오리온 [271560] KOSPI
105,600 원
전일대비:
▼
900
(-0.85%)
시가
106,100
고가
107,100
저가
104,200
거래량
104,100
거래대금
10,946 백만
시가총액
41,742 억
52주 최고
150,100
52주 최저
99,000
📈 주가 차트 (최근 20일)
오리온
271560
120봉
💬 오리온 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 105,600 | -900 | -0.85% | 106,100 | 107,100 | 104,200 | 104,100 |
| 2026-10-13 | 106,500 | 900 | 0.85% | 105,400 | 106,700 | 103,400 | 128,023 |
| 2026-10-12 | 105,600 | 1,400 | 1.34% | 104,100 | 107,200 | 104,100 | 95,200 |
| 2026-10-08 | 104,200 | -1,900 | -1.79% | 105,100 | 105,700 | 103,900 | 79,962 |
| 2026-10-07 | 106,100 | -400 | -0.38% | 106,500 | 107,000 | 105,100 | 73,373 |
| 2026-10-06 | 106,500 | 1,200 | 1.14% | 105,700 | 106,600 | 104,900 | 82,278 |
| 2026-10-02 | 105,300 | -800 | -0.75% | 105,900 | 107,500 | 104,550 | 106,030 |
| 2026-10-01 | 106,100 | -800 | -0.75% | 106,900 | 107,300 | 105,600 | 46,895 |
| 2026-09-30 | 106,900 | -4,600 | -4.13% | 110,300 | 111,600 | 106,600 | 129,247 |
| 2026-09-29 | 111,500 | 0 | 0.00% | 111,600 | 111,600 | 110,200 | 48,201 |
| 2026-09-28 | 111,500 | 1,400 | 1.27% | 110,000 | 112,000 | 108,500 | 74,660 |
| 2026-09-23 | 110,100 | -800 | -0.72% | 111,500 | 111,500 | 109,700 | 73,852 |
| 2026-09-22 | 110,900 | -300 | -0.27% | 111,600 | 111,900 | 109,800 | 99,266 |
| 2026-09-21 | 111,200 | -300 | -0.27% | 112,000 | 112,500 | 110,500 | 68,110 |
| 2026-09-18 | 111,500 | -2,000 | -1.76% | 113,600 | 114,300 | 110,400 | 268,687 |
| 2026-09-17 | 113,500 | 2,100 | 1.89% | 112,100 | 114,000 | 111,600 | 47,775 |
| 2026-09-16 | 111,400 | -4,600 | -3.97% | 116,100 | 116,900 | 110,400 | 238,208 |
| 2026-09-15 | 116,000 | 700 | 0.61% | 114,000 | 116,300 | 113,800 | 141,247 |
| 2026-09-14 | 115,300 | -4,000 | -3.35% | 118,300 | 118,400 | 113,200 | 142,537 |
| 2026-09-11 | 119,300 | -800 | -0.67% | 118,100 | 119,500 | 116,800 | 58,332 |