Oricon Enterprises Ltd

OREN
🏛️ 인도 →
53.28
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
2021-12-31 37.10 44.80 37.10 40.00 0.4M
2021-12-30 37.90 38.60 37.35 37.95 0.0M
2021-12-29 38.15 39.15 37.15 37.75 0.0M
2021-12-28 39.75 40.40 38.35 38.50 0.1M
2021-12-27 40.75 40.75 38.55 39.15 0.0M
2021-12-24 40.85 40.85 39.10 39.25 0.1M
2021-12-23 39.80 41.05 39.05 39.40 0.2M
2021-12-22 36.75 39.90 36.25 39.00 0.1M
2021-12-21 37.15 37.50 35.70 35.90 0.0M
2021-12-20 36.40 37.50 35.50 36.30 0.0M
2021-12-17 39.60 39.60 35.55 36.90 0.1M
2021-12-16 39.10 40.35 38.25 39.25 0.1M
2021-12-15 40.45 41.00 38.60 39.45 0.3M
2021-12-14 39.45 41.50 37.55 39.90 0.1M
2021-12-13 39.80 41.00 38.40 39.45 0.1M
2021-12-10 39.40 39.75 37.60 38.70 0.1M
2021-12-09 40.60 40.60 38.50 39.50 0.1M
2021-12-08 37.80 41.60 37.15 39.85 0.3M
2021-12-07 36.80 37.50 36.00 36.75 0.1M
2021-12-06 35.00 37.65 34.25 35.10 0.2M
2021-12-03 31.90 34.50 31.25 34.45 0.2M
2021-12-02 30.60 32.00 29.70 31.40 0.1M
2021-12-01 30.65 31.70 29.50 30.20 0.1M
2021-11-30 31.75 32.60 30.45 31.00 0.1M
2021-11-29 33.25 33.25 31.15 31.60 0.1M
2021-11-26 34.05 35.00 32.20 32.60 0.1M
2021-11-25 36.45 36.45 34.00 35.40 0.1M
2021-11-24 32.95 35.25 32.75 35.10 0.1M
2021-11-23 31.35 32.65 31.00 32.05 0.1M
2021-11-22 33.00 34.00 31.10 31.35 0.1M
2021-11-18 29.60 33.85 29.60 32.90 0.1M
2021-11-17 30.95 31.60 30.30 30.95 0.1M
2021-11-16 31.20 31.35 30.00 30.95 0.0M
2021-11-15 29.95 31.45 28.50 30.45 0.1M
2021-11-12 31.00 31.45 29.10 29.55 0.0M
2021-11-11 27.05 29.95 26.75 29.95 0.2M
2021-11-10 27.05 28.30 26.95 27.25 0.0M
2021-11-09 27.20 27.70 26.50 26.95 0.0M
2021-11-08 27.65 27.65 26.50 26.90 0.0M
2021-11-04 27.65 28.00 26.85 27.55 0.0M
2021-11-03 27.50 27.70 27.15 27.40 0.0M
2021-11-02 26.60 27.35 25.95 27.00 0.0M
2021-11-01 28.05 28.05 26.00 26.35 0.0M
2021-10-29 28.30 28.30 26.00 26.10 0.0M
2021-10-28 28.00 28.65 27.00 27.20 0.0M
2021-10-27 27.90 28.50 27.50 27.55 0.0M
2021-10-26 27.85 28.40 27.05 27.45 0.0M
2021-10-25 29.90 29.90 27.30 27.50 0.0M
2021-10-22 29.20 29.20 28.20 28.40 0.0M
2021-10-21 28.80 28.95 27.65 28.50 0.0M
2021-10-20 29.00 29.60 27.40 28.60 0.0M
2021-10-19 29.45 29.45 28.35 28.85 0.0M
2021-10-18 29.10 29.60 28.60 28.70 0.0M
2021-10-14 29.50 30.00 29.00 29.35 0.0M
2021-10-13 29.60 30.40 29.25 29.75 0.0M
2021-10-12 29.60 30.75 29.30 29.65 0.0M
2021-10-11 29.55 30.00 29.15 29.60 0.0M
2021-10-08 30.60 30.60 29.35 29.80 0.0M
2021-10-07 31.50 31.55 30.15 30.35 0.0M
2021-10-06 31.50 31.50 30.10 30.25 0.1M
