Osisko Gold Ro (OR) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	36.51	37.15	36.26	36.81	+3.43%	668,543
2026-09-01	35.74	37.08	35.49	35.59	-3.71%	868,404
2026-08-31	37.34	37.34	36.33	36.96	-1.18%	652,157
2026-08-28	38.82	39.10	36.95	37.40	-3.21%	1,043,607
2026-08-27	38.21	39.10	38.20	38.64	+0.55%	733,000
2026-08-26	38.17	39.13	38.02	38.43	-1.26%	1,073,000
2026-08-25	36.92	38.97	36.77	38.92	+3.81%	1,426,603
2026-08-24	36.37	37.82	36.09	37.49	+3.88%	2,630,145
2026-08-21	36.18	36.29	35.43	36.09	+2.27%	1,537,100
2026-08-20	34.50	35.79	34.50	35.29	+1.12%	1,141,200
2026-08-19	33.80	35.06	33.69	34.90	+8.02%	1,735,600
2026-08-18	32.84	33.00	32.21	32.31	-3.06%	946,600
2026-08-17	33.53	33.85	33.24	33.33	-0.09%	715,500
2026-08-14	33.25	33.52	32.89	33.36	+1.68%	766,500
2026-08-13	33.11	33.22	32.62	32.81	-2.67%	692,600
2026-08-12	34.71	34.71	33.52	33.71	+0.06%	876,100
2026-08-11	33.61	33.82	33.36	33.69	-0.15%	789,787
2026-08-10	32.90	33.94	32.77	33.74	+2.00%	1,189,143
2026-08-07	33.82	34.09	32.54	33.08	+2.89%	1,503,600
2026-08-06	32.06	32.38	31.58	32.15	-0.28%	1,074,200
2026-08-05	32.39	32.73	31.90	32.24	+4.81%	1,214,700
2026-08-04	31.04	31.44	30.64	30.76	+1.08%	1,058,000
2026-08-03	29.69	30.49	29.51	30.43	+2.25%	427,300
2026-07-31	30.00	30.27	29.46	29.76	-3.03%	1,305,800
2026-07-30	30.07	30.73	29.74	30.69	+4.07%	916,900
2026-07-29	29.26	30.33	28.70	29.49	+0.17%	1,241,100
2026-07-28	29.04	29.47	28.69	29.44	-0.34%	1,137,900
2026-07-27	29.49	29.86	28.75	29.54	+1.16%	758,800
2026-07-24	29.28	29.64	28.82	29.20	+0.52%	757,100
2026-07-23	28.74	29.20	28.48	29.05	-1.49%	796,400
2026-07-22	29.76	30.19	29.32	29.49	+0.92%	678,000
2026-07-21	28.79	29.33	28.67	29.22	+4.13%	1,409,100
2026-07-20	28.08	28.72	28.03	28.06	-0.85%	601,500
2026-07-17	27.74	28.58	27.54	28.30	+0.89%	1,101,500
2026-07-16	28.26	28.35	27.75	28.05	-2.60%	1,448,700
2026-07-15	28.87	29.15	28.34	28.80	-0.35%	826,800
2026-07-14	29.56	29.70	28.72	28.90	+0.59%	1,100,500
2026-07-13	28.87	28.95	28.29	28.73	-1.88%	1,091,300
2026-07-10	29.47	29.59	28.90	29.28	-1.58%	543,100
2026-07-09	29.81	30.20	29.34	29.75	+1.78%	1,065,600
2026-07-08	29.59	29.65	28.65	29.23	-2.92%	1,553,500
2026-07-07	30.59	31.00	29.74	30.11	-2.27%	1,096,700
2026-07-06	31.60	31.90	30.52	30.81	-2.00%	1,134,700
2026-07-02	31.71	32.41	30.26	31.44	+0.13%	2,811,800
2026-07-01	31.55	32.96	31.36	31.40	-0.73%	474,700
2026-06-30	32.01	32.09	31.11	31.63	-1.09%	995,900
2026-06-29	32.23	32.31	31.53	31.98	-0.84%	618,200
2026-06-26	31.69	32.45	31.60	32.25	+2.51%	1,138,471
2026-06-25	32.48	32.51	31.17	31.46	+0.16%	1,252,726
2026-06-24	30.89	31.72	30.74	31.41	-2.45%	1,073,277
2026-06-23	32.51	32.90	32.09	32.20	-4.99%	1,387,897
2026-06-22	33.55	34.19	33.42	33.89	-2.78%	1,242,048
