Orion Oyj A (ORNAV.HE) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 79.50 | 80.70 | 79.10 | 80.00 | +0.88% | 4,787 |
| 2026-09-01 | 78.90 | 80.10 | 78.90 | 79.30 | +0.51% | 5,722 |
| 2026-08-31 | 79.40 | 79.70 | 78.70 | 78.90 | -0.63% | 4,884 |
| 2026-08-28 | 79.90 | 80.10 | 79.20 | 79.40 | +0.13% | 2,364 |
| 2026-08-27 | 79.80 | 80.10 | 79.00 | 79.30 | -0.63% | 4,067 |
| 2026-08-26 | 80.50 | 81.00 | 79.80 | 79.80 | -0.87% | 3,271 |
| 2026-08-25 | 78.80 | 80.80 | 78.80 | 80.50 | +1.90% | 6,340 |
| 2026-08-24 | 79.00 | 79.00 | 78.40 | 79.00 | +0.00% | 2,555 |
| 2026-08-21 | 78.80 | 79.00 | 78.20 | 79.00 | +0.25% | 1,608 |
| 2026-08-20 | 79.60 | 79.60 | 78.60 | 78.80 | -0.25% | 1,774 |
| 2026-08-19 | 78.10 | 79.00 | 77.90 | 79.00 | +1.15% | 2,931 |
| 2026-08-18 | 77.90 | 78.40 | 77.70 | 78.10 | +0.26% | 3,580 |
| 2026-08-17 | 77.00 | 78.50 | 77.00 | 77.90 | +1.17% | 3,765 |
| 2026-08-14 | 79.50 | 79.60 | 76.70 | 77.00 | -3.14% | 4,937 |
| 2026-08-13 | 77.20 | 79.50 | 77.20 | 79.50 | +2.45% | 1,820 |
| 2026-08-12 | 79.30 | 79.30 | 77.60 | 77.60 | -2.14% | 2,284 |
| 2026-08-11 | 78.70 | 80.30 | 78.50 | 79.30 | +0.76% | 4,779 |
| 2026-08-10 | 81.40 | 81.40 | 78.30 | 78.70 | -3.32% | 11,539 |
| 2026-08-07 | 81.60 | 82.70 | 81.40 | 81.40 | -0.25% | 4,338 |
| 2026-08-06 | 81.50 | 82.30 | 81.40 | 81.60 | +0.25% | 3,271 |
| 2026-08-05 | 80.20 | 82.20 | 80.20 | 81.40 | +1.50% | 11,066 |
| 2026-08-04 | 79.00 | 80.90 | 79.00 | 80.20 | +1.26% | 5,269 |
| 2026-08-03 | 80.70 | 81.40 | 79.20 | 79.20 | -1.86% | 3,533 |
| 2026-07-31 | 81.00 | 82.00 | 80.40 | 80.70 | +0.00% | 3,419 |
| 2026-07-30 | 81.10 | 82.00 | 80.60 | 80.70 | -1.59% | 4,404 |
| 2026-07-29 | 80.70 | 82.00 | 80.60 | 82.00 | +1.86% | 4,166 |
| 2026-07-28 | 79.10 | 80.70 | 79.00 | 80.50 | +1.64% | 6,146 |
| 2026-07-27 | 78.20 | 79.20 | 78.00 | 79.20 | +0.89% | 3,642 |
| 2026-07-24 | 78.90 | 78.90 | 78.00 | 78.50 | -0.51% | 2,333 |
| 2026-07-23 | 77.20 | 79.00 | 76.80 | 78.90 | +2.20% | 7,264 |
| 2026-07-22 | 76.10 | 77.50 | 75.70 | 77.20 | +1.31% | 5,619 |
| 2026-07-21 | 74.90 | 76.30 | 74.40 | 76.20 | +1.60% | 8,592 |
| 2026-07-20 | 75.90 | 76.00 | 73.80 | 75.00 | -3.35% | 8,546 |
| 2026-07-17 | 68.40 | 78.00 | 66.70 | 77.60 | +13.45% | 40,166 |
| 2026-07-16 | 68.30 | 68.50 | 67.80 | 68.40 | +0.88% | 2,570 |
| 2026-07-15 | 67.60 | 68.10 | 67.00 | 67.80 | +0.30% | 2,706 |
