The Organic Meat Company Ltd (ORGA)

ORGA
🏛️ 파키스탄 →
67.13
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 66.42 67.20 66.42 66.60 44.2K
09:20 67.01 67.40 67.00 67.17 66.8K
09:25 67.17 67.17 66.52 66.81 5.5K
09:30 66.72 67.17 66.72 67.17 12.4K
09:35 67.17 67.24 66.72 67.07 69.2K
09:40 67.20 67.40 67.01 67.40 61.2K
09:45 67.30 67.55 67.01 67.50 183.9K
09:50 67.56 68.35 67.39 67.85 399.6K
09:55 67.90 67.90 67.61 67.80 51.4K
10:00 67.61 67.90 67.55 67.64 49.2K
10:05 67.64 67.81 67.30 67.30 125.4K
10:10 67.40 67.40 66.60 66.80 83.3K
10:15 66.98 67.15 66.80 67.00 87.2K
10:20 66.98 67.00 66.87 66.87 75.8K
10:25 67.00 67.00 66.80 66.95 79.8K
10:30 66.94 66.94 66.42 66.42 151.6K
10:35 66.50 66.57 66.40 66.50 50.9K
10:40 66.50 66.54 66.40 66.40 33.9K
10:45 66.40 66.78 66.25 66.45 72.7K
10:50 66.40 66.50 66.30 66.45 6.5K
10:55 66.45 66.45 66.20 66.25 16.5K
11:00 66.15 66.39 66.15 66.20 28.9K
11:05 66.20 66.34 66.01 66.34 74.6K
11:10 66.34 66.39 66.01 66.21 82.8K
11:15 66.35 66.38 66.08 66.19 49.8K
11:20 66.11 66.50 66.05 66.50 74.4K
11:25 66.65 66.69 66.50 66.69 78.1K
11:30 66.66 67.00 66.55 66.95 163.3K
11:35 67.00 67.95 67.00 67.95 548.1K
11:40 67.90 68.00 67.49 67.49 401.4K
11:45 67.64 67.73 67.27 67.43 67.9K
11:50 67.49 67.50 67.25 67.33 196.6K
11:55 67.26 67.35 67.10 67.24 39.5K
14:30 67.35 67.78 67.00 67.06 32.2K
14:35 67.50 67.50 67.10 67.30 20.3K
14:40 67.30 67.35 67.07 67.35 48.7K
14:45 67.35 67.55 67.35 67.45 64.7K
14:50 67.45 67.55 67.40 67.45 89.4K
14:55 67.45 67.68 67.20 67.30 111.3K
15:00 67.30 67.33 67.21 67.21 28.4K
15:05 67.24 67.34 67.20 67.30 41.5K
15:10 67.30 67.39 67.22 67.30 37.4K
15:15 67.39 67.79 67.22 67.74 233.3K
15:20 67.55 67.95 67.30 67.30 424.4K
15:25 67.49 67.70 67.25 67.55 111.0K
15:30 67.69 67.69 67.48 67.52 61.5K
15:35 67.59 67.60 67.25 67.27 76.0K
15:40 67.27 67.40 67.06 67.20 90.7K
15:45 67.20 67.20 67.00 67.00 52.0K
15:50 66.99 67.10 66.88 67.00 57.9K
15:55 67.10 67.10 66.82 66.99 901.1K
16:00 66.99 67.20 66.90 67.00 142.9K
16:05 67.00 67.15 67.00 67.15 81.8K
16:10 67.00 67.25 67.00 67.22 72.1K
16:15 67.22 67.29 67.10 67.15 103.7K
16:20 67.25 67.29 67.05 67.20 167.8K
16:25 67.16 67.35 67.10 67.26 275.8K
날짜 시가 고가 저가 종가 거래량
2025-09-26 66.42 68.35 66.01 67.13 6.9M
2025-09-25 66.50 67.90 65.81 66.42 4.2M
2025-09-24 68.96 68.96 66.50 66.91 4.1M
2025-09-23 68.80 69.63 67.01 68.40 6.6M
2025-09-22 70.75 73.25 67.00 68.18 14.3M
