시장 데이터를 불러오는 중
전체 종목
온코네틱스 과거 주가
Onconetix, Inc. - Common Stock · ONCO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Onconetix, Inc. - Common Stock · ONCO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.09 | ₩831 | ₩1,149 | ₩805 | ₩831 | 0.00% | 4795.7만 |
| 2026.09.29–2026.10.02 | — | — | — | ₩984 | — | — |
| 2026.09.25–2026.09.25 | — | — | — | ₩1,381 | — | — |
| 2026.08.24–2026.08.28 | ₩872 | ₩885 | ₩818 | ₩821 | -5.85% | 71.8만 |
| 2026.08.17–2026.08.21 | ₩1,082 | ₩1,082 | ₩833 | ₩873 | -19.33% | 167.3만 |
| 2026.08.10–2026.08.14 | ₩1,196 | ₩1,324 | ₩1,088 | ₩1,088 | -9.08% | 68.5만 |
| 2026.08.03–2026.08.07 | ₩1,140 | ₩1,353 | ₩1,058 | ₩1,196 | +4.94% | 117만 |
| 2026.07.27–2026.07.31 | ₩1,126 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,180 |
| ₩892 |
| ₩1,109 |
| -1.55% |
| 215.3만 |
| 2026.07.20–2026.07.24 | ₩1,014 | ₩1,354 | ₩954 | ₩1,101 | +8.60% | 194.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,180 | ₩1,186 | ₩1,007 | ₩1,019 | -13.64% | 162.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,354 | ₩1,623 | ₩1,234 | ₩1,261 | -6.93% | 818만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,285 | ₩1,582 | ₩1,210 | ₩1,282 | -0.21% | 193.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,195 | ₩1,435 | ₩1,180 | ₩1,310 | +9.65% | 256.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,422 | ₩1,542 | ₩1,180 | ₩1,266 | -10.94% | 756.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,381 | ₩1,483 | ₩1,239 | ₩1,368 | -0.97% | 185만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,569 | ₩1,596 | ₩1,234 | ₩1,381 | -11.97% | 186.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,743 | ₩1,931 | ₩1,556 | ₩1,609 | -7.69% | 301.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,096 | ₩5,096 | ₩1,220 | ₩1,663 | -67.37% | 2326.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,096 | ₩5,860 | ₩4,841 | ₩5,016 | -1.58% | 28.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,516 | ₩8,690 | ₩4,828 | ₩5,096 | -40.16% | 61.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,635 | ₩11,211 | ₩8,315 | ₩8,516 | -19.92% | 1056.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,911 | ₩11,064 | ₩7,658 | ₩7,885 | -20.43% | 83만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,679 | ₩13,934 | ₩8,999 | ₩9,924 | -27.45% | 186만 |
|---|
| 2026.04.06–2026.04.10 | ₩19,446 | ₩37,818 | ₩13,545 | ₩14,618 | -24.83% | 2530.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,647 | ₩26,017 | ₩15,691 | ₩20,384 | +3.75% | 74.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,226 | ₩90,254 | ₩23,871 | ₩26,017 | -33.68% | 704.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,427 | ₩41,573 | ₩30,241 | ₩41,573 | +5.44% | 8.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩31,515 | ₩42,847 | ₩29,504 | ₩36,410 | +15.53% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,255 | ₩63,768 | ₩31,783 | ₩32,722 | -26.06% | 13.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩50,290 | ₩50,290 | ₩41,841 | ₩44,859 | -10.80% | 7.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩58,337 | ₩58,337 | ₩41,573 | ₩50,827 | -12.87% | 2만 |
|---|
| 2026.02.09–2026.02.13 | ₩82,543 | ₩124,720 | ₩49,620 | ₩51,899 | -37.12% | 14.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩95,216 | ₩105,207 | ₩77,179 | ₩78,453 | -17.61% | 6.1천 |
|---|
| 2026.01.26–2026.01.30 | ₩110,638 | ₩110,638 | ₩87,840 | ₩95,216 | -13.94% | 4.5천 |
|---|
| 2026.01.20–2026.01.23 | ₩104,603 | ₩154,223 | ₩101,251 | ₩105,945 | +1.28% | 4.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩113,991 | ₩113,991 | ₩98,636 | ₩108,962 | -4.41% | 3천 |
|---|
| 2026.01.05–2026.01.09 | ₩107,286 | ₩126,061 | ₩102,190 | ₩115,332 | +7.50% | 6.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩99,910 | ₩114,527 | ₩91,863 | ₩107,956 | +8.05% | 5.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩120,026 | ₩120,026 | ₩94,881 | ₩95,887 | -20.11% | 4.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩158,917 | ₩158,917 | ₩118,416 | ₩118,685 | -25.32% | 6.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩177,692 | ₩215,912 | ₩153,553 | ₩154,223 | -13.21% | 5.4천 |
|---|
| 2025.12.01–2025.12.05 | ₩185,738 | ₩211,219 | ₩163,946 | ₩172,663 | -7.04% | 4.2천 |
|---|
| 2025.11.24–2025.11.28 | ₩148,188 | ₩186,409 | ₩144,165 | ₩186,409 | +25.79% | 3천 |
|---|
| 2025.11.17–2025.11.21 | ₩154,223 | ₩169,645 | ₩140,812 | ₩148,188 | -3.91% | 2.2천 |
|---|
| 2025.11.10–2025.11.14 | ₩187,079 | ₩194,589 | ₩153,553 | ₩153,553 | -17.92% | 2.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩219,935 | ₩222,953 | ₩179,033 | ₩183,727 | -16.46% | 2.9천 |
|---|
| 2025.10.27–2025.10.31 | ₩237,369 | ₩268,214 | ₩226,641 | ₩227,311 | -4.24% | 3.6천 |
|---|
| 2025.10.20–2025.10.24 | ₩226,641 | ₩248,768 | ₩218,058 | ₩236,699 | +4.44% | 2.5천 |
|---|
| 2025.10.13–2025.10.17 | ₩244,745 | ₩249,439 | ₩219,935 | ₩226,641 | -7.40% | 2.3천 |
|---|
| 2025.10.06–2025.10.10 | ₩209,207 | ₩280,954 | ₩202,502 | ₩244,745 | +16.99% | 2만 |
|---|
| 2025.09.29–2025.10.03 | ₩223,288 | ₩229,994 | ₩197,137 | ₩209,207 | -6.31% | 7.4천 |
|---|
| 2025.09.22–2025.09.26 | ₩227,311 | ₩248,098 | ₩164,281 | ₩227,311 | 0.00% | 8.5만 |
|---|
| 2025.09.15–2025.09.19 | ₩204,513 | ₩222,618 | ₩199,149 | ₩199,149 | -2.62% | 4.4천 |
|---|
| 2025.09.08–2025.09.12 | ₩187,750 | ₩212,560 | ₩177,021 | ₩204,513 | +8.93% | 5.9천 |
|---|
| 2025.09.02–2025.09.05 | ₩194,455 | ₩203,843 | ₩183,056 | ₩186,409 | -4.14% | 2.2천 |
|---|
| 2025.08.29–2025.08.29 | ₩198,478 | ₩201,831 | ₩196,467 | ₩196,467 | -1.01% | 398 |
|---|