| 2026-07-14 | 68.60 | 68.60 | 67.30 | 67.60 | -1.60% | 6,038 |
| 2026-07-13 | 69.30 | 69.50 | 68.70 | 68.70 | -0.87% | 3,273 |
| 2026-07-10 | 70.50 | 70.70 | 69.00 | 69.30 | -1.56% | 3,410 |
| 2026-07-09 | 70.30 | 70.70 | 69.80 | 70.40 | +0.28% | 4,498 |
| 2026-07-08 | 71.40 | 71.40 | 70.00 | 70.20 | -1.96% | 5,600 |
| 2026-07-07 | 70.40 | 72.00 | 70.40 | 71.60 | +2.29% | 1,853 |
| 2026-07-06 | 71.40 | 72.00 | 69.40 | 70.00 | -2.37% | 6,835 |
| 2026-07-03 | 72.50 | 72.50 | 71.40 | 71.70 | -0.55% | 956 |
| 2026-07-02 | 68.30 | 72.60 | 68.30 | 72.10 | +2.27% | 7,592 |
| 2026-07-01 | 71.70 | 71.80 | 70.50 | 70.50 | -1.67% | 2,841 |
| 2026-06-30 | 71.00 | 71.80 | 71.00 | 71.70 | +1.13% | 2,776 |
| 2026-06-29 | 70.30 | 71.30 | 70.20 | 70.90 | +1.00% | 4,381 |
| 2026-06-26 | 70.10 | 70.40 | 69.60 | 70.20 | +0.00% | 2,787 |
| 2026-06-25 | 69.60 | 70.70 | 69.30 | 70.20 | +0.86% | 4,929 |
| 2026-06-24 | 68.80 | 70.10 | 68.80 | 69.60 | +1.02% | 4,848 |
| 2026-06-23 | 68.40 | 69.50 | 68.20 | 68.90 | +0.58% | 5,932 |
| 2026-06-22 | 66.90 | 68.50 | 66.80 | 68.50 | +2.85% | 2,003 |
| 2026-06-18 | 68.30 | 68.50 | 66.00 | 66.60 | -2.06% | 4,796 |
| 2026-06-17 | 67.30 | 68.00 | 67.00 | 68.00 | +0.89% | 1,612 |
| 2026-06-16 | 66.80 | 67.50 | 66.30 | 67.40 | +0.90% | 17,639 |
| 2026-06-15 | 68.90 | 69.20 | 66.80 | 66.80 | -2.34% | 3,416 |
| 2026-06-12 | 69.50 | 69.80 | 68.40 | 68.40 | -1.58% | 8,903 |
| 2026-06-11 | 68.40 | 69.60 | 68.40 | 69.50 | -0.14% | 643 |
| 2026-06-10 | 69.60 | 70.20 | 69.10 | 69.60 | -0.29% | 2,949 |
| 2026-06-09 | 68.90 | 70.10 | 68.00 | 69.80 | -0.43% | 3,813 |
| 2026-06-08 | 69.50 | 70.30 | 68.80 | 70.10 | -0.57% | 3,014 |
| 2026-06-05 | 68.90 | 70.90 | 68.90 | 70.50 | +2.03% | 3,540 |
| 2026-06-04 | 67.60 | 69.10 | 67.50 | 69.10 | +2.07% | 5,083 |
| 2026-06-03 | 68.00 | 68.00 | 67.00 | 67.70 | +0.45% | 4,095 |
| 2026-06-02 | 68.00 | 68.80 | 66.90 | 67.40 | -0.88% | 4,626 |
| 2026-06-01 | 71.10 | 71.10 | 67.90 | 68.00 | -4.49% | 2,930 |
| 2026-05-29 | 70.80 | 71.40 | 70.70 | 71.20 | +0.85% | 3,831 |
| 2026-05-28 | 70.80 | 70.90 | 69.80 | 70.60 | -0.98% | 1,880 |
| 2026-05-27 | 71.00 | 71.70 | 69.00 | 71.30 | +0.28% | 3,660 |
| 2026-05-26 | 71.90 | 72.00 | 71.00 | 71.10 | -1.25% | 5,671 |
| 2026-05-25 | 71.20 | 72.00 | 71.20 | 72.00 | +1.12% | 4,929 |
| 2026-05-22 | 71.60 | 71.60 | 70.70 | 71.20 | -0.42% | 2,517 |
