Origin Enterprises Plc (OIZ.IR) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	3.90	4.00	3.90	3.93	+0.51%	37,734
2026-10-15	3.98	4.03	3.91	3.91	-2.25%	118,756
2026-10-14	4.00	4.12	3.98	4.00	-0.99%	103,975
2026-10-13	4.00	4.10	3.98	4.04	+2.28%	158,911
2026-10-12	3.82	4.00	3.79	3.95	+3.95%	604,643
2026-10-09	3.84	3.84	3.78	3.80	-0.52%	66,675
2026-10-08	3.80	3.85	3.77	3.82	-0.52%	78,994
2026-10-07	3.85	3.88	3.80	3.84	-1.03%	204,533
2026-10-06	3.95	3.95	3.87	3.88	-1.77%	140,884
2026-10-05	3.94	3.99	3.93	3.95	+1.28%	16,819
2026-10-02	3.92	3.95	3.90	3.90	-1.27%	53,957
2026-10-01	3.95	3.97	3.92	3.95	-1.25%	242,569
2026-09-30	3.97	4.00	3.96	4.00	+0.00%	105,061
2026-09-29	4.10	4.10	3.96	4.00	-1.48%	594,658
2026-09-28	4.10	4.16	4.06	4.06	-0.98%	13,097
2026-09-25	4.04	4.15	4.00	4.10	+1.74%	136,198
2026-09-24	4.14	4.17	4.00	4.03	-1.71%	70,111
2026-09-23	4.24	4.24	4.05	4.10	-1.68%	12,853
2026-09-22	4.10	4.20	4.00	4.17	+3.60%	415,422
2026-09-21	4.00	4.10	4.00	4.03	-0.62%	111,278
2026-09-18	4.05	4.05	3.92	4.05	-1.22%	183,262
2026-09-17	3.95	4.10	3.95	4.10	+3.80%	61,246
2026-09-16	4.08	4.15	3.86	3.95	-2.95%	65,897
2026-09-15	4.25	4.25	4.07	4.07	-5.35%	81,936
2026-09-14	4.30	4.30	4.25	4.30	+0.47%	3,478
2026-09-11	4.34	4.34	4.25	4.28	-1.61%	9,834
2026-09-10	4.30	4.39	4.26	4.35	+0.00%	13,801
2026-09-09	4.44	4.44	4.35	4.35	-2.47%	3,836
2026-09-08	4.33	4.46	4.33	4.46	+0.22%	1,016
2026-09-07	4.45	4.45	4.45	4.45	+0.00%	25,202
2026-09-04	4.42	4.50	4.42	4.45	-0.22%	3,613
2026-09-03	4.43	4.53	4.43	4.46	-1.55%	4,494
2026-09-02	4.36	4.53	4.36	4.53	+0.89%	2,165
2026-09-01	4.49	4.50	4.39	4.49	-2.60%	8,256
2026-08-31	4.34	4.61	4.34	4.61	+4.77%	26,728
2026-08-28	4.41	4.55	4.40	4.40	-2.22%	15,547
2026-08-27	4.34	4.54	4.34	4.50	+3.45%	13,970
2026-08-26	4.48	4.49	4.35	4.35	-2.90%	11,383
2026-08-25	4.40	4.48	4.40	4.48	-0.88%	5,520
2026-08-24	4.46	4.52	4.46	4.52	-0.66%	5,692
2026-08-21	4.45	4.55	4.41	4.55	+1.11%	27,133
2026-08-20	4.50	4.51	4.42	4.50	-2.17%	6,903
2026-08-19	4.50	4.64	4.50	4.60	-0.43%	161,012
2026-08-18	4.63	4.65	4.54	4.62	-0.65%	1,060
2026-08-17	4.50	4.65	4.50	4.65	+1.09%	15,691
2026-08-14	4.41	4.60	4.41	4.60	+2.22%	139,534
2026-08-13	4.44	4.50	4.41	4.50	+1.01%	1,832
2026-08-12	4.43	4.46	4.32	4.46	+1.25%	765
2026-08-11	4.36	4.40	4.31	4.40	+1.85%	1,163
2026-08-10	4.51	4.59	4.32	4.32	-4.21%	22,658
2026-08-07	4.39	4.51	4.39	4.51	+2.50%	38,776
2026-08-06	4.32	4.40	4.28	4.40	+1.15%	38,796
