OrangePL (OPL.WA) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	16.09	16.41	16.05	16.23	+0.93%	1,480,367
2026-10-15	15.79	16.22	15.52	16.08	+1.84%	1,253,397
2026-10-14	15.72	15.80	15.60	15.79	+0.48%	950,168
2026-10-13	15.14	15.88	15.14	15.71	+3.80%	1,441,829
2026-10-12	15.52	15.58	14.96	15.14	-2.42%	2,182,900
2026-10-09	15.00	15.52	14.85	15.52	+3.16%	2,253,038
2026-10-08	15.12	15.19	14.99	15.04	-0.53%	1,204,383
2026-10-07	14.98	15.32	14.98	15.12	+0.97%	1,036,416
2026-10-06	15.00	15.39	14.86	14.97	-0.17%	1,284,757
2026-10-05	15.50	15.60	14.74	15.00	-1.19%	1,271,176
2026-10-02	14.45	15.69	14.40	15.18	+5.31%	2,498,919
2026-10-01	14.29	14.84	14.18	14.41	+1.05%	2,033,172
2026-09-30	13.13	14.32	13.06	14.27	+9.52%	4,790,829
2026-09-29	13.05	13.29	12.92	13.03	+0.19%	2,068,806
2026-09-28	12.83	13.12	12.83	13.00	+1.25%	1,269,863
2026-09-25	13.01	13.28	12.84	12.84	-1.08%	803,634
2026-09-24	13.10	13.29	12.98	12.98	-1.07%	3,788,495
2026-09-23	13.54	13.56	13.08	13.12	-3.14%	1,844,986
2026-09-22	13.72	13.76	13.42	13.54	-1.31%	1,981,128
2026-09-21	13.47	13.76	13.46	13.72	+2.12%	771,537
2026-09-18	14.04	14.04	13.44	13.44	-2.71%	4,510,693
2026-09-17	13.63	14.04	13.60	13.81	+1.13%	575,648
2026-09-16	13.80	13.88	13.66	13.66	-1.73%	735,250
2026-09-15	13.74	13.94	13.71	13.90	-0.64%	546,181
2026-09-14	13.88	14.03	13.80	13.99	+0.14%	1,518,753
2026-09-11	13.74	14.10	13.73	13.97	+1.71%	778,704
2026-09-10	14.02	14.15	13.73	13.73	-2.03%	1,073,364
2026-09-09	14.21	14.33	14.00	14.02	-1.37%	1,328,425
2026-09-08	13.90	14.28	13.82	14.21	+2.82%	564,994
2026-09-07	13.81	14.07	13.78	13.82	+0.07%	366,039
2026-09-04	13.80	13.96	13.73	13.81	+0.07%	383,296
2026-09-03	13.94	14.13	13.74	13.80	-0.79%	641,874
2026-09-02	13.82	13.93	13.67	13.91	+0.65%	1,185,532
2026-09-01	13.63	13.87	13.50	13.82	+0.99%	1,008,599
2026-08-31	13.84	13.95	13.63	13.69	-1.37%	1,919,882
2026-08-28	13.90	13.97	13.73	13.88	-0.14%	938,553
2026-08-27	14.26	14.32	13.80	13.90	-2.93%	813,419
2026-08-26	14.44	14.57	14.28	14.32	-1.41%	513,857
2026-08-25	14.30	14.69	14.16	14.53	+1.82%	1,421,373
2026-08-24	14.05	14.40	14.05	14.27	+0.71%	502,118
2026-08-21	14.45	14.45	14.08	14.16	+0.07%	936,296
2026-08-20	14.58	14.60	14.10	14.15	-2.65%	1,262,443
2026-08-19	14.60	14.75	14.29	14.54	-0.75%	770,850
2026-08-18	14.65	14.82	14.56	14.65	-0.34%	600,957
2026-08-17	14.79	14.87	14.50	14.70	-0.61%	797,763
2026-08-14	14.40	14.90	14.38	14.79	+2.85%	754,465
2026-08-13	14.94	15.04	14.35	14.38	-4.01%	1,677,779
2026-08-12	14.87	15.14	14.85	14.98	+0.54%	1,375,308
2026-08-11	15.16	15.31	14.86	14.90	-2.04%	955,144
2026-08-10	15.34	15.40	15.08	15.21	-1.11%	1,129,294
2026-08-07	15.55	15.60	15.33	15.38	-0.36%	920,887
