Oncolytics Biotec (ONCY)

ONC
🏛️ 미국 →
1.29
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 182.40 184.07 177.40 180.36 0.5M
2023-12-28 181.00 184.00 176.99 179.48 0.4M
2023-12-27 178.11 180.00 176.52 178.93 0.4M
2023-12-26 176.74 178.81 175.55 175.69 0.2M
2023-12-22 174.90 179.87 174.90 176.11 0.2M
2023-12-21 175.00 177.19 174.00 177.09 0.2M
2023-12-20 182.57 185.77 174.97 175.25 0.2M
2023-12-19 183.49 188.29 181.38 186.12 0.3M
2023-12-18 182.42 184.68 180.20 182.46 0.2M
2023-12-15 183.40 186.48 181.91 183.07 0.5M
2023-12-14 184.99 188.74 184.17 187.58 0.3M
2023-12-13 180.03 184.86 177.19 183.33 0.2M
2023-12-12 174.55 180.84 174.55 179.58 0.2M
2023-12-11 174.00 174.86 171.23 174.54 0.2M
2023-12-08 177.00 178.38 174.00 175.00 0.2M
2023-12-07 179.62 183.11 178.04 179.36 0.1M
2023-12-06 184.35 184.35 180.32 181.97 0.2M
2023-12-05 180.47 185.00 180.30 184.15 0.2M
2023-12-04 184.02 185.52 178.64 181.16 0.2M
2023-12-01 186.94 189.22 186.11 187.49 0.2M
2023-11-30 186.64 189.15 183.98 186.94 0.2M
2023-11-29 183.08 186.00 182.77 183.13 0.2M
2023-11-28 181.60 185.00 181.28 184.84 0.1M
2023-11-27 185.10 185.10 180.94 182.96 0.1M
2023-11-24 184.88 186.87 181.19 184.72 0.2M
2023-11-22 184.73 185.23 181.55 182.79 0.1M
2023-11-21 185.30 187.00 183.68 184.93 0.1M
2023-11-20 186.89 188.65 184.42 187.88 0.4M
2023-11-17 189.17 189.89 184.88 186.88 0.3M
2023-11-16 190.23 193.83 187.02 189.17 0.2M
2023-11-15 200.24 201.00 194.62 196.54 0.3M
2023-11-14 199.38 205.40 199.21 201.58 0.2M
2023-11-13 194.50 199.98 193.00 198.85 0.1M
2023-11-10 194.53 199.39 191.78 199.11 0.2M
2023-11-09 192.00 194.47 187.15 189.55 0.2M
2023-11-08 199.00 201.99 196.54 200.21 0.3M
2023-11-07 193.73 198.53 193.73 197.70 0.2M
2023-11-06 201.86 203.59 194.85 196.14 0.5M
2023-11-03 185.00 187.35 183.51 183.78 0.4M
2023-11-02 182.21 187.11 180.25 182.05 0.1M
2023-11-01 184.20 186.53 178.78 181.30 0.2M
2023-10-31 186.88 188.15 182.45 186.28 0.1M
2023-10-30 187.31 190.79 184.65 186.61 0.4M
2023-10-27 174.68 176.99 169.85 170.45 0.2M
2023-10-26 166.00 168.32 164.32 165.85 0.1M
2023-10-25 168.13 171.50 165.16 166.48 0.2M
2023-10-24 168.02 176.25 168.02 172.96 0.1M
2023-10-23 161.88 169.80 159.56 168.73 0.2M
2023-10-20 156.56 165.75 156.56 165.21 0.4M
2023-10-19 165.19 166.58 157.75 158.67 0.2M
2023-10-18 168.12 168.85 166.82 167.54 0.2M
2023-10-17 169.17 174.15 169.17 171.55 0.2M
2023-10-16 173.16 177.27 172.49 173.94 0.3M
2023-10-13 177.00 180.02 172.85 178.79 0.2M
2023-10-12 187.49 187.49 174.83 176.23 0.4M
2023-10-11 184.23 187.75 180.23 182.20 0.2M
2023-10-10 173.24 178.69 173.24 176.67 0.1M
2023-10-09 174.61 174.89 170.44 172.79 0.3M
2023-10-06 173.44 175.29 171.00 173.88 0.2M
2023-10-05 171.08 171.08 167.30 170.67 0.1M
2023-10-04 172.09 172.77 167.72 169.15 0.2M