2026-08-05	4.20	4.39	4.20	4.35	+3.57%	32,350
2026-08-04	4.30	4.30	4.18	4.20	-2.33%	14,147
2026-08-03	4.24	4.30	4.16	4.30	+3.61%	5,622
2026-07-31	4.35	4.38	4.15	4.15	-5.47%	78,653
2026-07-30	4.39	4.39	4.39	4.39	+0.92%	38,262
2026-07-29	4.29	4.35	4.29	4.35	+1.16%	12,412
2026-07-28	4.42	4.42	4.25	4.30	-2.93%	20,301
2026-07-27	4.35	4.43	4.35	4.43	+4.11%	53,294
2026-07-24	4.37	4.37	4.25	4.25	-2.41%	9,999
2026-07-23	4.42	4.42	4.33	4.36	-0.91%	14,467
2026-07-22	4.30	4.42	4.29	4.40	+2.33%	25,067
2026-07-21	4.12	4.37	4.12	4.30	+2.63%	19,475
2026-07-20	4.24	4.30	4.16	4.19	-0.95%	36,564
2026-07-17	4.27	4.34	4.23	4.23	-1.28%	47,225
2026-07-16	4.28	4.34	4.27	4.29	-2.17%	36,418
2026-07-15	4.39	4.46	4.38	4.38	-0.45%	3,222
2026-07-14	4.29	4.40	4.27	4.40	+0.46%	30,439
2026-07-13	4.34	4.38	4.30	4.38	+0.69%	17,251
2026-07-10	4.46	4.46	4.29	4.35	+0.93%	76,091
2026-07-09	4.30	4.33	4.27	4.31	+0.23%	13,571
2026-07-08	4.15	4.45	4.15	4.30	+0.00%	74,926
2026-07-07	4.28	4.32	4.16	4.30	+2.38%	63,608
2026-07-06	4.30	4.30	4.20	4.20	-6.25%	13,257
2026-07-03	4.16	4.48	4.16	4.48	+8.74%	98,700
2026-07-02	4.28	4.28	4.07	4.12	+0.73%	51,487
2026-07-01	4.17	4.17	4.08	4.09	-1.68%	37,213
2026-06-30	4.16	4.20	4.13	4.16	+0.00%	9,086
2026-06-29	4.29	4.29	4.13	4.16	-7.56%	23,252
2026-06-26	4.17	4.50	4.13	4.50	+5.88%	11,739
2026-06-25	4.10	4.25	4.08	4.25	+3.66%	120,686
2026-06-24	4.26	4.30	4.10	4.10	-3.98%	26,188
2026-06-23	4.46	4.53	4.12	4.27	-2.51%	30,349
2026-06-22	4.39	4.39	4.38	4.38	+1.86%	3,718
2026-06-19	4.36	4.36	4.26	4.30	-0.46%	144,517
2026-06-18	4.38	4.38	4.30	4.32	-0.58%	6,030
2026-06-17	4.49	4.52	4.34	4.34	-2.58%	16,379
2026-06-16	4.46	4.46	4.46	4.46	+0.45%	3,619
2026-06-15	4.39	4.57	4.39	4.44	+1.60%	32,432
2026-06-12	4.35	4.49	4.35	4.37	+3.07%	12,246
2026-06-11	4.38	4.50	4.24	4.24	-3.20%	322,381
2026-06-10	4.32	4.54	4.32	4.38	-0.45%	16,546
2026-06-09	4.21	4.46	4.21	4.40	+3.77%	200,455
2026-06-08	4.50	4.50	4.20	4.24	-5.78%	50,699
2026-06-05	4.38	4.50	4.26	4.50	-1.96%	26,531
2026-06-04	4.59	4.59	4.46	4.59	-0.22%	57,398
2026-06-03	4.60	4.60	4.41	4.60	+0.11%	1,734
2026-06-02	4.54	4.70	4.20	4.59	-2.13%	30,231
2026-06-01	4.52	4.70	4.46	4.70	+3.64%	3,539
2026-05-29	4.49	4.54	4.34	4.53	+4.14%	45,225
2026-05-28	4.42	4.45	4.35	4.35	-2.25%	280,464
2026-05-27	4.47	4.50	4.45	4.45	+0.00%	6,663
2026-05-26	4.68	4.68	4.45	4.45	-0.67%	5,312
2026-05-25	4.69	4.69	4.48	4.48	-0.99%	1,690
2026-05-22	4.60	4.71	4.53	4.53	-2.37%	31,307