2026-06-18	35.96	37.03	33.96	34.86	-3.33%	2,071,118
2026-06-17	36.62	38.23	36.01	36.06	-2.14%	1,013,586
2026-06-16	36.50	37.06	36.15	36.85	+1.91%	710,611
2026-06-15	36.27	36.77	35.90	36.16	+6.89%	975,869
2026-06-12	33.09	33.97	32.61	33.83	+3.33%	929,231
2026-06-11	31.65	33.00	31.50	32.74	+4.04%	1,262,687
2026-06-10	32.00	32.94	31.39	31.47	-4.75%	1,330,228
2026-06-09	34.23	34.29	32.19	33.04	-2.19%	943,112
2026-06-08	33.94	34.40	33.63	33.78	-0.27%	1,046,175
2026-06-05	35.35	35.35	33.67	33.87	-6.20%	1,207,242
2026-06-04	35.81	36.79	35.81	36.11	+2.27%	409,566
2026-06-03	36.15	36.42	35.08	35.31	-4.18%	763,304
2026-06-02	36.07	37.02	35.50	36.85	+2.50%	716,089
2026-06-01	35.87	36.30	34.64	35.95	-2.86%	641,298
2026-05-29	36.55	37.14	35.84	37.01	+3.18%	992,504
2026-05-28	35.44	36.75	34.97	35.87	+0.50%	737,787
2026-05-27	35.88	36.59	35.67	35.69	-3.31%	740,455
2026-05-26	36.40	37.16	36.23	36.91	+3.68%	552,849
2026-05-22	35.30	35.88	34.93	35.60	+0.08%	422,613
2026-05-21	35.33	36.26	35.20	35.57	-1.33%	526,516
2026-05-20	35.76	36.31	35.16	36.05	+1.58%	584,359
2026-05-19	35.67	35.97	34.73	35.49	-1.88%	883,702
2026-05-18	36.56	37.06	35.86	36.17	-0.69%	369,010
2026-05-15	36.73	36.83	35.80	36.42	-5.08%	1,582,090
2026-05-14	39.09	39.10	37.70	38.37	-2.12%	775,275
2026-05-13	39.28	39.80	38.67	39.20	-1.04%	479,849
2026-05-12	39.05	39.93	38.07	39.61	-0.48%	556,987
2026-05-11	38.98	40.53	38.70	39.80	+3.59%	839,700
2026-05-08	37.72	38.54	37.56	38.42	+2.51%	975,234
2026-05-07	39.64	40.72	37.35	37.48	-3.25%	1,803,025
2026-05-06	38.37	38.84	37.79	38.74	+7.34%	847,565
2026-05-05	36.66	36.80	35.94	36.09	+0.00%	528,608
2026-05-04	36.33	36.76	35.88	36.09	-1.72%	823,261
2026-05-01	36.78	37.03	36.30	36.72	-0.51%	717,415
2026-04-30	37.83	37.90	36.77	36.91	+1.12%	755,912
2026-04-29	37.70	37.70	36.41	36.50	-2.87%	859,850
2026-04-28	37.98	38.03	36.67	37.58	-3.37%	1,162,135
2026-04-27	40.16	40.17	38.88	38.89	-3.62%	674,138
2026-04-24	40.50	40.76	39.90	40.35	+0.77%	1,086,079
2026-04-23	39.83	40.65	38.93	40.04	-1.01%	885,491
2026-04-22	40.50	40.90	39.91	40.45	+2.30%	808,260
2026-04-21	42.35	42.58	39.50	39.54	-7.49%	1,064,249
2026-04-20	42.27	43.04	41.64	42.74	+0.28%	715,542
2026-04-17	41.68	43.61	41.64	42.62	+4.28%	1,155,701
2026-04-16	40.43	40.98	40.22	40.87	+1.84%	915,611
2026-04-15	40.06	40.48	39.31	40.13	+0.05%	640,141
2026-04-14	40.00	40.28	39.56	40.11	+1.62%	700,123
2026-04-13	38.96	39.90	38.58	39.47	+0.08%	547,546
2026-04-10	40.09	40.30	39.16	39.44	-0.53%	868,844
2026-04-09	40.38	41.01	39.41	39.65	-1.44%	599,296
2026-04-08	42.50	42.54	39.91	40.23	+0.27%	1,625,084
2026-04-07	39.91	40.22	38.85	40.12	+0.85%	766,568
2026-04-06	40.06	40.47	39.49	39.78	-1.22%	1,028,018
