시장 데이터를 불러오는 중
전체 종목
오디세이 테라퓨틱스 과거 주가
Odyssey Therapeutics, Inc. - Common Stock · ODTX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Odyssey Therapeutics, Inc. - Common Stock · ODTX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,085 | ₩26,331 | ₩24,777 | ₩25,460 | +1.50% | 32.6만 |
| 2026.10.08 | ₩23,893 | ₩24,630 | ₩22,955 | ₩24,281 | +1.63% | 41.4만 |
| 2026.10.07 | ₩24,134 | ₩25,246 | ₩23,893 | ₩24,228 | +0.39% | 26.4만 |
| 2026.10.06 | ₩27,926 | ₩27,926 | ₩24,201 | ₩24,295 | -13.00% | 34.1만 |
| 2026.10.05 | ₩27,497 | ₩28,087 | ₩26,439 | ₩27,926 | +1.56% | 17.2만 |
| 2026.10.02 | ₩27,698 | ₩28,944 | ₩26,867 | ₩27,779 | +0.29% | 19.3만 |
| 2026.10.01 | ₩29,454 | ₩29,963 | ₩27,243 | ₩27,363 | -7.10% | 30.8만 |
| 2026.09.30 | ₩30,124 | ₩31,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,775 |
| -1.16% |
| 33.4만 |
| 2026.09.29 | ₩28,770 | ₩30,499 | ₩28,422 | ₩30,070 | +4.52% | 20.2만 |
|---|
| 2026.09.28 | ₩26,827 | ₩29,011 | ₩26,425 | ₩28,770 | +7.24% | 21.3만 |
|---|
| 2026.09.25 | ₩26,666 | ₩27,980 | ₩26,010 | ₩27,484 | +3.07% | 23.8만 |
|---|
| 2026.09.24 | ₩27,832 | ₩28,261 | ₩25,152 | ₩26,707 | -4.04% | 39.6만 |
|---|
| 2026.09.23 | ₩30,807 | ₩30,861 | ₩27,511 | ₩27,819 | -9.70% | 25.5만 |
|---|
| 2026.09.22 | ₩31,303 | ₩32,603 | ₩30,418 | ₩31,276 | -0.09% | 55.5만 |
|---|
| 2026.09.21 | ₩32,844 | ₩33,795 | ₩30,887 | ₩30,901 | -5.92% | 24.6만 |
|---|
| 2026.09.18 | ₩31,289 | ₩33,702 | ₩30,660 | ₩32,670 | +4.41% | 260.4만 |
|---|
| 2026.09.17 | ₩31,437 | ₩34,586 | ₩30,740 | ₩31,115 | -1.02% | 52.4만 |
|---|
| 2026.09.16 | ₩29,722 | ₩31,356 | ₩29,239 | ₩30,981 | +4.24% | 59.1만 |
|---|
| 2026.09.15 | ₩32,576 | ₩33,286 | ₩29,105 | ₩29,467 | -9.54% | 27.7만 |
|---|
| 2026.09.14 | ₩33,085 | ₩33,889 | ₩31,316 | ₩32,509 | -1.74% | 21.9만 |
|---|
| 2026.09.11 | ₩32,080 | ₩33,688 | ₩31,678 | ₩33,005 | +2.88% | 19.8만 |
|---|
| 2026.09.10 | ₩32,281 | ₩34,010 | ₩31,490 | ₩31,678 | -1.87% | 19.3만 |
|---|
| 2026.09.09 | ₩36,140 | ₩37,869 | ₩32,482 | ₩32,844 | -9.12% | 21.7만 |
|---|
| 2026.09.08 | ₩37,923 | ₩38,686 | ₩36,033 | ₩36,140 | -4.70% | 17.5만 |
|---|
| 2026.09.04 | ₩35,162 | ₩38,928 | ₩34,452 | ₩38,539 | +9.60% | 26.9만 |
