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 | ₩24,988 | ₩26,230 | ₩24,681 | ₩25,362 | +1.50% | 32.6만 |
| 2026.10.08 | ₩23,800 | ₩24,534 | ₩22,866 | ₩24,187 | +1.63% | 41.4만 |
| 2026.10.07 | ₩24,040 | ₩25,148 | ₩23,800 | ₩24,134 | +0.39% | 26.4만 |
| 2026.10.06 | ₩27,818 | ₩27,818 | ₩24,107 | ₩24,201 | -13.00% | 34.1만 |
| 2026.10.05 | ₩27,391 | ₩27,978 | ₩26,336 | ₩27,818 | +1.56% | 17.2만 |
| 2026.10.02 | ₩27,591 | ₩28,833 | ₩26,764 | ₩27,671 | +0.29% | 19.3만 |
| 2026.10.01 | ₩29,340 | ₩29,847 | ₩27,137 | ₩27,257 | -7.10% | 30.8만 |
| 2026.09.30 | ₩30,007 | ₩31,369 | ₩28,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,660 |
| -1.16% |
| 33.4만 |
| 2026.09.29 | ₩28,659 | ₩30,381 | ₩28,312 | ₩29,954 | +4.52% | 20.2만 |
|---|
| 2026.09.28 | ₩26,723 | ₩28,899 | ₩26,323 | ₩28,659 | +7.24% | 21.3만 |
|---|
| 2026.09.25 | ₩26,563 | ₩27,871 | ₩25,909 | ₩27,378 | +3.07% | 23.8만 |
|---|
| 2026.09.24 | ₩27,725 | ₩28,152 | ₩25,055 | ₩26,603 | -4.04% | 39.6만 |
|---|
| 2026.09.23 | ₩30,688 | ₩30,741 | ₩27,404 | ₩27,711 | -9.70% | 25.5만 |
|---|
| 2026.09.22 | ₩31,182 | ₩32,477 | ₩30,301 | ₩31,155 | -0.09% | 55.5만 |
|---|
| 2026.09.21 | ₩32,717 | ₩33,665 | ₩30,768 | ₩30,781 | -5.92% | 24.6만 |
|---|
| 2026.09.18 | ₩31,169 | ₩33,571 | ₩30,541 | ₩32,543 | +4.41% | 260.4만 |
|---|
| 2026.09.17 | ₩31,315 | ₩34,452 | ₩30,621 | ₩30,995 | -1.02% | 52.4만 |
|---|
| 2026.09.16 | ₩29,607 | ₩31,235 | ₩29,126 | ₩30,862 | +4.24% | 59.1만 |
|---|
| 2026.09.15 | ₩32,450 | ₩33,157 | ₩28,993 | ₩29,353 | -9.54% | 27.7만 |
|---|
| 2026.09.14 | ₩32,957 | ₩33,758 | ₩31,195 | ₩32,383 | -1.74% | 21.9만 |
|---|
| 2026.09.11 | ₩31,956 | ₩33,558 | ₩31,556 | ₩32,877 | +2.88% | 19.8만 |
|---|
| 2026.09.10 | ₩32,156 | ₩33,878 | ₩31,369 | ₩31,556 | -1.87% | 19.3만 |
|---|
| 2026.09.09 | ₩36,001 | ₩37,723 | ₩32,357 | ₩32,717 | -9.12% | 21.7만 |
|---|
| 2026.09.08 | ₩37,776 | ₩38,537 | ₩35,894 | ₩36,001 | -4.70% | 17.5만 |
|---|
| 2026.09.04 | ₩35,026 | ₩38,777 | ₩34,319 | ₩38,390 | +9.60% | 26.9만 |
|---|
| 2026.09.03 | ₩35,880 | ₩36,401 | ₩34,199 | ₩35,240 | -1.79% | 19만 |
|---|