2023-10-03 177.00 177.14 173.21 174.24 0.2M
2023-10-02 180.99 181.78 177.93 178.50 0.1M
2023-09-29 181.30 182.91 177.73 179.87 0.3M
2023-09-28 187.79 189.99 183.13 184.17 0.2M
2023-09-27 192.89 196.05 189.61 192.18 0.2M
2023-09-26 187.35 190.45 185.31 185.56 0.1M
2023-09-25 189.63 192.11 188.69 190.38 0.1M
2023-09-22 192.39 193.95 189.78 190.58 0.2M
2023-09-21 188.71 189.18 186.19 187.78 0.2M
2023-09-20 201.00 202.15 189.50 192.84 0.3M
2023-09-19 209.25 211.40 205.02 208.86 0.2M
2023-09-18 205.00 210.75 204.05 208.91 0.3M
2023-09-15 200.50 204.40 199.34 200.32 0.3M
2023-09-14 199.50 203.30 198.03 198.50 0.2M
2023-09-13 204.33 204.80 198.12 200.07 0.2M
2023-09-12 210.50 211.94 205.32 206.72 0.1M
2023-09-11 210.00 213.83 206.10 209.24 0.4M
2023-09-08 192.52 194.25 191.28 192.63 0.1M
2023-09-07 197.02 199.00 194.25 194.26 0.1M
2023-09-06 203.21 203.46 198.24 201.85 0.1M
2023-09-05 207.43 209.00 204.15 204.84 0.2M
2023-09-01 208.29 213.38 207.58 208.92 0.1M
2023-08-31 206.67 211.67 206.61 207.55 0.2M
2023-08-30 201.40 214.49 201.40 211.21 0.3M
2023-08-29 211.07 219.64 210.16 213.59 0.4M
2023-08-28 200.12 205.48 200.12 202.09 0.2M
2023-08-25 193.08 200.00 193.08 198.41 0.1M
2023-08-24 203.00 203.85 193.83 198.88 0.3M
2023-08-23 196.69 204.66 195.34 202.80 0.3M
2023-08-22 195.60 197.53 191.43 194.28 0.6M
2023-08-21 190.96 196.70 190.96 196.12 0.1M
2023-08-18 188.57 193.73 188.57 193.05 0.1M
2023-08-17 193.73 196.35 190.67 192.28 0.2M
2023-08-16 198.92 199.31 190.22 192.33 0.2M
2023-08-15 204.21 205.64 199.97 202.72 0.1M
2023-08-14 200.00 206.48 199.20 204.13 0.1M
2023-08-11 193.21 198.92 193.21 197.68 0.1M
2023-08-10 200.20 202.72 195.42 197.92 0.1M
2023-08-09 197.43 204.34 194.60 200.58 0.1M
2023-08-08 188.01 194.19 188.01 191.59 0.2M
2023-08-07 191.22 193.86 183.87 187.52 0.3M
2023-08-04 206.25 208.03 199.87 202.27 0.2M
2023-08-03 197.50 209.64 195.68 205.82 0.3M
2023-08-02 210.65 216.43 186.27 189.77 0.6M
2023-08-01 211.24 212.39 203.96 206.54 0.2M
2023-07-31 219.52 220.96 213.58 214.22 0.6M
2023-07-28 216.31 225.23 216.01 225.13 0.3M
2023-07-27 204.00 212.32 203.99 209.50 0.5M
2023-07-26 197.87 205.85 197.12 202.66 0.3M
2023-07-25 195.51 198.14 193.93 196.75 0.1M
2023-07-24 196.03 197.99 194.51 195.24 0.2M
2023-07-21 197.39 198.69 195.24 197.50 0.1M
2023-07-20 192.19 195.27 191.69 192.89 0.1M
2023-07-19 194.78 197.39 193.07 193.15 0.1M
2023-07-18 196.66 197.04 193.75 194.71 0.2M
2023-07-17 199.79 201.98 196.97 197.90 0.2M
2023-07-14 196.14 198.18 193.52 196.33 0.1M
2023-07-13 195.97 199.77 194.76 198.17 0.2M
2023-07-12 188.28 193.36 188.28 192.06 0.1M
2023-07-11 182.61 188.53 179.96 188.06 0.3M
2023-07-10 189.70 193.98 186.90 192.53 0.2M
2023-07-07 190.28 193.41 188.64 189.55 0.2M
2023-07-06 189.67 192.00 186.05 189.43 0.2M