|---|
| 2026.09.03 | ₩36,020 | ₩36,542 | ₩34,331 | ₩35,377 | -1.79% | 19만 |
|---|
| 2026.09.02 | ₩33,232 | ₩35,913 | ₩33,232 | ₩35,671 | +7.34% | 17.1만 |
|---|
| 2026.09.01 | ₩32,442 | ₩33,809 | ₩32,241 | ₩32,830 | +1.20% | 17.3만 |
|---|
| 2026.08.31 | ₩32,603 | ₩33,232 | ₩30,673 | ₩32,857 | +0.78% | 17만 |
|---|
| 2026.08.28 | ₩34,908 | ₩35,537 | ₩32,495 | ₩32,643 | -6.49% | 11.7만 |
|---|
| 2026.08.27 | ₩34,599 | ₩35,377 | ₩34,144 | ₩34,814 | +0.62% | 14.1만 |
|---|
| 2026.08.26 | ₩35,511 | ₩36,623 | ₩33,326 | ₩34,331 | -3.32% | 23.6만 |
|---|
| 2026.08.25 | ₩33,661 | ₩36,609 | ₩33,661 | ₩35,149 | +4.42% | 16.4만 |
|---|
| 2026.08.24 | ₩35,363 | ₩37,521 | ₩33,567 | ₩33,702 | -4.70% | 25.7만 |
|---|
| 2026.08.21 | ₩33,380 | ₩35,497 | ₩32,897 | ₩35,363 | +5.94% | 18.1만 |
|---|
| 2026.08.20 | ₩32,696 | ₩33,192 | ₩30,914 | ₩33,058 | +1.11% | 12.2만 |
|---|
| 2026.08.19 | ₩30,177 | ₩33,045 | ₩30,016 | ₩32,495 | +7.68% | 22.6만 |
|---|
| 2026.08.18 | ₩27,671 | ₩29,413 | ₩27,484 | ₩29,413 | +6.30% | 18.9만 |
|---|
| 2026.08.17 | ₩27,712 | ₩28,623 | ₩27,564 | ₩27,953 | +0.87% | 12만 |
|---|
| 2026.08.14 | ₩28,623 | ₩28,985 | ₩26,586 | ₩27,779 | -2.95% | 13.6만 |
|---|
| 2026.08.13 | ₩29,038 | ₩30,928 | ₩27,377 | ₩27,765 | -4.38% | 11.3만 |
|---|
| 2026.08.12 | ₩27,176 | ₩29,105 | ₩27,176 | ₩28,918 | +6.41% | 9만 |
|---|
| 2026.08.11 | ₩29,521 | ₩30,861 | ₩26,881 | ₩27,269 | -7.63% | 10.8만 |
|---|
| 2026.08.10 | ₩28,502 | ₩30,057 | ₩27,511 | ₩29,708 | +4.23% | 14.1만 |
|---|
| 2026.08.07 | ₩28,891 | ₩29,829 | ₩28,047 | ₩28,368 | -1.81% | 9.8만 |
|---|
| 2026.08.06 | ₩28,181 | ₩29,628 | ₩27,310 | ₩28,877 | +2.47% | 12.3만 |
|---|
| 2026.08.05 | ₩26,398 | ₩28,690 | ₩25,769 | ₩27,993 | +6.04% | 13.2만 |
|---|
| 2026.08.04 | ₩24,187 | ₩26,787 | ₩24,080 | ₩26,747 | +10.58% | 13.6만 |
|---|
| 2026.08.03 | ₩25,688 | ₩25,728 | ₩24,067 | ₩24,295 | -5.43% | 14.1만 |
|---|
| 2026.07.31 | ₩24,563 | ₩25,795 | ₩24,174 | ₩25,367 | +3.27% | 18.3만 |
|---|
| 2026.07.30 | ₩24,308 | ₩25,233 | ₩23,933 | ₩24,683 | +1.54% | 10.7만 |
|---|
| 2026.07.29 | ₩25,058 | ₩25,903 | ₩23,879 | ₩24,187 | -3.48% | 20.1만 |
|---|
