오가닉티코스메틱 [900300] KOSDAQ
외국기업(소속부없음)
3,630 원
전일대비:
▼
215
(-5.59%)
시가
3,850
고가
3,890
저가
3,480
거래량
181,943
거래대금
657 백만
시가총액
747 억
52주 최고
5,910
52주 최저
0
📈 주가 차트 (최근 20일)
오가닉티코스메틱
900300
120봉
💬 오가닉티코스메틱 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 3,630 | -215 | -5.59% | 3,850 | 3,890 | 3,480 | 181,943 |
| 2026-09-03 | 3,845 | -215 | -5.30% | 4,270 | 4,270 | 3,835 | 208,151 |
| 2026-09-02 | 4,060 | -15 | -0.37% | 4,040 | 4,300 | 3,670 | 386,062 |
| 2026-09-01 | 4,075 | -145 | -3.44% | 4,235 | 4,370 | 3,955 | 618,169 |
| 2026-08-31 | 4,220 | 555 | 15.14% | 3,775 | 4,575 | 3,710 | 3,210,857 |
| 2026-08-28 | 3,665 | 195 | 5.62% | 3,530 | 4,350 | 3,320 | 2,424,935 |
| 2026-08-27 | 3,470 | 5 | 0.14% | 3,445 | 3,845 | 3,255 | 1,037,167 |
| 2026-08-26 | 3,465 | -460 | -11.72% | 3,830 | 4,130 | 3,465 | 1,207,015 |
| 2026-08-25 | 3,925 | 540 | 15.95% | 3,170 | 4,400 | 3,010 | 6,576,860 |
| 2026-08-24 | 3,385 | 170 | 5.29% | 4,175 | 4,175 | 3,245 | 4,368,675 |
| 2026-08-21 | 3,215 | 740 | 29.90% | 3,215 | 3,215 | 3,215 | 185,421 |
| 2026-08-20 | 2,475 | -130 | -4.99% | 2,600 | 2,795 | 2,430 | 140,931 |
| 2026-08-19 | 2,605 | -105 | -3.87% | 2,710 | 2,710 | 2,495 | 111,255 |
| 2026-08-18 | 2,710 | -135 | -4.75% | 2,980 | 2,980 | 2,660 | 221,872 |
| 2026-08-14 | 2,845 | -155 | -5.17% | 3,000 | 3,070 | 2,765 | 306,453 |
| 2026-08-13 | 3,000 | 60 | 2.04% | 3,000 | 3,495 | 2,850 | 1,914,471 |
| 2026-08-12 | 2,940 | 675 | 29.80% | 2,310 | 2,940 | 2,200 | 1,805,366 |
| 2026-08-11 | 2,265 | 310 | 15.86% | 1,970 | 2,500 | 1,970 | 984,195 |
| 2026-08-10 | 1,955 | 59 | 3.11% | 2,000 | 2,180 | 1,851 | 121,024 |
| 2026-08-07 | 1,896 | -24 | -1.25% | 1,904 | 1,931 | 1,869 | 45,505 |