2021-10-05 31.40 31.95 31.00 31.15 0.0M
2021-10-04 32.80 32.80 31.30 31.45 0.0M
2021-10-01 30.55 31.90 30.30 31.75 0.0M
2021-09-30 30.80 31.15 30.50 30.55 0.0M
2021-09-29 30.95 31.50 30.85 31.00 0.0M
2021-09-28 31.95 31.95 30.30 30.70 0.0M
2021-09-27 31.65 32.60 30.60 31.00 0.0M
2021-09-24 32.85 33.10 31.30 31.60 0.0M
2021-09-23 31.75 32.85 31.40 32.20 0.0M
2021-09-22 32.10 32.40 31.60 31.80 0.0M
2021-09-21 31.50 32.75 30.70 32.10 0.0M
2021-09-20 32.00 33.75 31.60 31.80 0.0M
2021-09-17 35.85 35.95 32.95 32.95 0.1M
2021-09-16 33.55 34.80 33.00 34.65 0.1M
2021-09-15 33.95 34.20 32.90 33.15 0.0M
2021-09-14 30.75 33.00 30.75 33.00 0.1M
2021-09-13 32.35 32.35 31.00 31.45 0.0M
2021-09-09 31.25 31.85 30.80 31.20 0.0M
2021-09-08 31.10 31.70 31.00 31.20 0.0M
2021-09-07 32.00 32.40 31.25 31.40 0.0M
2021-09-06 32.25 32.55 31.75 31.90 0.0M
2021-09-03 33.95 33.95 32.20 32.25 0.0M
2021-09-02 31.05 33.05 30.95 33.05 0.1M
2021-09-01 30.65 31.70 30.55 31.50 0.0M
2021-08-31 32.30 32.90 31.30 31.35 0.0M
2021-08-30 32.90 33.50 32.20 32.30 0.0M
2021-08-27 33.05 33.65 32.50 32.85 0.0M
2021-08-26 34.00 34.55 33.00 33.40 0.0M
2021-08-25 33.40 34.30 33.00 33.95 0.1M
2021-08-24 31.55 33.70 31.55 32.80 0.1M
2021-08-23 33.75 34.35 32.00 32.15 0.1M
2021-08-20 33.60 34.45 32.15 33.05 0.1M
2021-08-18 31.50 33.15 31.00 32.85 0.1M
2021-08-17 31.55 32.35 31.45 31.60 0.0M
2021-08-16 32.85 32.95 31.15 31.60 0.0M
2021-08-13 34.80 34.80 31.50 31.80 0.1M
2021-08-12 33.15 33.15 32.90 33.15 0.1M
2021-08-11 29.50 31.60 28.60 31.60 0.1M
2021-08-10 30.40 31.95 30.10 30.10 0.0M
2021-08-09 33.40 34.00 31.35 31.65 0.0M
2021-08-06 33.80 34.00 32.60 33.00 0.0M
2021-08-05 33.60 34.15 32.75 33.25 0.1M
2021-08-04 37.45 37.45 34.30 34.40 0.1M
2021-08-03 35.50 36.10 34.75 36.10 0.2M
2021-08-02 34.10 34.40 33.25 34.40 0.3M
2021-07-30 32.00 32.80 30.75 32.80 0.2M
2021-07-29 30.05 31.25 30.00 31.25 0.2M
2021-07-28 28.25 29.80 28.00 29.80 0.1M
2021-07-27 29.00 29.30 27.65 28.40 0.1M
2021-07-26 28.50 28.90 28.05 28.60 0.0M
2021-07-23 28.30 28.70 27.70 27.95 0.0M
2021-07-22 28.70 29.40 28.00 28.15 0.0M
2021-07-20 28.65 29.25 27.75 28.20 0.1M
2021-07-19 29.95 30.45 28.50 28.60 0.0M
2021-07-16 29.85 31.00 29.80 29.85 0.1M
2021-07-15 31.90 32.40 30.05 30.15 0.1M
2021-07-14 31.90 32.35 31.30 31.60 0.0M
2021-07-13 32.50 32.50 31.20 31.40 0.1M
2021-07-12 31.50 32.55 31.50 32.15 0.1M
2021-07-09 30.00 31.10 28.70 31.00 0.1M
2021-07-08 32.40 32.40 29.60 29.65 0.1M
2021-07-07 30.40 31.15 29.00 31.15 0.2M
2021-07-06 30.20 30.20 28.85 29.70 0.4M