| 2026.07.28 | ₩25,688 | ₩26,264 | ₩24,388 | ₩24,697 | -3.86% | 13.9만 |
|---|
| 2026.07.27 | ₩25,434 | ₩26,278 | ₩24,522 | ₩25,501 | +0.26% | 15.9만 |
|---|
| 2026.07.24 | ₩23,598 | ₩25,139 | ₩23,196 | ₩25,005 | +5.96% | 16.1만 |
|---|
| 2026.07.23 | ₩24,911 | ₩25,447 | ₩23,531 | ₩23,678 | -4.95% | 15.1만 |
|---|
| 2026.07.22 | ₩24,442 | ₩25,259 | ₩23,303 | ₩24,938 | +2.03% | 17.1만 |
|---|
| 2026.07.21 | ₩23,665 | ₩24,683 | ₩23,048 | ₩24,415 | +3.17% | 14.7만 |
|---|
| 2026.07.20 | ₩23,826 | ₩24,857 | ₩22,780 | ₩23,558 | -1.12% | 22.5만 |
|---|
| 2026.07.17 | ₩22,888 | ₩24,295 | ₩22,204 | ₩23,598 | +3.10% | 22만 |
|---|
| 2026.07.16 | ₩23,370 | ₩23,866 | ₩22,244 | ₩22,861 | -2.18% | 98.7만 |
|---|
| 2026.07.15 | ₩23,196 | ₩24,080 | ₩22,124 | ₩23,115 | -0.35% | 18.9만 |
|---|
| 2026.07.14 | ₩23,558 | ₩24,107 | ₩22,687 | ₩23,196 | -1.54% | 52.3만 |
|---|
| 2026.07.13 | ₩22,271 | ₩23,732 | ₩21,440 | ₩23,598 | +5.96% | 33만 |
|---|
| 2026.07.10 | ₩22,526 | ₩23,182 | ₩20,770 | ₩22,365 | -0.71% | 62만 |
|---|
| 2026.07.09 | ₩20,770 | ₩22,834 | ₩20,770 | ₩22,553 | +8.58% | 16.8만 |
|---|
| 2026.07.08 | ₩21,105 | ₩22,043 | ₩20,234 | ₩20,851 | -1.21% | 30.5만 |
|---|
| 2026.07.07 | ₩22,311 | ₩22,539 | ₩20,891 | ₩21,320 | -4.44% | 22.9만 |
|---|
| 2026.07.06 | ₩22,512 | ₩22,874 | ₩21,440 | ₩22,070 | -1.96% | 15.5만 |
|---|
| 2026.07.02 | ₩22,124 | ₩23,651 | ₩22,110 | ₩22,512 | +1.76% | 20.7만 |
|---|
| 2026.07.01 | ₩24,991 | ₩25,393 | ₩22,124 | ₩22,258 | -10.94% | 37.5만 |
|---|
| 2026.06.30 | ₩25,420 | ₩26,251 | ₩24,616 | ₩25,072 | -1.37% | 46만 |
|---|
| 2026.06.29 | ₩24,201 | ₩25,554 | ₩23,785 | ₩25,313 | +4.60% | 38.9만 |
|---|
| 2026.06.26 | ₩23,852 | ₩24,857 | ₩23,383 | ₩24,201 | +1.46% | 25.3만 |
|---|
| 2026.06.25 | ₩24,804 | ₩25,635 | ₩23,839 | ₩23,852 | -3.84% | 23.8만 |
|---|
| 2026.06.24 | ₩25,192 | ₩25,996 | ₩24,120 | ₩24,750 | -1.76% | 28.2만 |
|---|
| 2026.06.23 | ₩24,790 | ₩25,353 | ₩23,517 | ₩24,857 | +0.27% | 39.8만 |
|---|
| 2026.06.22 | ₩25,983 | ₩26,800 | ₩24,857 | ₩25,085 | -3.46% | 37.6만 |
|---|
| 2026.06.18 | ₩25,152 | ₩26,117 | ₩24,053 | ₩25,554 | +1.60% | 160.3만 |
|---|
| 2026.06.17 | ₩24,254 | ₩25,085 | ₩24,027 | ₩24,764 | +2.10% | 47.1만 |
