시장 데이터를 불러오는 중
전체 종목
오케스트라 바이오메드 홀딩스 과거 주가
Orchestra BioMed Holdings, Inc. - Ordinary Shares · OBIO · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Orchestra BioMed Holdings, Inc. - Ordinary Shares · OBIO · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩7,898 | ₩8,207 | ₩7,389 | ₩7,979 | +1.02% | 121만 |
| 2026.09.28–2026.10.02 | ₩7,979 | ₩8,716 | ₩7,737 | ₩7,979 | 0.00% | 149.6만 |
| 2026.09.21–2026.09.25 | ₩8,100 | ₩8,690 | ₩7,711 | ₩7,979 | -1.49% | 153만 |
| 2026.09.14–2026.09.18 | ₩8,140 | ₩8,448 | ₩7,657 | ₩8,153 | +0.16% | 245.8만 |
| 2026.09.08–2026.09.11 | ₩6,946 | ₩8,381 | ₩6,437 | ₩8,207 | +18.15% | 178.4만 |
| 2026.08.31–2026.09.04 | ₩7,013 | ₩7,173 | ₩6,316 | ₩6,812 | -2.87% | 153.5만 |
| 2026.08.24–2026.08.28 | ₩7,174 | ₩7,375 | ₩6,785 | ₩6,953 | -3.08% | 118.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,751 |
| ₩5,847 |
| ₩7,188 |
| +21.54% |
| 323.5만 |
| 2026.08.10–2026.08.14 | ₩5,699 | ₩6,249 | ₩5,632 | ₩5,914 | +3.76% | 108.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,324 | ₩5,753 | ₩5,277 | ₩5,686 | +6.80% | 74만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,096 | ₩5,443 | ₩5,029 | ₩5,337 | +4.74% | 92.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,948 | ₩5,082 | ₩4,767 | ₩5,015 | +1.36% | 90.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,324 | ₩5,404 | ₩4,841 | ₩4,935 | -7.30% | 115.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,578 | ₩5,699 | ₩5,096 | ₩5,351 | -4.09% | 116.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,646 | ₩6,434 | ₩5,485 | ₩5,619 | -0.48% | 156.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,404 | ₩5,780 | ₩5,163 | ₩5,686 | +5.21% | 614.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,525 | ₩5,552 | ₩5,149 | ₩5,351 | -3.16% | 122.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,297 | ₩5,592 | ₩5,203 | ₩5,498 | +3.80% | 130.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,243 | ₩5,552 | ₩5,055 | ₩5,230 | -0.26% | 100.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,485 | ₩5,525 | ₩5,203 | ₩5,243 | -4.40% | 80.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,149 | ₩5,572 | ₩5,029 | ₩5,444 | +5.73% | 148.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,431 | ₩5,558 | ₩4,962 | ₩4,988 | -8.15% | 159만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,364 | ₩5,686 | ₩5,203 | ₩5,418 | +1.00% | 116.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,538 | ₩5,659 | ₩5,062 | ₩5,324 | -3.87% | 119.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,088 | ₩6,303 | ₩5,371 | ₩5,538 | -9.03% | 88만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,525 | ₩6,329 | ₩5,525 | ₩6,142 | +11.17% | 60.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,753 | ₩5,994 | ₩5,498 | ₩5,538 | -3.73% | 57.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,699 | ₩6,021 | ₩5,418 | ₩5,726 | +0.47% | 47.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,276 | ₩6,477 | ₩5,605 | ₩5,713 | -8.97% | 100.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,485 | ₩6,329 | ₩5,485 | ₩6,222 | +13.45% | 165.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,686 | ₩6,557 | ₩5,538 | ₩5,632 | -0.94% | 98.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,699 | ₩6,316 | ₩5,619 | ₩5,793 | +1.65% | 151만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,190 | ₩5,981 | ₩5,165 | ₩5,873 | +13.18% | 63만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,136 | ₩5,525 | ₩5,042 | ₩5,257 | +2.35% | 108.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,243 | ₩5,692 | ₩5,069 | ₩5,136 | -2.05% | 72.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,720 | ₩5,686 | ₩4,720 | ₩5,243 | +11.08% | 130.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,391 | ₩5,646 | ₩4,640 | ₩4,680 | -13.18% | 121.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,498 | ₩5,860 | ₩5,257 | ₩5,418 | -1.46% | 44.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,437 | ₩6,556 | ₩5,444 | ₩5,659 | -12.08% | 114.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,726 | ₩6,698 | ₩5,432 | ₩6,437 | +12.41% | 121.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,766 | ₩5,806 | ₩5,324 | ₩5,780 | +0.23% | 70만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,806 | ₩5,994 | ₩5,605 | ₩5,793 | -0.23% | 55.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,088 | ₩6,222 | ₩5,451 | ₩5,833 | -4.19% | 115.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,954 | ₩6,289 | ₩5,619 | ₩6,048 | +1.58% | 120.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,013 | ₩7,172 | ₩5,880 | ₩5,900 | -15.87% | 101.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,115 | ₩7,273 | ₩6,084 | ₩7,134 | +16.67% | 153.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,283 | ₩6,437 | ₩5,216 | ₩6,075 | +14.97% | 204.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,230 | ₩6,021 | ₩4,982 | ₩5,283 | +1.03% | 193.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,163 | ₩5,391 | ₩4,653 | ₩5,109 | -1.04% | 134.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,310 | ₩5,498 | ₩4,747 | ₩5,230 | -1.52% | 132.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,519 | ₩5,418 | ₩4,479 | ₩5,310 | +17.51% | 161.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,291 | ₩5,096 | ₩4,103 | ₩4,452 | +3.75% | 242.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,902 | ₩4,533 | ₩3,831 | ₩4,224 | +8.25% | 107.4만 |
|---|