오리콤 [010470] KOSDAQ
우량기업부
4,710 원
전일대비:
▲
30
(0.64%)
시가
4,680
고가
4,730
저가
4,665
거래량
2,142
거래대금
10 백만
시가총액
564 억
52주 최고
6,910
52주 최저
4,255
📈 주가 차트 (최근 20일)
오리콤
010470
120봉
💬 오리콤 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 4,710 | 30 | 0.64% | 4,680 | 4,730 | 4,665 | 2,142 |
| 2026-08-24 | 4,680 | -50 | -1.06% | 4,730 | 4,755 | 4,610 | 5,068 |
| 2026-08-21 | 4,730 | -30 | -0.63% | 4,760 | 4,760 | 4,670 | 4,966 |
| 2026-08-20 | 4,760 | -20 | -0.42% | 4,800 | 4,810 | 4,730 | 4,304 |
| 2026-08-19 | 4,780 | -20 | -0.42% | 4,800 | 4,800 | 4,705 | 2,955 |
| 2026-08-18 | 4,800 | -50 | -1.03% | 4,850 | 4,850 | 4,750 | 6,119 |
| 2026-08-14 | 4,850 | 0 | 0.00% | 4,855 | 4,860 | 4,825 | 5,435 |
| 2026-08-13 | 4,850 | 0 | 0.00% | 4,840 | 4,875 | 4,805 | 2,969 |
| 2026-08-12 | 4,850 | -25 | -0.51% | 4,880 | 4,880 | 4,840 | 4,792 |
| 2026-08-11 | 4,875 | 10 | 0.21% | 4,865 | 4,885 | 4,840 | 2,819 |
| 2026-08-10 | 4,865 | 95 | 1.99% | 4,780 | 4,870 | 4,780 | 7,759 |
| 2026-08-07 | 4,770 | 15 | 0.32% | 4,760 | 4,800 | 4,680 | 7,522 |
| 2026-08-06 | 4,755 | 5 | 0.11% | 4,765 | 4,780 | 4,695 | 8,528 |
| 2026-08-05 | 4,750 | 25 | 0.53% | 4,775 | 4,810 | 4,730 | 3,732 |
| 2026-08-04 | 4,725 | 155 | 3.39% | 4,540 | 4,755 | 4,540 | 5,050 |
| 2026-08-03 | 4,570 | 0 | 0.00% | 4,575 | 4,620 | 4,495 | 1,741 |
| 2026-07-31 | 4,570 | 130 | 2.93% | 4,485 | 4,640 | 4,480 | 2,542 |
| 2026-07-30 | 4,440 | -145 | -3.16% | 4,310 | 4,585 | 4,310 | 23,228 |
| 2026-07-29 | 4,585 | -110 | -2.34% | 4,695 | 4,960 | 4,505 | 25,386 |
| 2026-07-28 | 4,695 | -155 | -3.20% | 4,845 | 4,845 | 4,600 | 13,477 |