|---|
| 2026.06.16 | ₩23,893 | ₩24,455 | ₩23,223 | ₩23,946 | +0.22% | 45.2만 |
|---|
| 2026.06.15 | ₩22,646 | ₩24,630 | ₩22,646 | ₩23,651 | +4.44% | 27.8만 |
|---|
| 2026.06.12 | ₩22,512 | ₩24,000 | ₩21,869 | ₩22,646 | +0.60% | 25만 |
|---|
| 2026.06.11 | ₩21,896 | ₩23,330 | ₩21,708 | ₩22,526 | +2.88% | 21.5만 |
|---|
| 2026.06.10 | ₩22,901 | ₩24,362 | ₩21,440 | ₩21,708 | -5.21% | 42.2만 |
|---|
| 2026.06.09 | ₩23,115 | ₩23,517 | ₩22,687 | ₩22,901 | -0.93% | 26.9만 |
|---|
| 2026.06.08 | ₩22,177 | ₩23,437 | ₩22,084 | ₩22,941 | +3.44% | 19.8만 |
|---|
| 2026.06.05 | ₩22,553 | ₩23,223 | ₩21,454 | ₩22,017 | -2.38% | 39만 |
|---|
| 2026.06.04 | ₩22,285 | ₩23,343 | ₩22,110 | ₩22,780 | +2.22% | 20.1만 |
|---|
| 2026.06.03 | ₩22,633 | ₩23,102 | ₩21,775 | ₩22,365 | -1.18% | 36.5만 |
|---|
| 2026.06.02 | ₩22,874 | ₩24,924 | ₩21,883 | ₩22,687 | -0.82% | 45.1만 |
|---|
| 2026.06.01 | ₩23,450 | ₩24,321 | ₩22,151 | ₩22,727 | -3.09% | 12.7만 |
|---|
| 2026.05.29 | ₩24,053 | ₩24,147 | ₩22,593 | ₩22,794 | -5.24% | 16.5만 |
|---|
| 2026.05.28 | ₩23,249 | ₩24,536 | ₩22,419 | ₩24,013 | +3.29% | 30.9만 |
|---|
| 2026.05.27 | ₩24,080 | ₩24,522 | ₩22,834 | ₩23,035 | -4.34% | 40.5만 |
|---|
| 2026.05.26 | ₩23,102 | ₩24,522 | ₩22,754 | ₩23,531 | +1.86% | 40만 |
|---|
| 2026.05.22 | ₩23,531 | ₩24,697 | ₩22,110 | ₩23,450 | -0.34% | 32.4만 |
|---|
| 2026.05.21 | ₩22,780 | ₩24,442 | ₩22,445 | ₩23,772 | +4.35% | 40.8만 |
|---|
| 2026.05.20 | ₩22,687 | ₩23,450 | ₩22,486 | ₩22,740 | +0.24% | 38.9만 |
|---|
| 2026.05.19 | ₩23,303 | ₩23,651 | ₩22,445 | ₩22,700 | -2.59% | 37.7만 |
|---|
| 2026.05.18 | ₩23,517 | ₩23,732 | ₩22,780 | ₩23,303 | -0.91% | 37.2만 |
|---|
| 2026.05.15 | ₩22,981 | ₩23,933 | ₩22,780 | ₩23,611 | +2.74% | 40.5만 |
|---|
| 2026.05.14 | ₩24,013 | ₩24,040 | ₩22,888 | ₩23,209 | -3.35% | 35.7만 |
|---|
| 2026.05.13 | ₩24,201 | ₩24,201 | ₩23,316 | ₩24,040 | -0.66% | 31.6만 |
|---|
| 2026.05.12 | ₩23,598 | ₩24,201 | ₩23,142 | ₩23,986 | +1.65% | 17.1만 |
|---|
| 2026.05.11 | ₩22,191 | ₩23,745 | ₩21,990 | ₩23,383 | +5.37% | 42.7만 |
|---|
| 2026.05.08 | ₩26,800 | ₩27,202 | ₩20,569 | ₩22,003 | -17.90% | 317.1만 |
|---|