2025-09-19 68.02 74.35 67.01 70.90 24.2M
2025-09-18 64.30 68.97 64.30 68.97 21.5M
2025-09-17 57.20 62.70 57.20 62.70 28.0M
2025-09-16 56.79 58.48 55.49 57.00 11.4M
2025-09-15 58.05 59.24 56.52 56.83 7.1M
2025-09-12 55.30 59.24 54.45 57.54 18.1M
2025-09-11 56.00 56.00 54.61 54.94 4.5M
2025-09-10 53.75 56.50 53.48 54.43 8.1M
2025-09-09 54.72 55.74 53.63 53.88 4.0M
2025-09-08 56.80 59.49 54.23 54.72 14.2M
2025-09-05 57.70 60.29 55.76 57.57 19.1M
2025-09-04 59.48 61.90 57.15 57.70 16.8M
2025-09-03 53.98 58.44 53.13 58.44 12.4M
2025-09-02 50.62 54.75 49.80 53.13 17.2M
2025-09-01 54.60 55.00 49.25 50.62 23.7M
2025-08-29 54.53 54.53 51.75 54.40 30.8M
2025-08-28 46.89 49.57 46.25 49.57 12.9M
2025-08-27 41.40 45.06 41.25 45.06 17.0M
2025-08-26 37.49 41.01 37.25 40.96 15.9M
2025-08-25 37.00 37.40 36.66 37.28 0.8M
2025-08-22 37.00 37.50 36.52 36.82 0.9M
2025-08-21 37.42 37.75 36.49 36.95 1.7M
2025-08-20 37.72 37.84 37.30 37.41 1.4M
2025-08-19 37.56 38.25 37.35 37.72 1.4M
2025-08-18 38.43 38.43 37.56 37.70 1.6M
2025-08-15 37.19 38.77 37.19 38.02 3.3M
2025-08-13 37.67 38.40 37.19 37.28 1.7M
2025-08-12 38.00 39.34 37.50 37.91 8.3M
2025-08-11 37.49 37.77 37.00 37.47 2.1M
2025-08-08 37.95 38.33 36.50 36.97 4.9M
2025-08-07 36.30 38.74 36.26 37.78 21.8M
2025-08-06 35.07 35.80 34.41 35.43 1.6M
2025-08-05 35.25 35.35 34.80 34.89 1.0M
2025-08-04 33.81 35.89 33.81 34.78 3.9M
2025-08-01 34.65 34.74 34.00 34.36 0.5M
2025-07-31 35.60 35.71 34.25 34.63 1.5M
2025-07-30 34.49 35.23 34.26 35.03 2.0M
2025-07-29 34.40 35.25 34.19 34.27 1.5M
2025-07-28 34.30 34.65 34.19 34.43 0.5M
2025-07-25 34.49 34.95 34.11 34.43 0.7M
2025-07-24 34.22 35.10 33.80 34.56 2.4M
2025-07-23 34.25 34.49 33.50 33.80 0.9M
2025-07-22 34.68 34.68 33.91 34.09 0.8M
2025-07-21 34.49 34.69 33.95 34.15 0.9M
2025-07-18 34.79 35.90 34.26 34.49 5.5M
2025-07-17 33.49 34.99 33.45 34.81 2.9M
2025-07-16 33.82 34.19 33.10 33.39 1.2M
2025-07-15 34.44 35.18 33.70 33.82 3.3M
2025-07-14 34.50 34.70 34.02 34.17 1.1M
2025-07-11 34.90 34.90 34.20 34.31 0.8M
2025-07-10 34.35 35.35 34.30 34.63 4.0M
2025-07-09 34.25 34.94 34.25 34.38 1.5M
2025-07-08 34.85 35.19 34.40 34.47 1.8M
2025-07-07 35.00 35.49 34.60 34.72 2.5M
2025-07-04 35.90 35.90 34.55 34.98 2.8M
2025-07-03 33.35 35.90 32.30 35.27 12.6M
2025-07-02 32.99 33.90 32.20 33.05 3.6M
2025-07-01 33.00 33.50 32.36 32.61 1.4M
2025-06-30 32.93 33.47 32.56 32.88 3.2M
