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 | ₩7,893 | ₩8,201 | ₩7,384 | ₩7,973 | +1.02% | 121만 |
| 2026.09.28–2026.10.02 | ₩7,973 | ₩8,710 | ₩7,732 | ₩7,973 | 0.00% | 149.6만 |
| 2026.09.21–2026.09.25 | ₩8,094 | ₩8,683 | ₩7,705 | ₩7,973 | -1.49% | 153만 |
| 2026.09.14–2026.09.18 | ₩8,134 | ₩8,442 | ₩7,652 | ₩8,147 | +0.16% | 245.8만 |
| 2026.09.08–2026.09.11 | ₩6,941 | ₩8,375 | ₩6,432 | ₩8,201 | +18.15% | 178.4만 |
| 2026.08.31–2026.09.04 | ₩7,008 | ₩7,168 | ₩6,311 | ₩6,807 | -2.87% | 153.5만 |
| 2026.08.24–2026.08.28 | ₩7,169 | ₩7,370 | ₩6,781 | ₩6,948 | -3.08% | 118.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,909 |
| ₩7,745 |
| ₩5,842 |
| ₩7,183 |
| +21.54% |
| 323.5만 |
| 2026.08.10–2026.08.14 | ₩5,695 | ₩6,244 | ₩5,628 | ₩5,909 | +3.76% | 108.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,320 | ₩5,749 | ₩5,273 | ₩5,682 | +6.80% | 74만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,092 | ₩5,439 | ₩5,025 | ₩5,333 | +4.74% | 92.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,945 | ₩5,079 | ₩4,764 | ₩5,012 | +1.36% | 90.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,320 | ₩5,400 | ₩4,837 | ₩4,931 | -7.30% | 115.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,574 | ₩5,695 | ₩5,092 | ₩5,347 | -4.09% | 116.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,641 | ₩6,429 | ₩5,481 | ₩5,615 | -0.48% | 156.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,400 | ₩5,775 | ₩5,159 | ₩5,682 | +5.21% | 614.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,521 | ₩5,548 | ₩5,146 | ₩5,347 | -3.16% | 122.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,293 | ₩5,588 | ₩5,199 | ₩5,494 | +3.80% | 130.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,239 | ₩5,548 | ₩5,052 | ₩5,226 | -0.26% | 100.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,481 | ₩5,521 | ₩5,199 | ₩5,239 | -4.40% | 80.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,146 | ₩5,568 | ₩5,025 | ₩5,440 | +5.73% | 148.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,427 | ₩5,554 | ₩4,958 | ₩4,985 | -8.15% | 159만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,360 | ₩5,682 | ₩5,199 | ₩5,414 | +1.00% | 116.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,534 | ₩5,655 | ₩5,059 | ₩5,320 | -3.87% | 119.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,084 | ₩6,298 | ₩5,367 | ₩5,534 | -9.03% | 88만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,521 | ₩6,325 | ₩5,521 | ₩6,137 | +11.17% | 60.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,749 | ₩5,990 | ₩5,494 | ₩5,534 | -3.73% | 57.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,695 | ₩6,017 | ₩5,414 | ₩5,722 | +0.47% | 47.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,271 | ₩6,472 | ₩5,601 | ₩5,708 | -8.97% | 100.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,481 | ₩6,325 | ₩5,481 | ₩6,218 | +13.45% | 165.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,682 | ₩6,553 | ₩5,534 | ₩5,628 | -0.94% | 98.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,695 | ₩6,311 | ₩5,615 | ₩5,789 | +1.65% | 151만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,186 | ₩5,976 | ₩5,162 | ₩5,869 | +13.18% | 63만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,132 | ₩5,521 | ₩5,038 | ₩5,253 | +2.35% | 108.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,239 | ₩5,688 | ₩5,065 | ₩5,132 | -2.05% | 72.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,717 | ₩5,682 | ₩4,717 | ₩5,239 | +11.08% | 130.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,387 | ₩5,641 | ₩4,636 | ₩4,677 | -13.18% | 121.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,494 | ₩5,856 | ₩5,253 | ₩5,414 | -1.46% | 44.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,432 | ₩6,551 | ₩5,440 | ₩5,655 | -12.08% | 114.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,722 | ₩6,693 | ₩5,428 | ₩6,432 | +12.41% | 121.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,762 | ₩5,802 | ₩5,320 | ₩5,775 | +0.23% | 70만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,802 | ₩5,990 | ₩5,601 | ₩5,789 | -0.23% | 55.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,084 | ₩6,218 | ₩5,447 | ₩5,829 | -4.19% | 115.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,950 | ₩6,285 | ₩5,615 | ₩6,043 | +1.58% | 120.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,008 | ₩7,166 | ₩5,876 | ₩5,896 | -15.87% | 101.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,110 | ₩7,268 | ₩6,080 | ₩7,129 | +16.67% | 153.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,280 | ₩6,432 | ₩5,213 | ₩6,070 | +14.97% | 204.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,226 | ₩6,017 | ₩4,978 | ₩5,280 | +1.03% | 193.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,159 | ₩5,387 | ₩4,650 | ₩5,105 | -1.04% | 134.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,306 | ₩5,494 | ₩4,744 | ₩5,226 | -1.52% | 132.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,516 | ₩5,414 | ₩4,476 | ₩5,306 | +17.51% | 161.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,288 | ₩5,092 | ₩4,100 | ₩4,449 | +3.75% | 242.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,899 | ₩4,529 | ₩3,828 | ₩4,221 | +8.25% | 107.4만 |
|---|