| 2026-05-21 | 70.80 | 71.70 | 70.80 | 71.50 | +0.85% | 4,659 |
| 2026-05-20 | 71.00 | 71.20 | 70.00 | 70.90 | -0.28% | 4,476 |
| 2026-05-19 | 68.80 | 71.10 | 68.80 | 71.10 | +3.95% | 5,417 |
| 2026-05-18 | 67.70 | 68.50 | 67.40 | 68.40 | +1.03% | 7,408 |
| 2026-05-15 | 68.40 | 68.40 | 67.60 | 67.70 | +1.04% | 7,288 |
| 2026-05-13 | 67.10 | 67.90 | 67.00 | 67.00 | -0.15% | 7,344 |
| 2026-05-12 | 66.50 | 67.80 | 66.30 | 67.10 | +0.30% | 3,105 |
| 2026-05-11 | 68.50 | 68.80 | 65.00 | 66.90 | -2.34% | 7,664 |
| 2026-05-08 | 69.50 | 69.50 | 68.30 | 68.50 | -1.72% | 2,802 |
| 2026-05-07 | 70.80 | 71.00 | 69.70 | 69.70 | -1.55% | 4,295 |
| 2026-05-06 | 69.40 | 71.10 | 69.40 | 70.80 | +2.02% | 15,213 |
| 2026-05-05 | 69.10 | 69.80 | 69.00 | 69.40 | +0.58% | 2,908 |
| 2026-05-04 | 69.60 | 69.60 | 68.40 | 69.00 | +1.32% | 7,011 |
| 2026-04-30 | 66.10 | 68.60 | 66.10 | 68.10 | +3.03% | 14,681 |
| 2026-04-29 | 66.80 | 66.80 | 65.40 | 66.10 | -1.05% | 5,710 |
| 2026-04-28 | 69.50 | 69.50 | 66.40 | 66.80 | -1.18% | 3,592 |
| 2026-04-27 | 66.70 | 67.80 | 66.10 | 67.60 | +1.35% | 26,360 |
| 2026-04-24 | 69.50 | 69.50 | 66.60 | 66.70 | -4.03% | 20,573 |
| 2026-04-23 | 73.10 | 73.10 | 67.80 | 69.50 | -4.79% | 24,601 |
| 2026-04-22 | 73.50 | 73.50 | 72.60 | 73.00 | -0.95% | 9,853 |
| 2026-04-21 | 74.80 | 75.00 | 73.60 | 73.70 | -1.47% | 24,034 |
| 2026-04-20 | 74.80 | 75.10 | 74.00 | 74.80 | +0.00% | 5,332 |
| 2026-04-17 | 73.50 | 74.80 | 72.30 | 74.80 | +1.77% | 6,358 |
| 2026-04-16 | 73.20 | 73.90 | 73.00 | 73.50 | +0.68% | 2,829 |
| 2026-04-15 | 73.40 | 74.10 | 71.50 | 73.00 | -0.68% | 6,753 |
| 2026-04-14 | 72.70 | 73.70 | 72.70 | 73.50 | +1.80% | 4,413 |
| 2026-04-13 | 73.40 | 73.40 | 71.70 | 72.20 | -1.77% | 21,586 |
| 2026-04-10 | 72.40 | 74.00 | 72.40 | 73.50 | +1.80% | 2,974 |
| 2026-04-09 | 71.50 | 73.50 | 71.50 | 72.20 | +0.84% | 7,984 |
| 2026-04-08 | 72.40 | 72.60 | 70.60 | 71.60 | +0.56% | 10,102 |
| 2026-04-07 | 71.40 | 72.10 | 70.70 | 71.20 | -0.42% | 8,230 |
| 2026-04-02 | 71.10 | 71.70 | 69.60 | 71.50 | -0.14% | 6,969 |
| 2026-04-01 | 71.40 | 72.30 | 71.20 | 71.60 | +3.02% | 5,199 |
| 2026-03-31 | 68.00 | 69.50 | 67.90 | 69.50 | +2.21% | 4,638 |
| 2026-03-30 | 67.20 | 68.20 | 67.20 | 68.00 | +1.34% | 2,259 |
| 2026-03-27 | 66.80 | 68.00 | 66.80 | 67.10 | +0.60% | 2,951 |
| 2026-03-26 | 66.80 | 67.10 | 66.00 | 66.70 | -0.15% | 2,222 |