2021-07-05 28.80 28.80 28.80 28.80 0.0M
2021-07-02 25.60 27.45 25.60 27.45 0.0M
2021-07-01 26.65 26.70 25.85 26.15 0.0M
2021-06-30 27.00 27.15 25.90 25.90 0.0M
2021-06-29 26.65 27.35 26.35 26.50 0.0M
2021-06-28 26.90 27.70 26.00 26.35 0.0M
2021-06-25 27.60 28.00 26.50 26.90 0.0M
2021-06-24 27.50 29.25 27.30 27.45 0.0M
2021-06-23 29.55 29.55 27.75 27.90 0.1M
2021-06-22 28.95 29.30 28.00 29.15 0.1M
2021-06-21 27.50 28.00 26.70 27.95 0.3M
2021-06-18 26.70 26.70 24.55 26.70 0.2M
2021-06-17 24.00 25.45 24.00 25.45 0.0M
2021-06-16 25.40 25.45 24.05 24.25 0.0M
2021-06-15 25.30 26.65 24.70 24.75 0.2M
2021-06-14 26.25 26.50 25.65 26.00 0.0M
2021-06-11 26.95 27.25 26.20 27.00 0.1M
2021-06-10 26.30 26.80 25.75 26.40 0.1M
2021-06-09 26.50 26.60 25.15 25.60 0.1M
2021-06-08 27.20 27.20 25.90 26.00 0.0M
2021-06-07 26.00 26.75 26.00 26.75 0.1M
2021-06-04 25.85 25.90 24.80 25.50 0.0M
2021-06-03 25.20 25.50 24.70 25.10 0.0M
2021-06-02 23.45 25.65 23.45 24.80 0.1M
2021-06-01 24.50 25.80 24.10 24.45 0.1M
2021-05-31 25.95 25.95 24.60 24.70 0.0M
2021-05-28 26.75 26.75 25.45 25.45 0.0M
2021-05-27 26.10 26.65 25.50 26.10 0.0M
2021-05-26 26.85 26.85 25.60 25.75 0.1M
2021-05-25 26.95 26.95 25.25 26.25 0.0M
2021-05-24 25.20 26.95 25.00 26.50 0.1M
2021-05-21 26.50 26.50 25.65 26.05 0.0M
2021-05-20 24.95 25.25 24.30 25.25 0.0M
2021-05-19 23.20 24.05 23.20 24.05 0.0M
2021-05-18 23.30 23.85 22.75 22.95 0.0M
2021-05-17 23.20 24.90 23.20 23.70 0.0M
2021-05-14 25.45 26.00 23.75 24.25 0.0M
2021-05-12 24.00 25.00 23.35 24.90 0.1M
2021-05-11 23.00 24.05 22.15 23.85 0.0M
2021-05-10 22.65 23.75 22.65 23.00 0.0M
2021-05-07 23.85 23.85 22.90 23.10 0.0M
2021-05-06 23.50 23.50 22.70 23.20 0.0M
2021-05-05 21.75 23.10 21.75 23.00 0.1M
2021-05-04 22.35 22.35 21.60 22.00 0.0M
2021-05-03 21.00 21.90 20.85 21.70 0.0M
2021-04-30 21.80 22.80 21.20 21.40 0.0M
2021-04-29 22.70 22.70 20.65 21.90 0.0M
2021-04-28 21.65 21.65 21.65 21.65 0.0M
2021-04-27 20.60 20.65 20.60 20.65 0.0M
2021-04-26 19.70 20.15 19.50 19.70 0.0M
2021-04-23 19.80 19.85 19.05 19.65 0.0M
2021-04-22 18.20 19.10 18.20 19.10 0.0M
2021-04-20 18.00 19.30 17.85 18.20 0.0M
2021-04-19 19.15 19.15 18.50 18.75 0.0M
2021-04-16 19.50 19.70 18.60 19.45 0.0M
2021-04-15 18.90 19.45 18.90 19.10 0.0M
2021-04-13 18.25 18.75 18.00 18.70 0.0M
2021-04-12 19.05 19.10 18.45 18.45 0.0M
2021-04-09 19.70 20.00 19.25 19.40 0.0M
2021-04-08 19.50 20.30 19.30 19.85 0.0M
2021-04-07 20.25 20.45 19.25 19.50 0.0M
2021-04-06 19.45 19.85 19.40 19.80 0.0M