2026-08-06	15.65	15.70	15.38	15.44	-0.77%	1,317,677
2026-08-05	15.68	15.78	15.43	15.55	-0.77%	979,239
2026-08-04	15.43	15.81	15.41	15.68	+1.55%	995,052
2026-08-03	15.09	15.64	15.07	15.44	+1.21%	1,701,458
2026-07-31	15.21	15.63	14.93	15.25	+0.46%	3,000,076
2026-07-30	15.90	16.04	15.09	15.18	-4.53%	1,609,393
2026-07-29	16.20	16.46	15.84	15.90	-2.90%	2,109,054
2026-07-28	14.72	16.38	14.32	16.38	+11.93%	2,341,638
2026-07-27	14.60	14.72	14.39	14.63	+0.48%	605,709
2026-07-24	14.51	14.71	14.42	14.56	+0.24%	853,405
2026-07-23	14.66	14.79	14.42	14.53	-1.19%	962,396
2026-07-22	14.76	14.81	14.53	14.70	-0.44%	1,203,222
2026-07-21	14.62	14.77	14.53	14.77	+1.16%	1,206,456
2026-07-20	14.45	14.70	14.43	14.60	+0.52%	967,617
2026-07-17	14.28	14.52	14.14	14.52	+1.65%	840,100
2026-07-16	14.50	14.50	14.29	14.29	-1.48%	741,140
2026-07-15	14.48	14.54	14.38	14.50	-0.03%	1,947,933
2026-07-14	14.73	14.73	14.45	14.51	-0.65%	1,107,745
2026-07-13	14.20	14.73	14.12	14.60	+3.18%	1,117,184
2026-07-10	13.81	14.20	13.81	14.15	+2.69%	1,362,008
2026-07-09	13.94	14.02	13.77	13.78	-1.18%	1,111,952
2026-07-08	14.10	14.11	13.61	13.95	-1.06%	1,311,124
2026-07-07	14.17	14.17	13.92	14.10	-0.81%	1,216,816
2026-07-06	14.37	14.45	13.96	14.21	-1.11%	837,891
2026-07-03	14.33	14.37	14.13	14.37	+0.28%	456,085
2026-07-02	14.22	14.38	14.10	14.33	+0.70%	785,855
2026-07-01	14.34	15.50	14.14	14.23	-0.63%	1,453,823
2026-06-30	14.55	14.69	14.30	14.32	-0.76%	1,766,171
2026-06-29	14.50	14.59	14.29	14.43	-1.33%	892,163
2026-06-26	14.50	14.66	14.34	14.63	+0.72%	960,066
2026-06-25	14.84	14.84	14.37	14.52	+0.17%	1,050,743
2026-06-24	15.29	15.29	14.39	14.49	-4.35%	1,099,149
2026-06-23	15.18	15.38	15.01	15.15	-4.08%	1,396,543
2026-06-22	15.98	16.10	15.77	15.80	-1.83%	2,294,940
2026-06-19	15.57	16.09	15.46	16.09	+3.31%	2,599,346
2026-06-18	15.18	15.63	15.10	15.58	+1.83%	2,135,649
2026-06-17	15.54	15.66	15.15	15.30	-2.61%	1,751,039
2026-06-16	15.86	15.97	15.63	15.71	-1.26%	1,312,502
2026-06-15	15.96	16.19	15.82	15.91	-0.28%	828,192
2026-06-12	16.05	16.14	15.84	15.96	-0.41%	3,505,111
2026-06-11	15.89	16.02	15.74	16.02	+0.85%	1,023,653
2026-06-10	15.90	15.91	15.50	15.88	+0.47%	1,227,698
2026-06-09	15.92	16.02	15.76	15.81	-0.16%	1,108,925
2026-06-08	15.69	15.91	15.50	15.84	+0.51%	1,402,726
2026-06-05	15.80	15.80	15.46	15.76	+0.35%	1,674,094
2026-06-03	15.90	16.08	15.66	15.70	-1.38%	2,111,948
2026-06-02	15.78	16.50	15.75	15.92	+1.08%	2,781,227
2026-06-01	16.45	16.45	15.71	15.75	-3.08%	964,155
2026-05-29	16.45	16.50	16.20	16.25	-1.13%	2,185,037
2026-05-28	16.13	16.43	15.98	16.43	+2.08%	986,013
2026-05-27	16.19	16.29	16.01	16.10	+0.03%	818,753
2026-05-26	16.33	16.39	15.89	16.09	-1.26%	1,379,711
