 924.27 0.5M
2023-09-11 959.39 963.72 940.68 942.50 0.3M
2023-09-08 948.00 959.24 945.00 958.36 0.5M
2023-09-07 949.55 953.54 940.03 945.81 0.3M
2023-09-06 944.88 953.61 938.67 944.79 0.4M
2023-09-05 943.82 951.40 937.79 945.53 0.3M
2023-09-01 945.57 948.90 938.59 947.45 0.3M
2023-08-31 949.89 952.74 937.56 939.70 0.4M
2023-08-30 944.28 958.26 943.06 952.15 0.4M
2023-08-29 937.08 948.18 931.94 946.62 0.3M
2023-08-28 931.66 939.01 928.27 934.43 0.2M
2023-08-25 937.56 942.95 923.87 931.04 0.3M
2023-08-24 946.76 952.65 934.95 935.14 0.3M
2023-08-23 935.00 950.24 934.55 947.17 0.3M
2023-08-22 941.56 947.65 927.43 934.03 0.3M
2023-08-21 937.80 947.05 931.67 945.49 0.4M
2023-08-18 931.67 946.22 931.67 938.00 0.6M
2023-08-17 952.57 955.42 930.90 931.67 0.3M
2023-08-16 954.91 960.46 949.91 951.06 0.3M
2023-08-15 945.21 954.52 945.21 951.36 0.3M
2023-08-14 947.48 953.72 940.54 945.15 0.3M
2023-08-11 939.67 945.63 937.29 943.56 0.3M
2023-08-10 934.80 941.76 930.80 936.64 0.4M
2023-08-09 928.43 935.47 925.52 929.74 0.3M
2023-08-08 932.01 937.43 925.13 929.20 0.3M
2023-08-07 931.80 937.47 927.49 931.76 0.3M
2023-08-04 931.64 936.16 924.48 925.93 0.3M
2023-08-03 923.67 933.98 921.15 930.78 0.4M
2023-08-02 931.29 934.00 917.93 918.46 0.6M
2023-08-01 926.44 937.92 925.95 931.05 0.4M
2023-07-31 927.60 932.82 919.92 925.79 0.4M
2023-07-28 922.17 935.32 919.51 928.79 0.4M
2023-07-27 949.51 957.61 914.40 919.61 0.8M
2023-07-26 963.09 970.99 952.34 965.62 0.4M
2023-07-25 948.04 964.60 945.20 964.31 0.4M
2023-07-24 954.61 960.44 950.72 957.98 0.3M
2023-07-21 955.99 965.64 953.19 956.23 1.0M
2023-07-20 967.74 967.74 951.12 952.23 0.4M
2023-07-19 958.72 971.24 958.72 963.45 0.3M
2023-07-18 970.00 971.36 953.59 962.41 0.3M
2023-07-17 960.94 974.49 959.36 968.96 0.2M
2023-07-14 952.92 962.97 951.05 961.41 0.3M
2023-07-13 968.99 969.86 954.02 956.06 0.3M
2023-07-12 970.75 975.72 966.81 969.23 0.3M
2023-07-11 967.33 972.59 960.96 967.56 0.3M
2023-07-10 936.93 966.64 936.93 961.09 0.4M
2023-07-07 940.17 941.37 930.21 934.47 0.5M
2023-07-06 940.90 954.23 940.90 944.33 0.4M
2023-07-05 947.83 949.96 938.37 947.84 0.3M
2023-07-03 954.46 954.46 939.91 947.08 0.2M
2023-06-30 947.00 959.80 942.47 955.30 0.4M
2023-06-29 937.68 941.39 931.38 937.42 0.2M
2023-06-28 932.63 945.19 925.19 937.03 0.3M
2023-06-27 937.00 940.72 932.44 935.39 0.3M
2023-06-26 928.10 940.47 926.41 931.65 0.3M
2023-06-23 932.63 933.07 920.57 924.76 1.7M
2023-06-22 938.00 939.78 927.35 932.55 0.3M
2023-06-21 920.17 946.05 917.91 937.93 0.5M