2021-04-05 19.40 19.40 18.30 19.00 0.0M
2021-04-01 18.50 18.80 18.25 18.75 0.0M
2021-03-31 18.00 18.25 17.50 17.95 0.0M
2021-03-30 17.15 18.70 17.15 18.30 0.0M
2021-03-26 18.10 18.90 17.75 17.95 0.1M
2021-03-25 18.15 18.85 18.15 18.30 0.0M
2021-03-24 19.40 19.40 18.55 18.80 0.0M
2021-03-23 20.00 20.00 18.90 19.45 0.0M
2021-03-22 19.35 20.20 19.30 19.65 0.0M
2021-03-19 19.80 20.20 19.70 20.20 0.0M
2021-03-18 21.65 22.05 20.60 20.70 0.0M
2021-03-17 22.05 22.45 21.60 21.65 0.0M
2021-03-16 22.45 22.90 22.15 22.30 0.0M
2021-03-15 22.00 23.50 22.00 22.35 0.0M
2021-03-12 21.90 22.85 21.60 22.75 0.0M
2021-03-10 22.00 22.20 21.70 21.80 0.0M
2021-03-09 22.40 22.40 21.60 22.00 0.0M
2021-03-08 22.30 22.30 21.55 21.80 0.0M
2021-03-05 22.10 22.50 21.55 21.85 0.0M
2021-03-04 22.00 22.75 21.50 22.35 0.0M
2021-03-03 22.20 22.75 21.85 22.40 0.0M
2021-03-02 21.50 22.85 20.95 22.80 0.1M
2021-03-01 22.35 22.40 21.25 21.90 0.0M
2021-02-26 21.90 22.40 21.30 21.75 0.0M
2021-02-25 22.00 22.70 21.45 22.30 0.0M
2021-02-24 21.75 22.40 21.50 22.40 0.0M
2021-02-23 22.50 22.65 21.30 21.60 0.0M
2021-02-22 22.10 22.45 21.80 21.90 0.0M
2021-02-19 22.60 23.10 22.10 22.35 0.0M
2021-02-18 22.50 22.60 22.00 22.00 0.0M
2021-02-17 22.95 22.95 21.65 22.15 0.0M
2021-02-16 22.25 23.35 22.20 22.65 0.0M
2021-02-15 24.30 24.30 22.70 23.05 0.0M
2021-02-12 24.05 24.70 23.50 23.80 0.0M
2021-02-11 23.75 24.90 23.40 24.45 0.0M
2021-02-10 23.10 24.20 23.10 23.75 0.0M
2021-02-09 24.00 24.95 23.00 23.80 0.1M
2021-02-08 23.50 24.15 22.05 24.10 0.0M
2021-02-05 23.95 24.40 23.05 23.05 0.0M
2021-02-04 24.00 24.10 23.25 23.35 0.0M
2021-02-03 23.00 24.05 22.50 24.05 0.0M
2021-02-02 21.30 22.95 21.30 22.95 0.0M
2021-02-01 21.75 23.20 21.60 21.90 0.0M
2021-01-29 22.25 22.90 22.00 22.70 0.0M
2021-01-28 22.50 23.45 22.10 22.20 0.0M
2021-01-27 22.95 23.00 21.50 22.55 0.0M
2021-01-25 22.80 23.70 21.80 22.30 0.0M
2021-01-22 22.65 24.00 22.30 22.75 0.0M
2021-01-21 24.70 24.70 23.25 23.40 0.0M
2021-01-20 23.80 24.50 23.60 23.80 0.0M
2021-01-19 24.75 24.75 24.00 24.30 0.0M
2021-01-18 24.60 25.00 23.90 24.25 0.0M
2021-01-15 25.50 26.00 24.00 24.95 0.0M
2021-01-14 24.80 27.00 24.70 25.10 0.1M
2021-01-13 26.00 26.75 25.45 25.90 0.1M
2021-01-12 26.65 27.45 26.35 26.50 0.0M
2021-01-11 28.50 28.85 26.20 26.65 0.1M
2021-01-08 28.40 29.00 27.60 28.50 0.1M
2021-01-07 28.50 28.50 27.40 27.60 0.1M
2021-01-06 27.30 28.55 26.10 27.35 0.3M
2021-01-05 28.70 29.85 27.50 28.05 0.3M
2021-01-04 23.55 27.15 23.10 27.15 0.4M
2021-01-01 22.95 23.25 22.60 22.65 0.0M