2026-04-02	38.07	40.55	37.93	40.27	+0.40%	1,132,135
2026-04-01	39.12	40.77	38.79	40.11	+5.50%	1,168,161
2026-03-31	36.25	38.36	36.19	38.02	+7.86%	2,735,240
2026-03-30	35.86	35.91	34.84	35.25	+0.06%	1,077,223
2026-03-27	34.08	35.55	34.02	35.23	+3.25%	929,753
2026-03-26	33.55	35.40	33.55	34.12	-1.87%	1,149,303
2026-03-25	36.16	36.24	34.52	34.77	+0.40%	879,190
2026-03-24	33.63	34.79	33.26	34.63	+0.79%	1,900,205
2026-03-23	33.25	34.79	33.10	34.36	+4.53%	1,810,434
2026-03-20	34.87	34.87	32.48	32.87	-5.00%	5,149,064
2026-03-19	35.09	35.34	33.53	34.60	-6.13%	2,666,238
2026-03-18	38.07	38.44	36.68	36.86	-7.27%	1,274,096
2026-03-17	40.48	41.08	39.40	39.75	-1.27%	948,989
2026-03-16	39.94	41.34	39.29	40.26	-0.17%	1,487,814
2026-03-13	41.75	41.86	39.43	40.33	-4.09%	1,732,815
2026-03-12	43.00	43.02	41.99	42.05	-2.16%	774,632
2026-03-11	43.01	43.11	41.72	42.98	-1.63%	1,038,655
2026-03-10	44.01	44.67	43.06	43.69	+0.62%	1,037,770
2026-03-09	41.99	43.72	41.12	43.42	+0.74%	1,867,262
2026-03-06	42.25	43.69	41.30	43.10	+0.14%	1,044,075
2026-03-05	43.05	43.60	41.85	43.04	-2.23%	877,489
2026-03-04	45.20	45.37	43.55	44.02	-0.16%	1,064,011
2026-03-03	45.19	45.60	42.88	44.09	-7.63%	1,073,320
2026-03-02	47.38	47.81	45.69	47.73	+0.72%	967,052
2026-02-27	47.45	48.06	46.75	47.39	+0.81%	1,050,712
2026-02-26	45.40	47.12	45.11	47.01	+2.60%	844,703
2026-02-25	46.00	46.25	45.20	45.82	+0.86%	608,759
2026-02-24	43.82	45.94	43.50	45.43	+1.56%	822,342
2026-02-23	44.68	45.18	43.75	44.73	+2.40%	1,637,315
2026-02-20	42.21	43.92	41.82	43.68	+4.17%	1,666,922
2026-02-19	42.70	43.37	41.55	41.93	-3.68%	1,273,408
2026-02-18	42.94	44.09	42.33	43.53	+2.88%	1,328,863
2026-02-17	40.88	42.37	40.42	42.31	-0.89%	1,159,613
2026-02-13	41.13	42.79	40.73	42.69	+5.83%	1,158,182
2026-02-12	43.25	43.80	40.25	40.34	-8.03%	1,774,295
2026-02-11	44.11	44.36	42.75	43.86	+2.14%	784,256
2026-02-10	41.74	43.18	41.73	42.94	+1.95%	852,314
2026-02-09	40.75	42.28	40.62	42.12	+5.22%	961,770
2026-02-06	39.76	40.73	39.56	40.03	+3.52%	1,363,731
2026-02-05	39.64	40.52	38.58	38.67	-5.84%	1,120,896
2026-02-04	41.03	41.13	39.25	41.07	+1.96%	1,505,974
2026-02-03	41.15	41.15	38.93	40.28	+4.03%	1,615,258
2026-02-02	39.56	40.87	38.38	38.72	-1.83%	1,382,910
2026-01-30	41.84	44.13	39.13	39.44	-13.72%	3,015,337
2026-01-29	47.52	47.75	44.55	45.71	-2.37%	1,562,957
2026-01-28	46.75	47.34	46.00	46.82	+1.74%	1,621,609
2026-01-27	45.80	46.11	43.93	46.02	+1.03%	1,253,809
2026-01-26	46.11	47.57	45.41	45.55	+0.77%	2,423,669
2026-01-23	45.54	45.92	44.72	45.20	-0.24%	1,560,336
2026-01-22	43.28	45.44	43.04	45.31	+4.64%	1,839,776
2026-01-21	44.80	44.95	42.84	43.30	-1.05%	3,411,344
2026-01-20	43.00	44.16	42.99	43.76	+6.21%	2,383,849
