오리온 [271560] KOSPI
125,400 원
전일대비:
▲
800
(0.64%)
시가
124,800
고가
125,700
저가
123,600
거래량
142,647
거래대금
17,803 백만
시가총액
49,569 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 125,400 | 800 | 0.64% | 124,800 | 125,700 | 123,600 | 142,647 |
| 2026-08-20 | 124,600 | 500 | 0.40% | 124,200 | 126,800 | 123,800 | 112,450 |
| 2026-08-19 | 124,100 | -1,000 | -0.80% | 124,000 | 125,000 | 121,300 | 114,133 |
| 2026-08-18 | 125,100 | -8,900 | -6.64% | 134,000 | 135,800 | 123,200 | 178,282 |
| 2026-08-14 | 134,000 | 2,200 | 1.67% | 131,600 | 135,900 | 130,800 | 70,656 |
| 2026-08-13 | 131,800 | -1,000 | -0.75% | 132,800 | 134,400 | 130,300 | 136,340 |
| 2026-08-12 | 132,800 | -3,200 | -2.35% | 136,100 | 138,500 | 132,000 | 133,626 |
| 2026-08-11 | 136,000 | -1,500 | -1.09% | 138,300 | 141,700 | 135,800 | 83,623 |
| 2026-08-10 | 137,500 | -100 | -0.07% | 136,200 | 138,500 | 135,100 | 90,717 |
| 2026-08-07 | 137,600 | 2,100 | 1.55% | 134,200 | 138,000 | 133,800 | 78,841 |
| 2026-08-06 | 135,500 | 5,200 | 3.99% | 131,000 | 135,500 | 130,100 | 116,808 |
| 2026-08-05 | 130,300 | -2,400 | -1.81% | 131,400 | 134,400 | 129,600 | 165,968 |
| 2026-08-04 | 132,700 | -800 | -0.60% | 131,600 | 133,500 | 130,800 | 62,778 |
| 2026-08-03 | 133,500 | 1,700 | 1.29% | 131,800 | 135,900 | 131,400 | 107,210 |
| 2026-07-31 | 131,800 | -3,500 | -2.59% | 133,500 | 134,600 | 128,700 | 130,063 |
| 2026-07-30 | 135,300 | 300 | 0.22% | 136,100 | 143,900 | 133,300 | 156,709 |
| 2026-07-29 | 135,000 | 5,100 | 3.93% | 131,200 | 140,900 | 129,100 | 261,634 |
| 2026-07-28 | 129,900 | -100 | -0.08% | 130,500 | 133,400 | 126,800 | 120,786 |
| 2026-07-27 | 130,000 | -500 | -0.38% | 130,000 | 132,300 | 128,800 | 50,759 |
| 2026-07-24 | 130,500 | 1,200 | 0.93% | 128,600 | 131,900 | 128,000 | 83,709 |