ORG Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 9.81 | 9.89 | 9.67 | 9.78 | 2,339,317 | -0.14 | -1.43% |
1개월 | 9.16 | 9.89 | 7.51 | 9.58 | 3,772,630 | 0.51 | 5.57% |
3개월 | 8.45 | 9.89 | 7.50 | 9.00 | 5,912,096 | 1.22 | 14.44% |
6개월 | 9.15 | 9.89 | 6.01 | 8.62 | 8,734,291 | 0.52 | 5.68% |
1년 | 8.36 | 9.89 | 5.51 | 8.63 | 6,727,988 | 1.31 | 15.67% |
3년 | 4.13 | 11.01 | 2.599 | 6.93 | 6,567,525 | 5.54 | 134.14% |
5년 | 7.44 | 11.01 | 2.599 | 6.57 | 6,269,581 | 2.23 | 29.97% |
ORG 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
26 4월(4) 2024 | 9.67 | -0.12 | -1.23% | 9.88 | 9.88 | 9.67 | 2,301,192 |
24 4월(4) 2024 | 9.79 | -0.04 | -0.36% | 9.87 | 9.89 | 9.77 | 1,703,190 |
23 4월(4) 2024 | 9.825 | 0.01 | 0.15% | 9.75 | 9.86 | 9.735 | 3,527,539 |
22 4월(4) 2024 | 9.81 | 0.07 | 0.72% | 9.81 | 9.88 | 9.74 | 1,825,345 |
19 4월(4) 2024 | 9.74 | -0.06 | -0.61% | 9.76 | 9.79 | 7.51 | 3,192,414 |
18 4월(4) 2024 | 9.80 | -0.02 | -0.20% | 9.80 | 9.865 | 9.77 | 3,724,251 |
17 4월(4) 2024 | 9.82 | 0.23 | 2.40% | 9.63 | 9.84 | 9.605 | 5,930,855 |
16 4월(4) 2024 | 9.59 | -0.17 | -1.74% | 9.70 | 9.72 | 9.57 | 3,318,079 |
15 4월(4) 2024 | 9.76 | 0.00 | 0.00% | 9.75 | 9.77 | 9.64 | 2,911,153 |
12 4월(4) 2024 | 9.76 | 0.18 | 1.88% | 9.48 | 9.785 | 9.45 | 5,651,622 |
11 4월(4) 2024 | 9.58 | 0.03 | 0.31% | 9.51 | 9.62 | 9.49 | 3,452,547 |
10 4월(4) 2024 | 9.55 | 0.06 | 0.63% | 9.59 | 9.60 | 9.51 | 3,857,059 |
09 4월(4) 2024 | 9.49 | 0.05 | 0.53% | 9.40 | 9.52 | 9.39 | 3,898,625 |
08 4월(4) 2024 | 9.44 | 0.12 | 1.29% | 9.35 | 9.45 | 9.32 | 3,762,536 |
05 4월(4) 2024 | 9.32 | 0.01 | 0.11% | 9.25 | 9.34 | 9.22 | 5,214,125 |
04 4월(4) 2024 | 9.31 | 0.04 | 0.43% | 9.29 | 9.32 | 9.23 | 2,567,748 |
03 4월(4) 2024 | 9.27 | 0.07 | 0.76% | 9.21 | 9.325 | 9.21 | 4,517,980 |
02 4월(4) 2024 | 9.20 | 0.01 | 0.11% | 9.16 | 9.225 | 9.12 | 6,540,982 |
28 3월(3) 2024 | 9.19 | 0.14 | 1.49% | 9.14 | 9.225 | 9.08 | 5,922,254 |