2023-06-20 923.83 930.32 915.86 917.49 0.3M
2023-06-16 940.39 940.39 916.89 919.02 0.9M
2023-06-15 916.52 930.20 909.63 927.49 0.4M
2023-06-14 916.19 918.50 901.81 909.64 0.8M
2023-06-13 914.23 917.93 908.66 916.27 0.4M
2023-06-12 905.00 913.73 902.62 911.78 0.4M
2023-06-09 904.71 914.70 898.80 906.99 0.4M
2023-06-08 882.64 907.45 880.02 906.68 0.4M
2023-06-07 884.00 899.84 880.06 883.11 0.5M
2023-06-06 902.29 902.29 875.06 885.93 0.6M
2023-06-05 896.69 905.07 896.16 902.11 0.4M
2023-06-02 896.00 903.13 891.38 895.34 0.5M
2023-06-01 903.31 909.50 892.40 895.28 0.5M
2023-05-31 886.17 908.18 873.78 903.31 1.2M
2023-05-30 919.87 928.58 915.24 928.08 0.4M
2023-05-26 933.46 935.30 921.77 923.00 0.4M
2023-05-25 920.99 939.54 916.77 935.02 0.5M
2023-05-24 918.64 933.42 916.06 928.94 0.5M
2023-05-23 918.88 928.10 905.46 911.99 0.8M
2023-05-22 958.70 960.00 925.87 928.14 0.5M
2023-05-19 942.49 954.84 939.10 954.30 0.5M
2023-05-18 933.65 942.59 930.07 941.80 0.3M
2023-05-17 935.71 943.94 932.49 939.43 0.4M
2023-05-16 939.20 946.86 936.08 937.55 0.4M
2023-05-15 958.86 962.10 939.26 945.28 0.5M
2023-05-12 958.90 964.58 952.47 962.10 0.3M
2023-05-11 955.10 958.64 950.08 958.26 0.3M
2023-05-10 953.33 961.12 944.18 954.77 0.4M
2023-05-09 947.34 954.44 946.48 953.46 0.3M
2023-05-08 939.79 947.15 934.71 946.64 0.4M
2023-05-05 931.40 942.76 931.40 940.78 0.3M
2023-05-04 935.88 939.57 927.11 933.62 0.3M
2023-05-03 936.52 941.87 928.40 931.67 0.5M
2023-05-02 928.98 937.24 919.30 936.52 0.6M
2023-05-01 917.75 929.77 914.85 929.60 0.4M
2023-04-28 916.37 922.80 909.32 917.31 0.4M
2023-04-27 883.96 918.64 883.24 915.67 0.6M
2023-04-26 888.09 901.19 885.32 894.20 0.5M
2023-04-25 904.47 906.94 896.78 897.76 0.3M
2023-04-24 903.81 907.33 898.28 907.00 0.3M
2023-04-21 907.40 912.00 902.82 903.81 0.3M
2023-04-20 898.55 909.13 897.59 905.36 0.4M
2023-04-19 903.33 908.54 897.65 899.14 0.3M
2023-04-18 899.76 910.57 894.52 909.92 0.3M
2023-04-17 898.21 904.55 892.54 897.28 0.3M
2023-04-14 885.27 896.17 885.27 892.27 0.2M
2023-04-13 880.36 889.99 874.64 887.95 0.3M
2023-04-12 874.32 882.13 872.01 877.35 0.3M
2023-04-11 875.25 878.24 869.87 871.04 0.3M
2023-04-10 860.03 870.68 859.79 869.75 0.3M
2023-04-06 856.02 864.31 855.88 861.13 0.3M
2023-04-05 864.18 868.21 855.24 858.35 0.4M
2023-04-04 866.46 867.46 855.41 864.44 0.4M
2023-04-03 851.67 869.65 851.22 867.95 0.4M
2023-03-31 843.10 850.00 842.88 848.98 0.4M
2023-03-30 833.89 842.76 833.32 841.50 0.3M
2023-03-29 829.70 832.09 821.62 832.08 0.3M
2023-03-28 819.70 832.18 819.70 828.85 0.3M
