오스테오닉 [226400] KOSDAQ
기술성장기업부
4,340 원
전일대비:
▲
140
(3.33%)
시가
4,250
고가
4,340
저가
4,105
거래량
51,116
거래대금
217 백만
시가총액
897 억
52주 최고
8,190
52주 최저
3,710
📈 주가 차트 (최근 20일)
오스테오닉
226400
120봉
💬 오스테오닉 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 4,340 | 140 | 3.33% | 4,250 | 4,340 | 4,105 | 51,116 |
| 2026-08-24 | 4,200 | 65 | 1.57% | 4,215 | 4,280 | 4,100 | 95,845 |
| 2026-08-21 | 4,135 | -210 | -4.83% | 4,295 | 4,295 | 4,040 | 155,245 |
| 2026-08-20 | 4,345 | 120 | 2.84% | 4,300 | 4,360 | 4,235 | 42,332 |
| 2026-08-19 | 4,225 | -220 | -4.95% | 4,475 | 4,475 | 4,195 | 130,767 |
| 2026-08-18 | 4,445 | -335 | -7.01% | 4,800 | 4,800 | 4,375 | 283,237 |
| 2026-08-14 | 4,780 | 15 | 0.31% | 4,800 | 4,875 | 4,700 | 163,214 |
| 2026-08-13 | 4,765 | -115 | -2.36% | 4,920 | 4,925 | 4,765 | 94,747 |
| 2026-08-12 | 4,880 | -140 | -2.79% | 4,985 | 5,080 | 4,815 | 212,525 |
| 2026-08-11 | 5,020 | -20 | -0.40% | 5,060 | 5,150 | 4,960 | 87,648 |
| 2026-08-10 | 5,040 | -30 | -0.59% | 5,090 | 5,180 | 5,030 | 85,758 |
| 2026-08-07 | 5,070 | -30 | -0.59% | 5,110 | 5,200 | 4,975 | 32,099 |
| 2026-08-06 | 5,100 | 100 | 2.00% | 5,150 | 5,160 | 4,847 | 68,080 |
| 2026-08-05 | 5,000 | -50 | -0.99% | 5,170 | 5,240 | 4,985 | 123,957 |
| 2026-08-04 | 5,050 | 140 | 2.85% | 4,910 | 5,100 | 4,885 | 152,205 |
| 2026-08-03 | 4,910 | 10 | 0.20% | 4,900 | 5,200 | 4,850 | 183,916 |
| 2026-07-31 | 4,900 | 360 | 7.93% | 4,600 | 4,965 | 4,550 | 125,634 |
| 2026-07-30 | 4,540 | 165 | 3.77% | 4,355 | 4,650 | 4,345 | 77,986 |
| 2026-07-29 | 4,375 | -260 | -5.61% | 4,600 | 4,835 | 4,270 | 217,928 |
| 2026-07-28 | 4,635 | -165 | -3.44% | 4,795 | 4,800 | 4,500 | 81,124 |