2025-06-27 32.30 32.70 31.60 32.44 3.4M
2025-06-26 32.40 33.49 32.02 32.20 6.2M
2025-06-25 30.25 30.89 30.25 30.48 2.1M
2025-06-24 29.99 30.40 29.25 30.25 1.2M
2025-06-23 29.50 29.90 27.90 28.09 1.1M
2025-06-20 30.50 30.74 30.01 30.25 0.4M
2025-06-19 30.31 31.15 30.15 30.28 0.8M
2025-06-18 30.85 30.85 30.11 30.34 0.5M
2025-06-17 30.72 31.80 30.57 30.72 1.5M
2025-06-16 30.40 30.93 30.40 30.61 0.6M
2025-06-13 31.07 31.15 30.10 30.48 3.0M
2025-06-12 32.48 32.78 31.45 31.63 1.4M
2025-06-11 32.64 32.70 32.13 32.37 1.0M
2025-06-10 32.40 33.65 32.01 32.32 2.6M
2025-06-05 31.95 32.70 31.55 31.93 3.3M
2025-06-04 31.79 32.00 31.52 31.75 1.1M
2025-06-03 31.31 32.10 31.15 31.46 3.2M
2025-06-02 31.21 31.63 31.00 31.06 1.2M
2025-05-30 31.17 31.25 30.90 31.00 1.5M
2025-05-29 31.40 31.40 31.00 31.09 0.5M
2025-05-27 31.11 31.38 30.85 31.00 0.5M
2025-05-26 31.60 32.11 30.90 31.01 1.6M
2025-05-23 31.65 31.85 31.00 31.14 0.6M
2025-05-22 31.99 32.32 31.58 31.70 0.7M
2025-05-21 32.25 32.30 31.85 32.11 0.4M
2025-05-20 31.40 32.80 31.25 32.19 2.3M
2025-05-19 31.96 31.96 31.00 31.43 0.6M
2025-05-16 32.00 32.50 31.50 31.67 1.2M
2025-05-15 31.25 32.10 31.19 31.94 1.2M
2025-05-14 30.60 31.37 30.10 31.16 1.0M
2025-05-13 30.79 30.79 29.18 30.14 2.5M
2025-05-12 28.17 28.17 28.17 28.17 0.6M
2025-05-09 25.90 26.49 23.57 25.61 1.8M
2025-05-08 29.50 29.88 25.90 25.90 2.3M
2025-05-07 28.04 29.89 28.04 28.78 2.2M
2025-05-06 31.71 31.80 31.10 31.15 0.6M
2025-05-05 31.91 31.91 30.50 31.40 0.7M
2025-05-02 31.50 32.25 31.32 31.52 1.6M
2025-04-30 33.87 33.87 31.05 31.13 8.9M
2025-04-29 34.25 34.98 33.92 34.50 1.1M
2025-04-28 35.01 36.40 34.00 34.25 3.3M
2025-04-25 34.85 35.73 33.79 35.26 4.0M
2025-04-24 35.05 35.65 34.10 34.73 3.1M
2025-04-23 37.15 37.18 35.60 36.41 3.6M
2025-04-22 34.65 37.80 34.65 37.18 18.8M
2025-04-21 34.44 34.88 34.30 34.36 1.9M
2025-04-18 34.94 34.94 34.09 34.18 1.1M
2025-04-17 34.11 35.50 34.11 34.73 6.0M
2025-04-16 34.10 34.75 33.70 34.02 1.5M
2025-04-15 34.11 34.49 33.80 34.07 1.1M
2025-04-14 33.25 34.94 33.25 34.05 4.2M
2025-04-11 33.66 33.70 33.00 33.23 0.7M
2025-04-10 34.00 34.00 33.51 33.66 1.1M
2025-04-09 33.20 33.39 32.50 32.98 0.5M
2025-04-08 33.90 34.00 33.01 33.63 1.2M
2025-04-07 34.37 34.37 31.10 33.03 1.6M
2025-04-04 34.60 35.40 34.25 34.45 2.4M
2025-04-03 34.25 34.88 33.75 34.61 1.5M
2025-03-27 34.70 34.70 33.91 33.99 1.3M