| 2026-03-25 | 67.30 | 67.30 | 66.20 | 66.80 | -0.89% | 4,926 |
| 2026-03-24 | 67.50 | 68.30 | 67.40 | 67.40 | -2.46% | 5,507 |
| 2026-03-23 | 67.00 | 69.80 | 67.00 | 69.10 | +0.14% | 14,193 |
| 2026-03-20 | 69.90 | 70.40 | 69.00 | 69.00 | -1.43% | 2,735 |
| 2026-03-19 | 69.70 | 70.10 | 69.30 | 70.00 | -0.14% | 2,315 |
| 2026-03-18 | 70.50 | 71.30 | 70.10 | 70.10 | -0.14% | 14,197 |
| 2026-03-17 | 70.50 | 71.00 | 70.20 | 70.20 | -0.43% | 4,720 |
| 2026-03-16 | 69.40 | 70.50 | 68.90 | 70.50 | +1.59% | 6,229 |
| 2026-03-13 | 68.90 | 70.30 | 68.90 | 69.40 | +1.02% | 3,476 |
| 2026-03-12 | 68.40 | 69.20 | 67.90 | 68.70 | +0.44% | 3,988 |
| 2026-03-11 | 69.70 | 69.80 | 68.20 | 68.40 | -2.43% | 3,366 |
| 2026-03-10 | 69.10 | 71.50 | 69.10 | 70.10 | +2.34% | 5,603 |
| 2026-03-09 | 66.50 | 69.00 | 65.80 | 68.50 | +1.63% | 8,876 |
| 2026-03-06 | 67.00 | 67.70 | 66.60 | 67.40 | +0.60% | 3,123 |
| 2026-03-05 | 67.70 | 68.60 | 67.00 | 67.00 | -1.47% | 7,050 |
| 2026-03-04 | 65.90 | 68.10 | 65.90 | 68.00 | +3.03% | 4,782 |
| 2026-03-03 | 66.90 | 66.90 | 65.60 | 66.00 | -1.64% | 5,264 |
| 2026-03-02 | 67.00 | 67.70 | 66.60 | 67.10 | -1.03% | 5,077 |
| 2026-02-27 | 67.40 | 67.80 | 67.00 | 67.80 | +0.59% | 9,762 |
| 2026-02-26 | 67.50 | 68.50 | 67.20 | 67.40 | -0.30% | 2,164 |
| 2026-02-25 | 68.40 | 68.40 | 67.60 | 67.60 | -1.17% | 2,912 |
| 2026-02-24 | 67.90 | 68.80 | 67.60 | 68.40 | +0.44% | 4,773 |
| 2026-02-23 | 69.00 | 69.00 | 67.80 | 68.10 | -1.45% | 4,689 |
| 2026-02-20 | 69.30 | 70.20 | 68.60 | 69.10 | +0.14% | 4,346 |
| 2026-02-19 | 68.80 | 69.80 | 68.70 | 69.00 | +0.44% | 1,971 |
| 2026-02-18 | 69.00 | 69.20 | 68.10 | 68.70 | +0.29% | 2,989 |
| 2026-02-17 | 68.10 | 69.00 | 67.40 | 68.50 | +0.59% | 3,232 |
| 2026-02-16 | 67.40 | 68.10 | 66.80 | 68.10 | +1.19% | 4,660 |
| 2026-02-13 | 67.50 | 67.80 | 66.50 | 67.30 | +0.75% | 13,485 |
| 2026-02-12 | 74.70 | 75.00 | 66.30 | 66.80 | -9.85% | 22,929 |
| 2026-02-11 | 72.80 | 74.60 | 72.80 | 74.10 | +0.41% | 8,600 |
| 2026-02-10 | 73.80 | 74.20 | 73.50 | 73.80 | +0.00% | 5,659 |
| 2026-02-09 | 73.40 | 74.70 | 73.30 | 73.80 | +0.54% | 11,244 |
| 2026-02-06 | 71.80 | 73.60 | 71.30 | 73.40 | +1.94% | 6,044 |
| 2026-02-05 | 71.70 | 72.60 | 71.20 | 72.00 | +0.14% | 5,655 |
| 2026-02-04 | 71.20 | 72.90 | 71.20 | 71.90 | +0.56% | 4,638 |
| 2026-02-03 | 70.70 | 71.60 | 70.70 | 71.50 | +1.56% | 6,369 |