2023-03-27 811.32 821.72 811.18 819.04 0.4M
2023-03-24 803.69 813.81 800.40 810.76 0.3M
2023-03-23 807.70 810.17 795.75 801.38 0.4M
2023-03-22 819.12 825.32 808.46 808.97 0.3M
2023-03-21 821.74 823.42 814.54 819.63 0.4M
2023-03-20 798.07 819.00 798.07 816.06 0.4M
2023-03-17 816.53 817.27 795.79 797.87 0.7M
2023-03-16 813.02 822.78 811.97 819.52 0.4M
2023-03-15 815.80 820.97 809.62 818.26 0.4M
2023-03-14 818.22 827.40 813.36 821.23 0.4M
2023-03-13 814.87 835.00 814.87 818.23 0.4M
2023-03-10 822.31 833.02 819.21 819.92 0.4M
2023-03-09 833.17 838.11 819.77 822.31 0.4M
2023-03-08 828.75 833.00 823.85 830.56 0.3M
2023-03-07 840.62 844.60 825.23 828.72 0.3M
2023-03-06 840.00 847.54 837.63 839.44 0.4M
2023-03-03 839.64 840.88 829.27 838.03 0.4M
2023-03-02 825.03 843.77 821.97 840.89 0.5M
2023-03-01 822.69 828.41 812.30 824.22 0.4M
2023-02-28 845.13 847.39 828.40 830.10 0.6M
2023-02-27 837.68 846.43 833.84 845.96 0.4M
2023-02-24 832.42 838.34 830.48 831.82 0.3M
2023-02-23 847.75 847.75 831.69 841.16 0.4M
2023-02-22 859.08 860.20 839.77 842.51 0.5M
2023-02-21 865.30 868.75 859.36 860.13 0.5M
2023-02-17 865.34 873.94 861.30 873.01 0.6M
2023-02-16 852.22 865.80 852.12 862.00 0.6M
2023-02-15 857.98 864.25 857.66 861.23 0.6M
2023-02-14 850.06 865.02 845.00 861.00 1.0M
2023-02-13 825.32 849.88 820.09 849.49 0.7M
2023-02-10 820.41 843.37 820.41 825.32 0.7M
2023-02-09 806.20 822.50 782.50 817.00 1.0M
2023-02-08 792.59 796.79 776.43 787.36 0.9M
2023-02-07 805.01 805.33 788.19 801.02 0.7M
2023-02-06 795.28 810.11 794.20 809.45 0.5M
2023-02-03 804.72 811.66 792.14 794.84 0.4M
2023-02-02 810.27 813.24 800.26 805.66 0.5M
2023-02-01 788.56 814.76 784.72 807.93 0.5M
2023-01-31 796.65 802.38 785.24 792.35 0.4M
2023-01-30 777.00 797.40 776.95 789.63 0.5M
2023-01-27 797.26 800.56 767.27 771.17 0.9M
2023-01-26 804.60 811.19 799.89 800.63 0.4M
2023-01-25 797.96 804.98 790.52 800.47 0.4M
2023-01-24 794.84 806.79 791.06 799.09 0.4M
2023-01-23 792.58 796.74 784.03 794.40 0.5M
2023-01-20 792.89 794.37 787.15 793.38 0.4M
2023-01-19 806.75 812.03 792.49 793.73 0.3M
2023-01-18 807.40 815.19 803.81 805.08 0.4M
2023-01-17 816.29 821.64 807.55 809.74 0.3M
2023-01-13 806.26 816.97 806.01 815.47 0.3M
2023-01-12 826.14 826.14 808.81 810.85 0.5M
2023-01-11 830.24 834.59 824.07 825.50 0.3M
2023-01-10 828.71 833.01 820.60 826.88 0.4M
2023-01-09 839.83 844.98 826.83 828.71 0.3M
2023-01-06 846.68 856.57 839.00 842.52 0.4M
2023-01-05 824.70 837.15 823.68 834.29 0.4M
2023-01-04 846.02 850.72 824.25 826.74 0.5M
2023-01-03 842.43 843.88 833.51 840.72 0.5M