2026-05-25	16.02	16.30	16.02	16.30	+1.24%	561,557
2026-05-22	16.25	16.32	16.05	16.10	-1.23%	2,140,840
2026-05-21	16.38	16.39	15.96	16.30	-0.12%	1,733,030
2026-05-20	16.10	16.33	15.95	16.32	+2.03%	1,196,816
2026-05-19	15.90	16.13	15.84	15.99	+0.76%	1,389,426
2026-05-18	15.78	15.88	15.56	15.88	+1.08%	856,527
2026-05-15	15.80	15.84	15.55	15.71	+0.00%	851,794
2026-05-14	15.59	15.84	15.46	15.71	+1.45%	719,504
2026-05-13	15.17	15.48	15.09	15.48	+2.86%	600,725
2026-05-12	15.49	15.52	15.00	15.05	-2.37%	1,410,105
2026-05-11	15.27	15.48	15.14	15.41	+1.02%	1,150,777
2026-05-08	15.48	15.49	15.12	15.26	-1.45%	682,655
2026-05-07	15.56	15.56	15.29	15.48	+0.23%	2,002,797
2026-05-06	15.60	15.70	15.26	15.45	-1.02%	1,565,653
2026-05-05	15.00	15.70	14.88	15.61	+4.80%	2,251,357
2026-05-04	14.88	15.10	14.72	14.89	+0.13%	1,547,306
2026-04-30	14.31	14.88	14.26	14.88	+3.91%	1,941,049
2026-04-29	14.29	14.43	14.21	14.31	+1.13%	857,193
2026-04-28	14.27	14.35	14.06	14.15	-0.77%	1,139,099
2026-04-27	14.45	14.48	14.15	14.27	-1.25%	505,811
2026-04-24	14.35	14.51	14.10	14.45	+1.37%	1,051,693
2026-04-23	14.54	14.57	14.10	14.25	-1.38%	1,545,521
2026-04-22	14.32	14.46	14.23	14.45	+1.55%	733,904
2026-04-21	14.30	14.33	14.14	14.23	-0.56%	855,409
2026-04-20	14.27	14.31	14.10	14.31	+0.56%	868,376
2026-04-17	13.99	14.23	13.90	14.23	+2.71%	1,177,886
2026-04-16	14.30	14.30	13.72	13.86	-2.77%	1,402,768
2026-04-15	14.40	14.42	14.17	14.25	-0.87%	1,360,451
2026-04-14	14.34	14.48	14.04	14.38	+1.23%	828,786
2026-04-13	14.45	14.66	14.20	14.20	-0.73%	2,372,945
2026-04-10	14.58	14.60	14.16	14.30	-1.92%	963,676
2026-04-09	13.80	14.59	13.80	14.59	+6.38%	1,196,580
2026-04-08	13.87	13.90	13.41	13.71	-2.25%	1,956,751
2026-04-07	14.05	14.17	13.88	14.03	-0.39%	1,219,711
2026-04-02	13.90	14.08	13.85	14.08	+2.03%	1,321,791
2026-04-01	14.15	14.40	13.64	13.80	-2.51%	1,190,565
2026-03-31	14.24	14.30	14.03	14.15	+0.07%	1,790,038
2026-03-30	13.83	14.23	13.57	14.14	+2.28%	1,706,319
2026-03-27	13.40	13.84	13.35	13.83	+2.44%	979,466
2026-03-26	13.50	13.57	13.30	13.50	+0.00%	1,562,772
2026-03-25	13.48	13.66	13.27	13.50	+0.22%	1,105,575
2026-03-24	13.16	13.71	13.00	13.47	+3.22%	1,037,615
2026-03-23	13.04	13.18	12.72	13.05	-0.76%	1,202,909
2026-03-20	13.35	13.40	13.02	13.15	-1.57%	11,415,620
2026-03-19	13.50	13.50	13.18	13.36	-0.56%	1,518,127
2026-03-18	13.46	13.48	13.24	13.44	+1.78%	1,602,895
2026-03-17	12.80	13.24	12.80	13.20	+2.37%	1,978,990
2026-03-16	12.97	13.06	12.82	12.89	-0.58%	1,325,524
2026-03-13	12.81	13.01	12.71	12.97	+0.62%	1,777,477
2026-03-12	13.11	13.20	12.73	12.89	-2.68%	1,257,031
2026-03-11	13.65	13.79	13.09	13.24	-3.00%	1,500,346