| 2026-02-02 | 69.50 | 70.50 | 68.60 | 70.40 | +1.73% | 11,212 |
| 2026-01-30 | 68.90 | 69.60 | 68.40 | 69.20 | -1.00% | 4,348 |
| 2026-01-29 | 70.50 | 70.50 | 69.90 | 69.90 | -0.29% | 4,759 |
| 2026-01-28 | 72.40 | 72.50 | 69.80 | 70.10 | -3.04% | 8,238 |
| 2026-01-27 | 70.70 | 72.30 | 70.70 | 72.30 | +1.83% | 9,658 |
| 2026-01-26 | 69.60 | 71.00 | 69.40 | 71.00 | +2.31% | 6,665 |
| 2026-01-23 | 69.20 | 70.40 | 69.20 | 69.40 | +0.58% | 7,388 |
| 2026-01-22 | 69.20 | 69.70 | 68.40 | 69.00 | +0.73% | 6,967 |
| 2026-01-21 | 68.30 | 68.50 | 67.40 | 68.50 | +0.29% | 6,871 |
| 2026-01-20 | 68.70 | 68.70 | 67.70 | 68.30 | -0.58% | 11,848 |
| 2026-01-19 | 69.40 | 69.40 | 68.40 | 68.70 | -2.00% | 5,366 |
| 2026-01-16 | 69.70 | 70.70 | 69.50 | 70.10 | +0.86% | 14,544 |
| 2026-01-15 | 69.90 | 71.90 | 69.00 | 69.50 | -0.57% | 18,987 |
| 2026-01-14 | 67.40 | 70.50 | 67.40 | 69.90 | +12.02% | 19,260 |
| 2026-01-13 | 65.00 | 65.00 | 62.40 | 62.40 | -3.85% | 6,902 |
| 2026-01-12 | 65.30 | 65.60 | 64.90 | 64.90 | -0.61% | 4,140 |
| 2026-01-09 | 66.00 | 66.00 | 64.90 | 65.30 | -0.76% | 4,606 |
| 2026-01-08 | 65.60 | 66.40 | 65.00 | 65.80 | +0.15% | 3,748 |
| 2026-01-07 | 63.00 | 65.70 | 63.00 | 65.70 | +4.78% | 11,019 |
| 2026-01-05 | 63.00 | 63.30 | 62.30 | 62.70 | -0.32% | 9,202 |
| 2026-01-02 | 63.40 | 63.90 | 62.90 | 62.90 | -0.63% | 5,229 |
| 2025-12-30 | 63.50 | 63.70 | 63.30 | 63.30 | +0.00% | 3,572 |
| 2025-12-29 | 63.10 | 63.60 | 63.00 | 63.30 | +0.48% | 7,919 |
| 2025-12-23 | 62.70 | 63.30 | 62.60 | 63.00 | +0.64% | 3,376 |
| 2025-12-22 | 61.90 | 62.60 | 61.70 | 62.60 | +1.13% | 3,933 |
| 2025-12-19 | 60.90 | 62.00 | 60.30 | 61.90 | +1.31% | 16,474 |
| 2025-12-18 | 60.60 | 61.10 | 60.30 | 61.10 | +0.83% | 22,320 |
| 2025-12-17 | 61.30 | 61.60 | 60.30 | 60.60 | -0.49% | 9,669 |
| 2025-12-16 | 60.80 | 61.90 | 60.30 | 60.90 | +0.00% | 5,366 |
| 2025-12-15 | 59.70 | 61.00 | 59.20 | 60.90 | +2.01% | 3,306 |
| 2025-12-12 | 61.00 | 61.00 | 59.60 | 59.70 | -2.13% | 8,334 |
| 2025-12-11 | 60.80 | 61.20 | 60.70 | 61.00 | +0.49% | 14,522 |
| 2025-12-10 | 60.60 | 60.80 | 59.90 | 60.70 | +0.66% | 14,253 |
| 2025-12-09 | 60.80 | 60.90 | 60.30 | 60.30 | +0.00% | 17,203 |
| 2025-12-08 | 60.60 | 60.90 | 60.10 | 60.30 | -0.17% | 2,825 |
| 2025-12-05 | 59.80 | 61.00 | 59.80 | 60.40 | +0.83% | 39,156 |
| 2025-12-04 | 60.30 | 60.90 | 59.50 | 59.90 | -0.66% | 9,906 |
