오가닉티코스메틱 [900300] KOSDAQ
외국기업(소속부없음)
3,215 원
전일대비:
▲
740
(29.90%)
시가
3,215
고가
3,215
저가
3,215
거래량
185,421
거래대금
596 백만
시가총액
662 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 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 |
| 2026-08-06 | 1,920 | 23 | 1.21% | 2,000 | 2,000 | 1,875 | 57,416 |
| 2026-08-05 | 1,897 | 70 | 3.83% | 1,820 | 1,940 | 1,790 | 98,326 |
| 2026-08-04 | 1,827 | -19 | -1.03% | 1,847 | 1,941 | 1,808 | 94,001 |
| 2026-08-03 | 1,846 | 76 | 4.29% | 1,768 | 2,010 | 1,749 | 168,875 |
| 2026-07-31 | 1,770 | 100 | 5.99% | 1,722 | 1,798 | 1,570 | 142,201 |
| 2026-07-30 | 1,670 | -355 | -17.53% | 2,150 | 2,240 | 1,670 | 1,226,382 |
| 2026-07-29 | 2,025 | 464 | 29.72% | 1,561 | 2,025 | 1,561 | 791,560 |
| 2026-07-28 | 1,561 | -151 | -8.82% | 1,712 | 1,712 | 1,541 | 61,795 |
| 2026-07-27 | 1,712 | -38 | -2.17% | 1,750 | 1,797 | 1,705 | 35,859 |
| 2026-07-24 | 1,750 | -94 | -5.10% | 1,830 | 1,837 | 1,735 | 74,271 |