2026-01-16	40.45	41.29	39.90	41.20	+0.88%	1,381,261
2026-01-15	40.31	41.35	40.00	40.84	+0.17%	1,787,290
2026-01-14	41.44	41.44	40.02	40.77	-0.42%	1,423,509
2026-01-13	40.85	41.37	40.24	40.94	+2.04%	1,884,846
2026-01-12	39.63	40.31	39.32	40.12	+3.94%	1,828,259
2026-01-09	38.28	39.25	38.00	38.60	+1.45%	1,841,481
2026-01-08	38.00	38.22	37.27	38.05	-0.81%	1,318,179
2026-01-07	36.23	38.54	35.45	38.36	+4.10%	1,849,911
2026-01-06	36.00	36.85	35.75	36.85	+3.72%	1,743,126
2026-01-05	35.67	37.11	35.53	35.53	+0.91%	975,075
2026-01-02	35.92	36.00	34.29	35.21	-0.51%	841,052
2025-12-31	35.55	36.16	35.38	35.39	-1.61%	770,844
2025-12-30	36.41	36.43	35.74	35.97	+1.10%	955,869
2025-12-29	36.27	36.70	35.50	35.58	-5.32%	1,304,598
2025-12-26	37.51	38.07	37.13	37.58	+1.46%	539,252
2025-12-24	37.27	37.58	36.53	37.04	-0.96%	864,983
2025-12-23	37.10	37.57	36.67	37.40	+1.30%	1,449,218
2025-12-22	37.82	37.82	36.88	36.92	-0.14%	1,411,563
2025-12-19	35.64	37.13	35.64	36.97	+3.88%	4,133,631
2025-12-18	35.25	35.97	35.01	35.59	+0.25%	1,653,985
2025-12-17	36.00	36.13	35.10	35.50	-0.84%	1,201,512
2025-12-16	34.51	36.20	34.50	35.80	+3.14%	1,475,087
2025-12-15	36.55	36.65	34.66	34.71	-3.72%	1,900,507
2025-12-12	36.53	36.76	35.62	36.05	+0.39%	1,688,588
2025-12-11	35.32	36.16	35.03	35.91	+1.90%	1,079,100
2025-12-10	34.64	35.62	34.19	35.24	+1.56%	1,168,915
2025-12-09	33.56	34.74	33.56	34.70	+3.46%	903,389
2025-12-08	34.53	34.55	33.53	33.54	-1.21%	925,963
2025-12-05	34.56	34.77	33.88	33.95	-0.76%	752,374
2025-12-04	33.73	34.60	33.57	34.21	+0.44%	637,703
2025-12-03	34.23	34.79	33.98	34.06	+0.09%	615,502
2025-12-02	34.35	34.60	33.32	34.03	-1.36%	834,302
2025-12-01	35.66	35.66	34.37	34.50	-1.15%	726,946
2025-11-28	34.75	35.08	34.52	34.90	+2.08%	477,262
2025-11-26	33.87	34.35	33.72	34.19	+1.82%	592,123
2025-11-25	33.60	33.87	33.37	33.58	-0.21%	901,638
2025-11-24	32.48	33.69	32.48	33.65	+4.41%	1,077,685
2025-11-21	32.24	32.98	32.12	32.23	-0.03%	820,931
2025-11-20	33.34	34.08	32.22	32.24	-2.63%	1,095,763
2025-11-19	32.81	33.40	32.64	33.11	+2.00%	866,112
2025-11-18	32.28	32.78	32.05	32.46	+1.79%	689,148
2025-11-17	32.17	32.41	31.67	31.89	-1.57%	540,391
2025-11-14	31.44	32.63	31.36	32.40	-0.98%	963,661
2025-11-13	33.33	33.58	32.35	32.72	-1.95%	877,124
2025-11-12	32.50	33.53	32.20	33.37	+2.96%	1,330,894
2025-11-11	32.76	32.76	31.78	32.41	+0.22%	844,897
2025-11-10	32.80	33.07	31.91	32.34	+1.25%	2,259,252
2025-11-07	31.23	32.00	31.09	31.94	+2.77%	949,869
2025-11-06	31.64	31.83	30.22	31.08	-0.67%	1,721,663
2025-11-05	31.40	31.80	31.21	31.29	+1.46%	756,143
2025-11-04	31.26	31.38	30.75	30.84	-3.17%	794,196
2025-11-03	32.03	32.15	31.41	31.85	-0.41%	725,233
2025-10-31	32.47	32.78	31.73	31.98	-1.90%	1,790,195
