시장 데이터를 불러오는 중
전체 종목
OceanaGold Corporation Common Shares 과거 주가
OceanaGold Corporation Common Shares · OGC · NYSE
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OceanaGold Corporation Common Shares · OGC · NYSE
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩36,422 | ₩37,025 | ₩34,398 | ₩36,985 | +1.55% | 270.4만 |
| 2026.09.28–2026.10.02 | ₩35,846 | ₩37,802 | ₩34,867 | ₩36,328 | +1.35% | 253.7만 |
| 2026.09.21–2026.09.25 | ₩38,392 | ₩39,021 | ₩36,154 | ₩37,695 | -1.82% | 333.2만 |
| 2026.09.14–2026.09.18 | ₩39,035 | ₩39,852 | ₩37,427 | ₩38,110 | -2.37% | 547.8만 |
| 2026.09.08–2026.09.11 | ₩41,353 | ₩42,492 | ₩40,053 | ₩40,455 | -2.17% | 208.6만 |
| 2026.08.31–2026.09.04 | ₩40,214 | ₩41,393 | ₩37,561 | ₩41,018 | +2.00% | 224.6만 |
| 2026.08.24–2026.08.28 | ₩41,862 | ₩42,586 | ₩39,758 | ₩40,294 | -3.75% | 200만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,747 |
| ₩36,717 |
| ₩41,554 |
| +8.28% |
| 401.2만 |
| 2026.08.10–2026.08.14 | ₩37,145 | ₩39,464 | ₩36,341 | ₩38,325 | +3.17% | 242.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,428 | ₩37,789 | ₩32,361 | ₩37,668 | +16.16% | 280.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,281 | ₩33,366 | ₩31,383 | ₩32,335 | +0.17% | 244.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,150 | ₩33,742 | ₩29,668 | ₩31,946 | +5.96% | 215.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,978 | ₩33,876 | ₩29,346 | ₩30,164 | -8.53% | 233.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,961 | ₩35,578 | ₩31,571 | ₩33,232 | -4.94% | 122.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,206 | ₩35,430 | ₩32,375 | ₩34,975 | +5.33% | 122.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,109 | ₩36,020 | ₩31,584 | ₩33,299 | -5.15% | 217.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,199 | ₩39,330 | ₩34,599 | ₩35,444 | -4.72% | 364.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,479 | ₩35,698 | ₩31,732 | ₩35,135 | +1.90% | 184만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,861 | ₩39,437 | ₩34,345 | ₩34,506 | -11.21% | 71.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,959 | ₩41,447 | ₩37,963 | ₩40,469 | +1.27% | 78.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,680 | ₩43,363 | ₩38,311 | ₩38,794 | -9.11% | 248.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,122 | ₩46,579 | ₩40,562 | ₩42,090 | -2.39% | 214.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,696 | ₩43,015 | ₩39,517 | ₩42,760 | +5.07% | 133.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,939 | ₩43,979 | ₩39,986 | ₩40,696 | -7.38% | 117.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,592 | ₩46,592 | ₩42,720 | ₩43,939 | -5.69% | 71.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,922 | ₩47,155 | ₩44,154 | ₩46,123 | +0.44% | 89.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,095 | ₩46,646 | ₩41,527 | ₩45,762 | +6.19% | 202.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,490 | ₩45,239 | ₩39,490 | ₩43,095 | +9.13% | 5.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,851 | ₩45,976 | ₩36,851 | ₩39,490 | +7.16% | 8.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,365 | ₩48,616 | ₩38,499 | ₩39,691 | -14.39% | 13.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,653 | ₩51,403 | ₩46,244 | ₩46,445 | -8.31% | 7.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩58,063 | ₩58,063 | ₩47,531 | ₩51,283 | -11.68% | 16.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩53,842 | ₩57,621 | ₩53,829 | ₩56,978 | +5.82% | 74.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩47,732 | ₩53,695 | ₩47,732 | ₩53,333 | +11.73% | 5.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,155 | ₩53,440 | ₩46,887 | ₩51,832 | +9.92% | 13.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,393 | ₩48,160 | ₩41,273 | ₩45,842 | +10.75% | 16.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,447 | ₩53,051 | ₩42,948 | ₩43,363 | -12.30% | 27.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,164 | ₩50,237 | ₩44,984 | ₩49,809 | +7.90% | 12만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,273 | ₩44,060 | ₩41,273 | ₩43,095 | +4.42% | 8.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,703 | ₩40,817 | ₩36,703 | ₩40,656 | +10.77% | 12.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,681 | ₩39,531 | ₩36,382 | ₩37,655 | -0.07% | 4.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,115 | ₩42,063 | ₩38,365 | ₩39,799 | +1.75% | 3.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,132 | ₩38,284 | ₩36,408 | ₩38,083 | +2.56% | 4.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,122 | ₩38,231 | ₩34,465 | ₩37,132 | +5.72% | 20.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,015 | ₩35,618 | ₩32,469 | ₩34,318 | -1.99% | 6.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,042 | ₩34,573 | ₩27,042 | ₩34,452 | +27.40% | 5만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,710 | ₩33,996 | ₩29,655 | ₩30,217 | -7.62% | 21.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,874 | ₩35,310 | ₩30,874 | ₩33,018 | +6.94% | 24.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,815 | ₩31,557 | ₩28,140 | ₩31,517 | +5.71% | 18.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,016 | ₩30,526 | ₩28,529 | ₩29,882 | -0.45% | 21.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,455 | ₩34,104 | ₩27,591 | ₩30,901 | -4.79% | 32.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,241 | ₩35,256 | ₩31,866 | ₩32,495 | +0.79% | 17.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,477 | ₩31,879 | ₩31,021 | ₩31,718 | +0.77% | 8.1만 |
|---|