| 2026.09.02 | ₩33,104 | ₩35,774 | ₩33,104 | ₩35,533 | +7.34% | 17.1만 |
|---|
| 2026.09.01 | ₩32,316 | ₩33,678 | ₩32,116 | ₩32,704 | +1.20% | 17.3만 |
|---|
| 2026.08.31 | ₩32,477 | ₩33,104 | ₩30,554 | ₩32,730 | +0.78% | 17만 |
|---|
| 2026.08.28 | ₩34,773 | ₩35,400 | ₩32,370 | ₩32,517 | -6.49% | 11.7만 |
|---|
| 2026.08.27 | ₩34,466 | ₩35,240 | ₩34,012 | ₩34,679 | +0.62% | 14.1만 |
|---|
| 2026.08.26 | ₩35,373 | ₩36,481 | ₩33,197 | ₩34,199 | -3.32% | 23.6만 |
|---|
| 2026.08.25 | ₩33,531 | ₩36,468 | ₩33,531 | ₩35,013 | +4.42% | 16.4만 |
|---|
| 2026.08.24 | ₩35,226 | ₩37,376 | ₩33,438 | ₩33,571 | -4.70% | 25.7만 |
|---|
| 2026.08.21 | ₩33,251 | ₩35,360 | ₩32,770 | ₩35,226 | +5.94% | 18.1만 |
|---|
| 2026.08.20 | ₩32,570 | ₩33,064 | ₩30,795 | ₩32,931 | +1.11% | 12.2만 |
|---|
| 2026.08.19 | ₩30,061 | ₩32,917 | ₩29,900 | ₩32,370 | +7.68% | 22.6만 |
|---|
| 2026.08.18 | ₩27,564 | ₩29,300 | ₩27,378 | ₩29,300 | +6.30% | 18.9만 |
|---|
| 2026.08.17 | ₩27,604 | ₩28,512 | ₩27,458 | ₩27,845 | +0.87% | 12만 |
|---|
| 2026.08.14 | ₩28,512 | ₩28,873 | ₩26,483 | ₩27,671 | -2.95% | 13.6만 |
|---|
| 2026.08.13 | ₩28,926 | ₩30,808 | ₩27,271 | ₩27,658 | -4.38% | 11.3만 |
|---|
| 2026.08.12 | ₩27,071 | ₩28,993 | ₩27,071 | ₩28,806 | +6.41% | 9만 |
|---|
| 2026.08.11 | ₩29,407 | ₩30,741 | ₩26,777 | ₩27,164 | -7.63% | 10.8만 |
|---|
| 2026.08.10 | ₩28,392 | ₩29,940 | ₩27,404 | ₩29,593 | +4.23% | 14.1만 |
|---|
| 2026.08.07 | ₩28,779 | ₩29,714 | ₩27,938 | ₩28,259 | -1.81% | 9.8만 |
|---|
| 2026.08.06 | ₩28,072 | ₩29,513 | ₩27,204 | ₩28,766 | +2.47% | 12.3만 |
|---|
| 2026.08.05 | ₩26,296 | ₩28,579 | ₩25,669 | ₩27,885 | +6.04% | 13.2만 |
|---|
| 2026.08.04 | ₩24,094 | ₩26,683 | ₩23,987 | ₩26,643 | +10.58% | 13.6만 |
|---|
| 2026.08.03 | ₩25,589 | ₩25,629 | ₩23,974 | ₩24,201 | -5.43% | 14.1만 |
|---|
| 2026.07.31 | ₩24,468 | ₩25,696 | ₩24,081 | ₩25,269 | +3.27% | 18.3만 |
|---|
| 2026.07.30 | ₩24,214 | ₩25,135 | ₩23,840 | ₩24,588 | +1.54% | 10.7만 |
|---|
| 2026.07.29 | ₩24,962 | ₩25,802 | ₩23,787 | ₩24,094 | -3.48% | 20.1만 |
|---|
| 2026.07.28 | ₩25,589 | ₩26,163 | ₩24,294 | ₩24,601 | -3.86% | 13.9만 |
|---|