2026-03-10	13.75	13.90	13.55	13.65	-0.07%	1,798,799
2026-03-09	13.48	13.80	13.05	13.66	-0.26%	1,839,535
2026-03-06	14.00	14.11	13.65	13.70	-2.14%	1,955,667
2026-03-05	13.54	14.02	13.30	14.00	+4.05%	2,679,887
2026-03-04	13.59	13.69	13.15	13.46	-1.03%	2,205,713
2026-03-03	13.76	13.81	13.34	13.60	-1.56%	2,772,144
2026-03-02	13.69	13.94	13.54	13.81	-1.85%	1,522,654
2026-02-27	14.00	14.14	13.57	14.07	+0.57%	2,581,009
2026-02-26	13.75	14.39	13.66	13.99	+2.45%	2,075,623
2026-02-25	13.27	13.72	13.20	13.65	+0.77%	1,781,959
2026-02-24	13.54	13.55	13.28	13.55	+0.86%	2,431,974
2026-02-23	13.20	13.56	13.20	13.44	+1.78%	2,455,078
2026-02-20	13.54	13.60	13.12	13.20	-1.38%	1,468,061
2026-02-19	13.05	13.38	12.95	13.38	+2.96%	1,543,101
2026-02-18	12.40	13.04	12.35	13.00	+5.95%	3,467,938
2026-02-17	12.39	12.57	12.21	12.27	-0.89%	1,594,168
2026-02-16	12.19	12.43	12.19	12.38	+1.56%	950,868
2026-02-13	12.27	12.38	12.09	12.19	-0.65%	1,858,162
2026-02-12	11.81	12.38	11.81	12.27	+2.85%	1,551,655
2026-02-11	11.85	11.97	11.74	11.93	+0.42%	1,200,257
2026-02-10	11.90	12.00	11.80	11.88	+0.08%	1,157,898
2026-02-09	11.85	11.89	11.71	11.87	+1.15%	1,364,060
2026-02-06	11.45	11.89	11.40	11.73	+1.51%	1,694,064
2026-02-05	11.56	11.64	11.43	11.56	-0.04%	825,440
2026-02-04	11.40	11.74	11.35	11.56	+1.49%	1,628,444
2026-02-03	11.52	11.62	11.36	11.39	-0.91%	635,193
2026-02-02	11.52	11.64	11.43	11.50	-0.13%	2,024,372
2026-01-30	11.38	11.60	11.22	11.52	+1.90%	1,380,864
2026-01-29	11.36	11.52	11.23	11.30	-0.48%	1,024,096
2026-01-28	11.24	11.36	11.13	11.36	+0.98%	1,132,256
2026-01-27	11.20	11.36	11.10	11.24	+0.31%	802,565
2026-01-26	11.03	11.27	10.89	11.21	+1.63%	1,263,139
2026-01-23	11.10	11.23	11.03	11.03	-0.63%	1,164,055
2026-01-22	10.79	11.24	10.79	11.10	+2.83%	1,816,004
2026-01-21	10.90	10.93	10.72	10.79	-1.55%	1,551,576
2026-01-20	10.65	11.00	10.37	10.96	+4.08%	2,156,844
2026-01-19	10.49	10.61	10.29	10.54	+0.05%	445,478
2026-01-16	10.60	10.67	10.42	10.53	+0.19%	919,899
2026-01-15	10.44	10.57	10.31	10.51	+0.67%	1,132,566
2026-01-14	10.34	10.48	10.25	10.44	+0.19%	673,643
2026-01-13	10.40	10.45	10.22	10.42	+0.97%	1,159,960
2026-01-12	10.44	10.46	10.24	10.32	-1.15%	643,248
2026-01-09	10.30	10.47	10.18	10.44	+2.35%	973,597
2026-01-08	10.41	10.41	10.10	10.20	-2.02%	899,256
2026-01-07	10.09	10.44	10.01	10.41	+3.22%	890,264
2026-01-05	10.21	10.30	10.04	10.09	-1.22%	697,708
2026-01-02	10.27	10.39	10.11	10.21	+0.20%	548,529
2025-12-30	10.02	10.29	10.02	10.19	+1.70%	1,052,588
2025-12-29	9.98	10.02	9.88	10.02	+0.44%	357,449
2025-12-23	9.92	10.06	9.89	9.98	-0.22%	456,232
2025-12-22	9.70	10.10	9.65	10.00	+3.05%	513,090
2025-12-19	9.60	9.75	9.57	9.70	+0.14%	2,647,640
2025-12-18	9.60	9.69	9.50	9.69	+0.54%	641,558