2026-05-21	4.60	4.70	4.54	4.63	-4.53%	449,145
2026-05-20	4.50	4.86	4.44	4.86	+9.10%	42,469
2026-05-19	4.71	4.71	4.45	4.45	+0.00%	2,760
2026-05-18	4.70	4.70	4.45	4.45	-6.81%	8,813
2026-05-15	4.59	4.78	4.58	4.78	+2.91%	3,806
2026-05-14	4.52	4.64	4.52	4.64	+3.69%	64,069
2026-05-13	4.48	4.53	4.46	4.47	-0.56%	12,624
2026-05-12	4.48	4.54	4.48	4.50	+0.00%	10,516
2026-05-11	4.54	4.54	4.47	4.50	+0.00%	2,577
2026-05-08	4.48	4.59	4.48	4.50	+0.00%	13,712
2026-05-07	4.58	4.58	4.48	4.50	-0.88%	5,932
2026-05-06	4.68	4.68	4.54	4.54	-2.99%	172,658
2026-05-05	4.68	4.75	4.68	4.68	+0.43%	34,562
2026-04-30	4.59	4.72	4.50	4.66	+2.42%	38,967
2026-04-29	4.36	4.56	4.36	4.55	+2.02%	1,456,485
2026-04-28	4.37	4.47	4.37	4.46	+1.36%	41,438
2026-04-27	4.45	4.47	4.37	4.40	-0.90%	40,389
2026-04-24	4.58	4.58	4.38	4.44	-1.33%	29,480
2026-04-23	4.49	4.54	4.45	4.50	+1.12%	128,446
2026-04-22	4.55	4.58	4.45	4.45	-2.20%	160,850
2026-04-21	4.53	4.58	4.50	4.55	+1.56%	15,625
2026-04-20	4.50	4.57	4.48	4.48	-1.32%	23,961
2026-04-17	4.48	4.57	4.48	4.54	+0.89%	10,169
2026-04-16	4.64	4.64	4.47	4.50	-0.77%	64,858
2026-04-15	4.59	4.63	4.54	4.54	-1.41%	13,054
2026-04-14	4.60	4.78	4.60	4.60	-1.18%	119,299
2026-04-13	4.66	4.95	4.55	4.66	+1.42%	65,658
2026-04-10	4.74	4.74	4.51	4.59	-1.92%	64,477
2026-04-09	4.78	4.78	4.68	4.68	-1.27%	110,720
2026-04-08	4.61	4.81	4.59	4.74	+4.18%	270,163
2026-04-07	4.46	4.68	4.46	4.55	-1.73%	226,548
2026-04-02	4.53	4.66	4.49	4.63	+1.98%	29,684
2026-04-01	4.42	4.77	4.42	4.54	+1.23%	186,986
2026-03-31	4.34	4.50	4.32	4.49	+3.10%	79,079
2026-03-30	4.31	4.35	4.23	4.35	+1.64%	17,802
2026-03-27	4.25	4.29	4.23	4.28	+0.94%	9,468
2026-03-26	4.17	4.40	4.13	4.24	+1.68%	350,122
2026-03-25	4.17	4.18	4.14	4.17	+0.48%	276,391
2026-03-24	4.12	4.20	4.12	4.15	+0.97%	152,665
2026-03-23	4.33	4.33	4.11	4.11	-3.29%	39,956
2026-03-20	4.29	4.38	4.20	4.25	-0.23%	55,275
2026-03-19	4.38	4.44	4.25	4.26	-3.18%	1,372,402
2026-03-18	4.40	4.43	4.36	4.40	+1.62%	34,892
2026-03-17	4.22	4.34	4.22	4.33	+1.88%	37,947
2026-03-16	4.18	4.31	4.18	4.25	+0.24%	23,239
2026-03-13	4.20	4.29	4.20	4.24	-0.12%	14,165
2026-03-12	4.23	4.25	4.21	4.25	+0.12%	26,848
2026-03-11	4.23	4.34	4.22	4.24	+2.05%	66,896
2026-03-10	4.31	4.31	4.16	4.16	-3.37%	28,561
2026-03-09	4.24	4.31	4.17	4.30	-0.23%	31,232
2026-03-06	4.35	4.38	4.31	4.31	+0.12%	55,975
2026-03-05	4.35	4.35	4.24	4.30	-0.81%	50,283
2026-03-04	4.20	4.34	4.20	4.34	+1.64%	101,932