| 2026.07.27 | ₩25,335 | ₩26,176 | ₩24,428 | ₩25,402 | +0.26% | 15.9만 |
|---|
| 2026.07.24 | ₩23,507 | ₩25,042 | ₩23,106 | ₩24,908 | +5.96% | 16.1만 |
|---|
| 2026.07.23 | ₩24,815 | ₩25,349 | ₩23,440 | ₩23,587 | -4.95% | 15.1만 |
|---|
| 2026.07.22 | ₩24,347 | ₩25,162 | ₩23,213 | ₩24,841 | +2.03% | 17.1만 |
|---|
| 2026.07.21 | ₩23,573 | ₩24,588 | ₩22,959 | ₩24,321 | +3.17% | 14.7만 |
|---|
| 2026.07.20 | ₩23,733 | ₩24,761 | ₩22,692 | ₩23,466 | -1.12% | 22.5만 |
|---|
| 2026.07.17 | ₩22,799 | ₩24,201 | ₩22,118 | ₩23,507 | +3.10% | 22만 |
|---|
| 2026.07.16 | ₩23,280 | ₩23,773 | ₩22,158 | ₩22,772 | -2.18% | 98.7만 |
|---|
| 2026.07.15 | ₩23,106 | ₩23,987 | ₩22,038 | ₩23,026 | -0.35% | 18.9만 |
|---|
| 2026.07.14 | ₩23,466 | ₩24,014 | ₩22,599 | ₩23,106 | -1.54% | 52.3만 |
|---|
| 2026.07.13 | ₩22,185 | ₩23,640 | ₩21,357 | ₩23,507 | +5.96% | 33만 |
|---|
| 2026.07.10 | ₩22,439 | ₩23,093 | ₩20,690 | ₩22,278 | -0.71% | 62만 |
|---|
| 2026.07.09 | ₩20,690 | ₩22,746 | ₩20,690 | ₩22,465 | +8.58% | 16.8만 |
|---|
| 2026.07.08 | ₩21,024 | ₩21,958 | ₩20,156 | ₩20,770 | -1.21% | 30.5만 |
|---|
| 2026.07.07 | ₩22,225 | ₩22,452 | ₩20,810 | ₩21,237 | -4.44% | 22.9만 |
|---|
| 2026.07.06 | ₩22,425 | ₩22,786 | ₩21,357 | ₩21,985 | -1.96% | 15.5만 |
|---|
| 2026.07.02 | ₩22,038 | ₩23,560 | ₩22,025 | ₩22,425 | +1.76% | 20.7만 |
|---|
| 2026.07.01 | ₩24,895 | ₩25,295 | ₩22,038 | ₩22,172 | -10.94% | 37.5만 |
|---|
| 2026.06.30 | ₩25,322 | ₩26,150 | ₩24,521 | ₩24,975 | -1.37% | 46만 |
|---|
| 2026.06.29 | ₩24,107 | ₩25,455 | ₩23,693 | ₩25,215 | +4.60% | 38.9만 |
|---|
| 2026.06.26 | ₩23,760 | ₩24,761 | ₩23,293 | ₩24,107 | +1.46% | 25.3만 |
|---|
| 2026.06.25 | ₩24,708 | ₩25,535 | ₩23,747 | ₩23,760 | -3.84% | 23.8만 |
|---|
| 2026.06.24 | ₩25,095 | ₩25,896 | ₩24,027 | ₩24,654 | -1.76% | 28.2만 |
|---|
| 2026.06.23 | ₩24,695 | ₩25,255 | ₩23,426 | ₩24,761 | +0.27% | 39.8만 |
|---|
| 2026.06.22 | ₩25,883 | ₩26,697 | ₩24,761 | ₩24,988 | -3.46% | 37.6만 |
|---|
| 2026.06.18 | ₩25,055 | ₩26,016 | ₩23,960 | ₩25,455 | +1.60% | 160.3만 |
|---|
| 2026.06.17 | ₩24,161 | ₩24,988 | ₩23,934 | ₩24,668 | +2.10% | 47.1만 |
|---|