2025-03-26 35.00 35.34 34.48 34.77 0.9M
2025-03-25 34.85 34.85 34.30 34.40 0.9M
2025-03-24 35.60 35.95 34.70 34.84 1.0M
2025-03-21 34.95 36.12 34.70 35.34 1.2M
2025-03-20 35.30 35.36 34.50 34.76 1.1M
2025-03-19 36.00 36.00 35.05 35.36 1.0M
2025-03-18 36.01 36.50 34.80 35.90 3.3M
2025-03-17 34.75 38.02 34.56 36.07 6.7M
2025-03-14 34.64 35.24 33.80 34.56 2.6M
2025-03-13 31.80 34.86 31.70 34.22 7.9M
2025-03-12 32.05 32.20 31.55 31.69 0.4M
2025-03-11 32.00 32.25 31.85 31.94 0.5M
2025-03-10 32.40 32.60 31.90 32.05 1.3M
2025-03-07 32.30 32.35 31.90 32.08 0.7M
2025-03-06 31.19 32.29 30.74 31.98 2.2M
2025-03-05 31.25 31.50 30.50 30.87 0.7M
2025-03-04 31.35 31.85 30.80 31.07 0.7M
2025-03-03 32.29 32.79 31.20 31.35 0.6M
2025-02-28 33.02 34.10 32.13 32.30 2.4M
2025-02-27 32.80 33.50 32.61 32.84 1.0M
2025-02-26 33.19 33.19 32.53 32.70 0.3M
2025-02-25 33.00 33.59 32.80 32.94 0.9M
2025-02-24 33.00 33.50 32.65 33.02 1.0M
2025-02-21 32.55 34.20 32.55 32.70 2.3M
2025-02-20 32.41 32.50 31.55 32.00 0.3M
2025-02-19 32.20 32.89 32.01 32.41 0.3M
2025-02-18 32.60 32.66 32.10 32.20 0.3M
2025-02-17 33.40 33.40 32.20 32.41 0.2M
2025-02-14 32.60 33.80 32.60 33.16 0.8M
2025-02-13 33.01 33.25 32.50 32.94 0.7M
2025-02-12 33.93 33.93 32.80 33.26 0.6M
2025-02-11 32.48 34.20 32.00 33.95 0.8M
2025-02-10 32.51 33.00 32.10 32.21 0.3M
2025-02-07 33.83 33.83 32.60 32.92 0.0M
2025-02-06 33.50 33.50 32.70 32.84 0.2M
2025-02-04 34.00 34.00 33.00 33.31 0.5M
2025-02-03 34.50 34.50 33.23 33.58 0.1M
2025-01-31 34.20 34.20 33.50 33.77 0.1M
2025-01-30 32.99 34.50 32.78 33.98 0.4M
2025-01-29 32.75 33.48 32.55 32.78 0.1M
2025-01-28 33.89 33.89 32.51 32.74 0.5M
2025-01-27 33.30 33.56 32.89 33.01 0.3M
2025-01-24 33.09 33.56 32.86 33.35 0.8M
2025-01-23 33.63 33.63 32.79 33.06 0.3M
2025-01-22 33.74 33.74 32.79 32.93 0.4M
2025-01-21 33.54 33.76 33.34 33.43 0.2M
2025-01-20 34.61 34.98 34.42 34.77 0.6M
2025-01-17 34.99 34.99 34.00 34.58 0.6M
2025-01-16 35.11 35.39 34.40 34.79 0.4M
2025-01-15 35.34 35.40 34.61 34.80 0.4M
2025-01-14 35.01 35.43 34.85 35.10 0.2M
2025-01-13 34.53 35.10 34.16 34.94 0.2M
2025-01-10 34.70 35.24 34.07 34.53 0.3M
2025-01-09 35.69 35.69 34.51 34.71 0.5M
2025-01-08 35.51 36.10 35.01 35.19 0.6M
2025-01-07 35.70 36.00 35.00 35.39 0.5M
2025-01-06 36.24 36.24 34.90 35.35 0.3M
2025-01-03 36.88 36.88 35.60 35.95 0.4M
2025-01-02 37.00 37.60 36.46 36.50 1.1M
2025-01-01 35.60 36.99 35.32 36.79 1.0M