2026-03-03	4.33	4.33	4.20	4.27	-0.23%	285,134
2026-03-02	4.11	4.30	4.10	4.28	+0.94%	1,762,698
2026-02-27	4.12	4.24	4.12	4.24	+2.91%	34,308
2026-02-26	4.24	4.26	4.12	4.12	-1.90%	231,967
2026-02-25	4.24	4.24	4.18	4.20	-0.47%	321,660
2026-02-24	4.17	4.26	4.17	4.22	+0.48%	17,644
2026-02-23	4.23	4.23	4.19	4.20	-0.94%	11,531
2026-02-20	4.18	4.28	4.18	4.24	+3.41%	11,185
2026-02-19	4.29	4.29	4.10	4.10	-3.30%	19,753
2026-02-18	4.23	4.25	4.20	4.24	+3.41%	30,500
2026-02-17	4.35	4.35	4.10	4.10	-5.09%	7,710
2026-02-16	4.25	4.36	4.25	4.32	+1.17%	9,742
2026-02-13	4.39	4.39	4.27	4.27	-0.81%	10,696
2026-02-12	4.39	4.39	4.28	4.30	+0.82%	12,007
2026-02-11	4.32	4.40	4.27	4.27	-0.70%	746,896
2026-02-10	4.37	4.37	4.29	4.30	-0.46%	103,161
2026-02-09	4.32	4.32	4.24	4.32	+0.35%	13,949
2026-02-06	4.25	4.35	4.14	4.30	+0.58%	558,525
2026-02-05	4.29	4.35	4.28	4.28	-0.23%	207,615
2026-02-04	4.32	4.35	4.29	4.29	+0.23%	25,592
2026-02-03	4.17	4.31	4.14	4.28	+2.15%	101,626
2026-02-02	4.22	4.27	4.19	4.19	+0.48%	71,371
2026-01-30	4.17	4.22	4.14	4.17	-0.24%	119,959
2026-01-29	4.15	4.20	4.13	4.18	+0.72%	116,010
2026-01-28	4.00	4.18	4.00	4.15	+1.97%	15,748
2026-01-27	4.18	4.19	4.00	4.07	-1.57%	23,806
2026-01-26	4.14	4.18	4.08	4.13	+0.85%	1,637,850
2026-01-23	4.12	4.17	4.04	4.10	-2.03%	876,064
2026-01-22	4.15	4.21	4.10	4.18	+1.21%	42,334
2026-01-21	4.07	4.13	4.00	4.13	+3.89%	68,176
2026-01-20	4.00	4.05	3.98	3.98	-2.09%	27,822
2026-01-19	4.07	4.07	3.98	4.07	+0.12%	30,572
2026-01-16	4.21	4.21	4.06	4.06	-2.17%	170,410
2026-01-15	4.17	4.18	4.13	4.15	-2.24%	9,194
2026-01-14	4.25	4.28	4.11	4.25	+1.56%	108,711
2026-01-13	4.25	4.25	4.14	4.18	+0.24%	73,885
2026-01-12	4.30	4.30	4.16	4.17	+0.48%	281,974
2026-01-09	4.15	4.25	4.11	4.15	+0.48%	842,418
2026-01-08	4.13	4.14	4.09	4.13	+0.00%	36,826
2026-01-07	4.12	4.25	4.10	4.13	+1.10%	200,880
2026-01-06	4.00	4.13	4.00	4.08	+0.86%	25,889
2026-01-05	4.17	4.17	4.00	4.05	-0.98%	373,841
2026-01-02	4.08	4.16	4.08	4.09	+0.00%	27,305
2025-12-31	4.10	4.11	4.09	4.09	-0.73%	16,559
2025-12-30	4.05	4.21	4.05	4.12	+7.85%	49,409
2025-12-29	4.07	4.11	3.82	3.82	-10.12%	43,887
2025-12-24	4.18	4.25	4.18	4.25	+1.19%	10,555
2025-12-23	4.13	4.25	4.13	4.20	+1.69%	39,305
2025-12-22	4.12	4.13	4.02	4.13	+0.98%	85,208
2025-12-19	4.16	4.16	3.96	4.09	-0.49%	31,776
2025-12-18	4.11	4.14	4.03	4.11	-1.44%	91,119
2025-12-17	4.01	4.26	4.01	4.17	+3.99%	60,027
2025-12-16	4.01	4.03	4.01	4.01	-0.25%	133,755