2025-12-17	9.65	9.69	9.54	9.64	+0.37%	943,125
2025-12-16	10.04	10.06	9.58	9.60	-4.38%	2,702,990
2025-12-15	9.91	10.11	9.80	10.04	+1.35%	1,002,475
2025-12-12	9.94	10.00	9.85	9.91	-0.24%	526,042
2025-12-11	9.70	9.97	9.70	9.93	+1.33%	519,505
2025-12-10	9.81	9.84	9.60	9.80	+0.04%	923,923
2025-12-09	9.61	9.84	9.60	9.80	+2.04%	621,551
2025-12-08	9.52	9.64	9.51	9.60	+0.00%	556,095
2025-12-05	9.65	9.75	9.60	9.60	-1.13%	881,042
2025-12-04	9.55	9.75	9.55	9.71	+1.57%	475,297
2025-12-03	9.63	9.67	9.49	9.56	-0.81%	491,964
2025-12-02	9.70	9.75	9.58	9.64	-0.60%	1,606,170
2025-12-01	9.64	9.73	9.58	9.70	+0.60%	711,302
2025-11-28	9.65	9.68	9.55	9.64	+0.82%	564,463
2025-11-27	9.39	9.66	9.39	9.56	+1.90%	949,891
2025-11-26	9.19	9.41	9.19	9.38	+1.56%	536,107
2025-11-25	9.10	9.28	9.10	9.24	+1.49%	789,224
2025-11-24	9.10	9.28	9.07	9.10	+0.07%	819,505
2025-11-21	8.82	9.11	8.79	9.10	+2.02%	844,138
2025-11-20	9.10	9.11	8.86	8.92	-1.37%	1,094,835
2025-11-19	8.97	9.04	8.83	9.04	+0.31%	1,087,767
2025-11-18	8.96	9.01	8.88	9.01	+0.00%	788,584
2025-11-17	9.13	9.14	8.95	9.01	-0.97%	462,057
2025-11-14	9.25	9.25	9.04	9.10	-1.26%	759,485
2025-11-13	9.25	9.45	9.21	9.22	-0.30%	665,075
2025-11-12	9.32	9.51	9.21	9.24	-1.43%	981,947
2025-11-10	9.24	9.39	9.21	9.38	+2.18%	819,007
2025-11-07	9.30	9.30	9.10	9.18	-0.33%	537,090
2025-11-06	9.10	9.30	9.08	9.21	+0.63%	879,167
2025-11-05	9.05	9.17	9.01	9.15	+0.86%	460,498
2025-11-04	9.20	9.28	9.03	9.07	-1.67%	520,572
2025-11-03	9.01	9.29	9.01	9.23	+2.53%	784,103
2025-10-31	9.12	9.16	9.00	9.00	-1.32%	1,722,916
2025-10-30	9.29	9.33	9.01	9.12	-1.87%	1,100,602
2025-10-29	9.35	9.40	9.25	9.29	-0.58%	470,128
2025-10-28	9.36	9.47	9.32	9.35	+0.28%	823,926
2025-10-27	9.33	9.33	9.23	9.32	+1.06%	394,499
2025-10-24	9.24	9.31	9.15	9.22	+0.57%	532,017
2025-10-23	9.34	9.39	9.06	9.17	-0.93%	730,944
2025-10-22	9.25	9.33	9.14	9.26	+0.06%	450,131
2025-10-21	9.15	9.32	9.14	9.25	+1.23%	855,827
2025-10-20	8.97	9.18	8.97	9.14	+1.83%	562,433
2025-10-17	8.80	9.02	8.74	8.97	+1.29%	701,712

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 2월 (+14.00%). 가장 약한 달: 6월 (-7.95%). 일별 데이터 2년치(2025–2026) 기준.

1월+9.55%
2월+14.00%
3월+3.27%
4월+7.77%
5월+3.74%
6월-7.95%
7월+0.71%
8월-2.34%
9월-1.25%
10월+0.63%
11월+4.47%
12월+5.09%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

OrangePL (OPL.WA)의 최근 종가는 얼마입니까?

2026-10-16 기준 16.23. Closelook 데이터 레이크의 일별 가격 기록 기준.

OPL.WA의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 16.50, 최저 8.74 (2026-10-16 기준).

OrangePL이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 OPL.WA의 가장 강한 달은 2월(평균 +14.00%), 가장 약한 달은 6월(평균 -7.95%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 450개로 계산.