| 2026.06.16 | ₩23,800 | ₩24,361 | ₩23,133 | ₩23,854 | +0.22% | 45.2만 |
|---|
| 2026.06.15 | ₩22,559 | ₩24,534 | ₩22,559 | ₩23,560 | +4.44% | 27.8만 |
|---|
| 2026.06.12 | ₩22,425 | ₩23,907 | ₩21,785 | ₩22,559 | +0.60% | 25만 |
|---|
| 2026.06.11 | ₩21,811 | ₩23,240 | ₩21,624 | ₩22,439 | +2.88% | 21.5만 |
|---|
| 2026.06.10 | ₩22,812 | ₩24,267 | ₩21,357 | ₩21,624 | -5.21% | 42.2만 |
|---|
| 2026.06.09 | ₩23,026 | ₩23,426 | ₩22,599 | ₩22,812 | -0.93% | 26.9만 |
|---|
| 2026.06.08 | ₩22,092 | ₩23,346 | ₩21,998 | ₩22,852 | +3.44% | 19.8만 |
|---|
| 2026.06.05 | ₩22,465 | ₩23,133 | ₩21,371 | ₩21,931 | -2.38% | 39만 |
|---|
| 2026.06.04 | ₩22,198 | ₩23,253 | ₩22,025 | ₩22,692 | +2.22% | 20.1만 |
|---|
| 2026.06.03 | ₩22,545 | ₩23,013 | ₩21,691 | ₩22,278 | -1.18% | 36.5만 |
|---|
| 2026.06.02 | ₩22,786 | ₩24,828 | ₩21,798 | ₩22,599 | -0.82% | 45.1만 |
|---|
| 2026.06.01 | ₩23,360 | ₩24,227 | ₩22,065 | ₩22,639 | -3.09% | 12.7만 |
|---|
| 2026.05.29 | ₩23,960 | ₩24,054 | ₩22,505 | ₩22,706 | -5.24% | 16.5만 |
|---|
| 2026.05.28 | ₩23,159 | ₩24,441 | ₩22,332 | ₩23,920 | +3.29% | 30.9만 |
|---|
| 2026.05.27 | ₩23,987 | ₩24,428 | ₩22,746 | ₩22,946 | -4.34% | 40.5만 |
|---|
| 2026.05.26 | ₩23,013 | ₩24,428 | ₩22,666 | ₩23,440 | +1.86% | 40만 |
|---|
| 2026.05.22 | ₩23,440 | ₩24,601 | ₩22,025 | ₩23,360 | -0.34% | 32.4만 |
|---|
| 2026.05.21 | ₩22,692 | ₩24,347 | ₩22,359 | ₩23,680 | +4.35% | 40.8만 |
|---|
| 2026.05.20 | ₩22,599 | ₩23,360 | ₩22,399 | ₩22,652 | +0.24% | 38.9만 |
|---|
| 2026.05.19 | ₩23,213 | ₩23,560 | ₩22,359 | ₩22,612 | -2.59% | 37.7만 |
|---|
| 2026.05.18 | ₩23,426 | ₩23,640 | ₩22,692 | ₩23,213 | -0.91% | 37.2만 |
|---|
| 2026.05.15 | ₩22,893 | ₩23,840 | ₩22,692 | ₩23,520 | +2.74% | 40.5만 |
|---|
| 2026.05.14 | ₩23,920 | ₩23,947 | ₩22,799 | ₩23,119 | -3.35% | 35.7만 |
|---|
| 2026.05.13 | ₩24,107 | ₩24,107 | ₩23,226 | ₩23,947 | -0.66% | 31.6만 |
|---|
| 2026.05.12 | ₩23,507 | ₩24,107 | ₩23,053 | ₩23,894 | +1.65% | 17.1만 |
|---|
| 2026.05.11 | ₩22,105 | ₩23,653 | ₩21,905 | ₩23,293 | +5.37% | 42.7만 |
|---|
| 2026.05.08 | ₩26,697 | ₩27,097 | ₩20,490 | ₩21,918 | -17.90% | 317.1만 |
|---|