| 2025-12-03 | 62.20 | 62.30 | 59.40 | 60.30 | -1.79% | 23,626 |
| 2025-12-02 | 60.90 | 61.60 | 60.80 | 61.40 | +0.16% | 10,649 |
| 2025-12-01 | 61.60 | 61.60 | 60.90 | 61.30 | -0.81% | 2,512 |
| 2025-11-28 | 61.60 | 61.80 | 61.00 | 61.80 | +0.32% | 9,121 |
| 2025-11-27 | 61.00 | 61.70 | 60.70 | 61.60 | +1.15% | 1,658 |
| 2025-11-26 | 60.40 | 61.00 | 60.30 | 60.90 | +1.33% | 3,490 |
| 2025-11-25 | 59.90 | 60.50 | 59.40 | 60.10 | +0.50% | 8,666 |
| 2025-11-24 | 59.90 | 60.20 | 59.70 | 59.80 | -0.17% | 4,439 |
| 2025-11-21 | 59.20 | 59.90 | 58.90 | 59.90 | +0.17% | 5,072 |
| 2025-11-20 | 59.40 | 60.70 | 59.40 | 59.80 | +1.36% | 3,554 |
| 2025-11-19 | 59.10 | 59.40 | 58.90 | 59.00 | -0.17% | 2,439 |
| 2025-11-18 | 59.80 | 60.00 | 58.90 | 59.10 | -1.34% | 5,974 |
| 2025-11-17 | 59.80 | 60.10 | 59.60 | 59.90 | +0.17% | 6,448 |
| 2025-11-14 | 59.50 | 59.80 | 59.00 | 59.80 | +0.50% | 5,495 |
| 2025-11-13 | 59.80 | 60.40 | 59.00 | 59.50 | -0.34% | 2,239 |
| 2025-11-12 | 59.50 | 59.90 | 59.20 | 59.70 | +0.84% | 3,631 |
| 2025-11-11 | 58.00 | 59.20 | 58.00 | 59.20 | +2.42% | 5,895 |
| 2025-11-10 | 57.00 | 58.10 | 57.00 | 57.80 | +1.40% | 4,135 |
| 2025-11-07 | 57.60 | 58.00 | 56.30 | 57.00 | -1.04% | 8,907 |
| 2025-11-06 | 58.30 | 58.30 | 57.00 | 57.60 | -0.86% | 7,630 |
| 2025-11-05 | 58.80 | 58.90 | 58.10 | 58.10 | -1.86% | 6,065 |
| 2025-11-04 | 60.20 | 60.20 | 58.70 | 59.20 | -1.50% | 8,123 |
| 2025-11-03 | 60.60 | 60.60 | 59.90 | 60.10 | -0.99% | 3,780 |
| 2025-10-31 | 61.90 | 61.90 | 60.50 | 60.70 | -1.62% | 6,420 |
| 2025-10-30 | 62.90 | 62.90 | 61.30 | 61.70 | -1.91% | 9,544 |
| 2025-10-29 | 61.50 | 63.50 | 61.40 | 62.90 | +3.62% | 7,619 |
| 2025-10-28 | 68.30 | 70.50 | 60.60 | 60.70 | -10.60% | 29,727 |
| 2025-10-27 | 68.00 | 68.40 | 67.40 | 67.90 | -0.15% | 4,980 |
| 2025-10-24 | 67.80 | 68.10 | 67.20 | 68.00 | +0.29% | 2,696 |
| 2025-10-23 | 67.30 | 68.30 | 67.30 | 67.80 | +0.74% | 8,201 |
| 2025-10-22 | 66.80 | 67.50 | 66.80 | 67.30 | +0.60% | 3,648 |
| 2025-10-21 | 67.30 | 67.30 | 66.40 | 66.90 | -0.59% | 4,323 |
| 2025-10-20 | 66.80 | 67.50 | 66.80 | 67.30 | +0.75% | 3,509 |
| 2025-10-17 | 67.20 | 67.60 | 66.50 | 66.80 | -0.74% | 3,241 |
| 2025-10-16 | 67.40 | 67.70 | 66.90 | 67.30 | -0.15% | 8,468 |
| 2025-10-15 | 67.90 | 67.90 | 66.50 | 67.40 | -0.74% | 4,679 |
| 2025-10-14 | 67.60 | 68.20 | 67.40 | 67.90 | -0.29% | 3,447 |