2025-10-30	31.99	32.69	31.74	32.60	+2.26%	1,178,999
2025-10-29	32.50	32.55	31.54	31.88	+0.22%	1,583,322
2025-10-28	31.14	32.04	31.14	31.81	+0.35%	1,277,706
2025-10-27	32.27	32.56	30.78	31.70	-4.95%	2,305,281
2025-10-24	33.20	33.58	32.95	33.35	-1.01%	1,307,977
2025-10-23	35.18	35.18	33.59	33.69	-2.83%	1,274,762
2025-10-22	33.15	34.85	33.07	34.67	+1.70%	1,678,391
2025-10-21	35.68	35.87	33.81	34.09	-9.21%	2,737,720
2025-10-20	38.87	38.87	37.51	37.55	-0.35%	1,083,428
2025-10-17	39.30	39.40	36.95	37.68	-5.85%	1,244,429
2025-10-16	39.12	40.43	38.77	40.02	+3.52%	1,137,720
2025-10-15	38.67	39.07	38.36	38.66	+0.94%	1,133,037
2025-10-14	38.12	39.30	38.01	38.30	-1.21%	1,072,149
2025-10-13	38.64	39.15	38.59	38.77	+2.92%	691,332
2025-10-10	37.56	38.02	37.00	37.67	+0.21%	1,521,380
2025-10-09	40.96	41.00	37.58	37.59	-7.66%	1,920,642
2025-10-08	41.81	42.25	40.30	40.71	-0.32%	1,832,948
2025-10-07	40.51	41.00	40.05	40.84	+1.09%	1,212,070
2025-10-06	39.58	40.81	39.52	40.40	+2.49%	1,555,766
2025-10-03	40.00	40.02	39.27	39.42	-0.63%	1,426,241
2025-10-02	40.22	40.39	38.73	39.67	-1.29%	1,609,853
2025-10-01	40.22	41.05	39.85	40.19	+0.27%	1,202,537
2025-09-30	38.78	40.49	38.62	40.08	+1.98%	1,289,758
2025-09-29	39.00	39.32	38.70	39.30	+2.29%	1,559,533
2025-09-26	37.80	38.44	37.42	38.42	+2.26%	1,267,333
2025-09-25	36.89	37.64	36.89	37.57	+1.84%	857,410
2025-09-24	37.58	38.13	36.74	36.89	-1.89%	981,407
2025-09-23	37.25	37.82	36.65	37.60	+1.32%	1,291,123
2025-09-22	38.49	38.49	37.09	37.11	-0.27%	1,401,725
2025-09-19	35.95	37.34	35.77	37.21	+4.08%	4,001,438
2025-09-18	35.15	35.75	34.90	35.75	+0.85%	964,725
2025-09-17	34.93	35.86	34.71	35.45	+0.82%	1,018,184
2025-09-16	37.09	37.20	35.12	35.16	-4.74%	1,279,595
2025-09-15	36.06	37.27	35.92	36.91	+2.67%	1,932,591
2025-09-12	36.11	36.20	35.71	35.95	+0.17%	1,133,998
2025-09-11	35.38	35.97	35.25	35.89	+0.98%	624,838
2025-09-10	35.03	35.62	34.80	35.54	+2.69%	1,046,239
2025-09-09	35.16	35.44	34.50	34.61	-1.14%	921,247
2025-09-08	34.88	35.13	34.50	35.01	+1.71%	853,005
2025-09-05	34.07	34.72	33.71	34.42	+2.68%	1,066,337

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 9월 (+23.32%). 가장 약한 달: 10월 (-20.43%). 일별 데이터 2년치(2025–2026) 기준.

1월+5.68%
2월+10.23%
3월-1.51%
4월+3.36%
5월+4.87%
6월-8.50%
7월+1.53%
8월+18.28%
9월+23.32%
10월-20.43%
11월+9.58%
12월+2.58%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Osisko Gold Ro (OR)의 최근 종가는 얼마입니까?

2026-09-02 기준 36.81. Closelook 데이터 레이크의 일별 가격 기록 기준.

OR의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 48.06, 최저 27.54 (2026-09-02 기준).

Osisko Gold Ro이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 OR의 가장 강한 달은 9월(평균 +23.32%), 가장 약한 달은 10월(평균 -20.43%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.