2023-07-05 187.76 193.09 187.49 191.48 0.3M
2023-07-03 178.76 181.80 178.20 180.85 0.2M
2023-06-30 176.66 179.25 175.95 178.30 0.3M
2023-06-29 178.00 179.09 174.74 178.59 0.2M
2023-06-28 177.62 180.22 176.49 179.86 0.2M
2023-06-27 180.92 180.99 177.01 180.29 0.3M
2023-06-26 183.97 185.80 179.36 180.09 0.4M
2023-06-23 180.74 183.40 178.58 179.28 0.5M
2023-06-22 184.89 187.76 182.39 185.91 0.3M
2023-06-21 190.03 190.72 180.38 185.60 0.4M
2023-06-20 196.07 196.19 189.11 191.57 0.3M
2023-06-16 199.38 202.54 194.08 200.21 0.6M
2023-06-15 193.51 208.50 191.15 201.04 0.5M
2023-06-14 210.23 213.62 205.17 208.12 0.3M
2023-06-13 212.73 213.73 209.98 212.19 0.2M
2023-06-12 217.98 218.35 211.46 213.20 0.3M
2023-06-09 216.93 219.29 215.03 216.04 0.2M
2023-06-08 219.33 219.56 215.78 217.06 0.3M
2023-06-07 222.01 226.58 221.34 224.39 0.1M
2023-06-06 212.52 229.57 212.34 226.14 0.3M
2023-06-05 220.60 225.45 217.57 221.84 0.1M
2023-06-02 224.47 227.66 222.60 227.36 0.1M
2023-06-01 220.92 227.25 220.06 223.48 0.1M
2023-05-31 225.68 226.11 213.82 220.93 0.3M
2023-05-30 237.26 241.50 224.70 228.27 0.2M
2023-05-26 230.99 238.48 228.16 236.90 0.2M
2023-05-25 235.40 235.40 224.66 227.73 0.1M
2023-05-24 236.43 240.38 235.45 236.50 0.1M
2023-05-23 241.84 244.56 238.54 239.33 0.1M
2023-05-22 235.52 245.74 235.52 242.06 0.2M
2023-05-19 230.80 234.00 228.64 232.60 0.1M
2023-05-18 228.32 230.10 225.27 228.72 0.2M
2023-05-17 231.99 234.35 226.63 231.00 0.2M
2023-05-16 244.12 244.93 238.66 238.90 0.1M
2023-05-15 238.38 241.33 235.95 240.25 0.1M
2023-05-12 240.33 242.67 237.49 238.37 0.2M
2023-05-11 243.73 245.63 239.24 244.60 0.1M
2023-05-10 244.50 246.83 242.01 245.13 0.2M
2023-05-09 246.02 247.50 241.76 245.68 0.2M
2023-05-08 254.12 256.45 251.49 253.92 0.1M
2023-05-05 244.50 257.72 244.50 249.79 0.2M
2023-05-04 257.23 263.15 251.36 260.61 0.3M
2023-05-03 262.36 266.67 261.04 265.00 0.2M
2023-05-02 259.98 263.79 259.05 263.45 0.3M
2023-05-01 254.66 260.25 253.30 259.98 0.2M
2023-04-28 250.72 256.03 250.72 254.96 0.2M
2023-04-27 248.57 255.96 248.22 255.49 0.2M
2023-04-26 245.01 248.31 243.69 246.04 0.2M
2023-04-25 251.12 253.28 246.34 246.78 0.2M
2023-04-24 257.00 258.87 255.05 257.39 0.1M
2023-04-21 255.91 259.01 252.62 258.45 0.1M
2023-04-20 255.80 258.29 254.20 258.25 0.2M
2023-04-19 260.39 263.26 254.47 258.50 0.2M
2023-04-18 266.99 270.57 264.87 266.78 0.2M
2023-04-17 265.21 268.41 263.67 264.80 0.2M
2023-04-14 267.67 269.25 262.10 264.00 0.2M
2023-04-13 263.10 272.49 262.18 265.74 0.3M
2023-04-12 254.81 258.10 250.40 254.88 0.2M
2023-04-11 244.99 256.14 244.01 251.96 0.3M
2023-04-10 234.14 240.92 233.90 235.00 0.2M
2023-04-06 218.49 242.44 218.26 238.45 0.6M
2023-04-05 213.92 215.97 210.80 212.00 0.1M
2023-04-04 214.41 215.93 211.90 215.00 0.2M