2025-12-15	3.99	4.05	3.96	4.02	+0.00%	634,932
2025-12-12	4.00	4.06	3.94	4.02	+0.50%	277,384
2025-12-11	3.88	4.00	3.88	4.00	+3.09%	19,356
2025-12-10	3.85	3.96	3.85	3.88	+0.78%	60,048
2025-12-09	3.82	3.87	3.82	3.85	-0.52%	9,792
2025-12-08	3.90	3.93	3.84	3.87	-0.77%	52,293
2025-12-05	3.96	3.96	3.85	3.90	+0.65%	36,719
2025-12-04	3.87	3.88	3.84	3.88	+0.39%	3,878
2025-12-03	3.90	4.00	3.86	3.86	-1.15%	114,688
2025-12-02	3.85	3.96	3.85	3.90	+2.49%	85,871
2025-12-01	3.79	3.92	3.75	3.81	+0.26%	246,532
2025-11-28	3.70	3.81	3.70	3.80	+1.60%	187,332
2025-11-27	3.70	3.80	3.70	3.74	+1.08%	123,827
2025-11-26	3.73	3.79	3.67	3.70	-2.63%	23,624
2025-11-25	3.80	3.80	3.67	3.80	+0.53%	1,157,651
2025-11-24	3.77	3.79	3.76	3.78	-0.53%	12,483
2025-11-21	3.77	3.80	3.73	3.80	+0.80%	53,488
2025-11-20	3.69	3.79	3.65	3.77	+1.89%	48,399
2025-11-19	3.65	3.73	3.65	3.70	+0.54%	38,585
2025-11-18	3.71	3.71	3.62	3.68	-1.34%	48,573
2025-11-17	3.75	3.77	3.67	3.73	+0.81%	27,975
2025-11-14	3.68	3.71	3.59	3.70	-1.86%	51,546
2025-11-13	3.71	3.77	3.69	3.77	+1.89%	226,144
2025-11-12	3.71	3.77	3.70	3.70	-0.80%	690,220
2025-11-11	3.70	3.73	3.70	3.73	+0.54%	11,884
2025-11-10	3.70	3.74	3.70	3.71	+0.27%	7,270
2025-11-07	3.61	3.71	3.60	3.70	+1.93%	192,883
2025-11-06	3.67	3.67	3.63	3.63	-1.49%	271,690
2025-11-05	3.68	3.70	3.65	3.69	-0.14%	211,853
2025-11-04	3.71	3.71	3.65	3.69	-1.60%	49,345
2025-11-03	3.77	3.77	3.73	3.75	+0.00%	194,629
2025-10-31	3.73	3.77	3.70	3.75	-0.53%	39,861
2025-10-30	3.71	3.80	3.71	3.77	+0.00%	35,823
2025-10-29	3.77	3.80	3.74	3.77	+0.00%	197,138
2025-10-28	3.76	3.82	3.76	3.77	-1.57%	52,582
2025-10-27	3.90	3.90	3.78	3.83	-1.29%	23,810
2025-10-24	3.80	3.88	3.72	3.88	+2.37%	23,951
2025-10-23	3.80	3.80	3.68	3.79	+3.84%	791,567

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 12월 (+7.35%). 가장 약한 달: 10월 (-6.25%). 일별 데이터 2년치(2025–2026) 기준.

1월+0.27%
2월+5.29%
3월+5.18%
4월+5.57%
5월-1.17%
6월-3.44%
7월+1.07%
8월+4.75%
9월-4.14%
10월-6.25%
11월+1.33%
12월+7.35%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Origin Enterprises Plc (OIZ.IR)의 최근 종가는 얼마입니까?

2026-10-16 기준 3.93. Closelook 데이터 레이크의 일별 가격 기록 기준.

OIZ.IR의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 4.95, 최저 3.59 (2026-10-16 기준).

Origin Enterprises Plc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 OIZ.IR의 가장 강한 달은 12월(평균 +7.35%), 가장 약한 달은 10월(평균 -6.25%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 456개로 계산.