| 2025-10-13 | 68.30 | 69.10 | 67.50 | 68.10 | -0.29% | 9,204 |
| 2025-10-10 | 69.40 | 70.00 | 68.30 | 68.30 | -1.73% | 9,663 |
| 2025-10-09 | 69.40 | 69.60 | 68.90 | 69.50 | +0.29% | 5,666 |
| 2025-10-08 | 70.00 | 70.20 | 69.00 | 69.30 | -1.00% | 9,157 |
| 2025-10-07 | 68.60 | 70.30 | 68.40 | 70.00 | +2.04% | 11,239 |
| 2025-10-06 | 65.80 | 68.90 | 65.80 | 68.60 | +5.70% | 9,103 |
| 2025-10-03 | 64.70 | 65.50 | 64.30 | 64.90 | +0.15% | 11,834 |
| 2025-10-02 | 65.80 | 66.40 | 64.50 | 64.80 | -1.52% | 7,597 |
| 2025-10-01 | 64.80 | 66.20 | 64.80 | 65.80 | +1.54% | 11,730 |
| 2025-09-30 | 64.30 | 65.00 | 62.90 | 64.80 | +0.78% | 17,159 |
| 2025-09-29 | 63.50 | 64.50 | 63.50 | 64.30 | +1.26% | 8,800 |
| 2025-09-26 | 64.00 | 64.00 | 62.70 | 63.50 | -2.16% | 21,607 |
| 2025-09-25 | 66.40 | 66.40 | 64.90 | 64.90 | -2.26% | 3,502 |
| 2025-09-24 | 65.90 | 66.50 | 65.60 | 66.40 | +0.61% | 7,426 |
| 2025-09-23 | 67.10 | 67.10 | 65.60 | 66.00 | -1.79% | 11,852 |
| 2025-09-22 | 66.80 | 67.70 | 66.60 | 67.20 | +0.60% | 5,164 |
| 2025-09-19 | 65.40 | 67.40 | 65.40 | 66.80 | +2.14% | 8,336 |
| 2025-09-18 | 65.90 | 66.20 | 65.30 | 65.40 | +0.31% | 7,937 |
| 2025-09-17 | 65.40 | 65.90 | 64.90 | 65.20 | +0.31% | 7,879 |
| 2025-09-16 | 65.50 | 66.00 | 64.80 | 65.00 | -0.76% | 6,245 |
| 2025-09-15 | 67.90 | 67.90 | 65.50 | 65.50 | -2.96% | 12,185 |
| 2025-09-12 | 67.60 | 68.20 | 67.40 | 67.50 | +0.30% | 9,830 |
| 2025-09-11 | 65.50 | 67.50 | 65.50 | 67.30 | +2.75% | 6,160 |
| 2025-09-10 | 65.30 | 65.90 | 65.20 | 65.50 | +0.31% | 4,202 |
| 2025-09-09 | 65.30 | 65.50 | 64.60 | 65.30 | +0.00% | 6,112 |
| 2025-09-08 | 65.70 | 66.10 | 65.00 | 65.30 | -0.61% | 9,038 |
| 2025-09-05 | 66.80 | 66.90 | 65.60 | 65.70 | -1.65% | 5,776 |
| 2025-09-04 | 67.80 | 67.80 | 66.40 | 66.80 | -0.60% | 8,004 |
| 2025-09-03 | 66.80 | 67.60 | 66.60 | 67.20 | +0.45% | 4,431 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 1월 (+14.11%). 가장 약한 달: 10월 (-7.75%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Orion Oyj A (ORNAV.HE)의 최근 종가는 얼마입니까?
2026-09-02 기준 80.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
ORNAV.HE의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 82.70, 최저 56.30 (2026-09-02 기준).
Orion Oyj A이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 ORNAV.HE의 가장 강한 달은 1월(평균 +14.11%), 가장 약한 달은 10월(평균 -7.75%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.