2023-04-03 215.53 218.12 210.32 212.88 0.3M
2023-03-31 217.00 219.72 215.07 215.53 0.3M
2023-03-30 221.85 223.15 215.81 218.20 0.2M
2023-03-29 222.93 223.76 220.70 221.75 0.1M
2023-03-28 221.96 226.12 218.90 219.96 0.2M
2023-03-27 219.33 224.79 219.00 224.78 0.2M
2023-03-24 219.43 220.01 216.78 219.71 0.2M
2023-03-23 221.24 224.05 217.51 219.02 0.1M
2023-03-22 222.15 222.15 215.65 215.65 0.1M
2023-03-21 225.86 226.74 221.92 225.85 0.1M
2023-03-20 220.30 223.19 215.86 223.05 0.2M
2023-03-17 224.00 225.15 220.00 223.32 0.3M
2023-03-16 229.58 229.58 216.02 224.77 0.3M
2023-03-15 240.23 241.00 232.56 235.95 0.5M
2023-03-14 237.00 238.97 230.32 231.32 0.4M
2023-03-13 216.00 226.46 214.01 222.23 0.2M
2023-03-10 220.00 221.71 213.73 216.24 0.2M
2023-03-09 222.65 224.98 217.64 217.99 0.1M
2023-03-08 226.79 228.61 222.68 227.69 0.3M
2023-03-07 237.29 239.69 231.40 231.51 0.1M
2023-03-06 241.20 241.20 236.68 238.64 0.2M
2023-03-03 237.95 243.33 235.07 241.33 0.2M
2023-03-02 233.00 241.19 230.55 240.32 0.2M
2023-03-01 233.80 240.95 229.39 235.88 0.4M
2023-02-28 219.18 226.78 218.04 224.63 0.3M
2023-02-27 209.51 220.26 208.85 216.03 0.2M
2023-02-24 223.26 224.51 214.39 215.59 0.3M
2023-02-23 227.78 228.21 220.28 223.26 0.2M
2023-02-22 228.69 230.85 226.33 227.09 0.2M
2023-02-21 229.00 231.97 226.02 229.01 0.2M
2023-02-17 231.43 234.52 230.31 232.06 0.1M
2023-02-16 234.00 238.40 233.63 235.36 0.1M
2023-02-15 235.27 238.76 234.19 238.75 0.3M
2023-02-14 242.52 244.65 238.11 241.47 0.1M
2023-02-13 247.41 250.70 244.68 245.09 0.3M
2023-02-10 243.94 246.79 241.49 244.48 0.1M
2023-02-09 250.30 252.84 246.40 248.85 0.2M
2023-02-08 251.72 252.50 248.00 249.96 0.4M
2023-02-07 250.44 252.03 245.68 249.12 0.2M
2023-02-06 248.71 249.98 242.52 245.18 0.3M
2023-02-03 252.77 257.72 251.94 256.90 0.3M
2023-02-02 256.70 257.77 250.78 255.05 0.3M
2023-02-01 258.73 260.00 248.52 254.28 0.3M
2023-01-31 254.25 257.20 252.42 256.00 0.2M
2023-01-30 253.52 260.00 253.52 256.15 0.2M
2023-01-27 262.99 264.87 258.09 259.80 0.2M
2023-01-26 264.07 264.75 258.80 261.63 0.3M
2023-01-25 267.39 267.39 259.55 263.50 0.3M
2023-01-24 266.01 273.64 266.00 266.75 0.2M
2023-01-23 263.94 269.89 263.45 269.00 0.2M
2023-01-20 280.00 280.62 263.46 266.42 0.3M
2023-01-19 271.83 275.98 268.72 274.50 0.4M
2023-01-18 272.16 272.16 259.75 265.00 0.4M
2023-01-17 270.00 272.01 265.28 267.68 0.4M
2023-01-13 269.00 279.12 267.45 270.66 0.4M
2023-01-12 257.00 263.97 249.82 263.23 0.2M
2023-01-11 256.99 256.99 248.89 254.37 0.3M
2023-01-10 249.02 251.46 246.46 250.08 0.2M
2023-01-09 249.00 250.62 245.12 245.95 0.3M
2023-01-06 242.00 246.72 239.01 245.22 0.2M
2023-01-05 238.86 246.38 238.86 243.31 0.2M
2023-01-04 236.19 243.07 233.43 242.90 0.3M
2023-01-03 230.26 231.84 221.33 226.63 0.2M