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 | ₩25,008 | ₩26,251 | ₩24,701 | ₩25,382 | +1.50% | 32.6만 |
| 2026.10.08 | ₩23,819 | ₩24,554 | ₩22,884 | ₩24,207 | +1.63% | 41.4만 |
| 2026.10.07 | ₩24,060 | ₩25,169 | ₩23,819 | ₩24,153 | +0.39% | 26.4만 |
| 2026.10.06 | ₩27,840 | ₩27,840 | ₩24,127 | ₩24,220 | -13.00% | 34.1만 |
| 2026.10.05 | ₩27,413 | ₩28,001 | ₩26,358 | ₩27,840 | +1.56% | 17.2만 |
| 2026.10.02 | ₩27,613 | ₩28,856 | ₩26,785 | ₩27,693 | +0.29% | 19.3만 |
| 2026.10.01 | ₩29,363 | ₩29,871 | ₩27,159 | ₩27,279 | -7.10% | 30.8만 |
| 2026.09.30 | ₩30,031 | ₩31,394 | ₩28,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,684 |
| -1.16% |
| 33.4만 |
| 2026.09.29 | ₩28,682 | ₩30,405 | ₩28,335 | ₩29,978 | +4.52% | 20.2만 |
|---|
| 2026.09.28 | ₩26,745 | ₩28,922 | ₩26,344 | ₩28,682 | +7.24% | 21.3만 |
|---|
| 2026.09.25 | ₩26,585 | ₩27,894 | ₩25,930 | ₩27,400 | +3.07% | 23.8만 |
|---|
| 2026.09.24 | ₩27,747 | ₩28,174 | ₩25,075 | ₩26,625 | -4.04% | 39.6만 |
|---|
| 2026.09.23 | ₩30,713 | ₩30,766 | ₩27,426 | ₩27,733 | -9.70% | 25.5만 |
|---|
| 2026.09.22 | ₩31,207 | ₩32,503 | ₩30,325 | ₩31,180 | -0.09% | 55.5만 |
|---|
| 2026.09.21 | ₩32,743 | ₩33,692 | ₩30,793 | ₩30,806 | -5.92% | 24.6만 |
|---|
| 2026.09.18 | ₩31,193 | ₩33,598 | ₩30,566 | ₩32,569 | +4.41% | 260.4만 |
|---|
| 2026.09.17 | ₩31,340 | ₩34,480 | ₩30,646 | ₩31,020 | -1.02% | 52.4만 |
|---|
| 2026.09.16 | ₩29,630 | ₩31,260 | ₩29,150 | ₩30,886 | +4.24% | 59.1만 |
|---|
| 2026.09.15 | ₩32,476 | ₩33,184 | ₩29,016 | ₩29,377 | -9.54% | 27.7만 |
|---|
| 2026.09.14 | ₩32,984 | ₩33,785 | ₩31,220 | ₩32,409 | -1.74% | 21.9만 |
|---|
| 2026.09.11 | ₩31,982 | ₩33,585 | ₩31,581 | ₩32,903 | +2.88% | 19.8만 |
|---|
| 2026.09.10 | ₩32,182 | ₩33,905 | ₩31,394 | ₩31,581 | -1.87% | 19.3만 |
|---|
| 2026.09.09 | ₩36,029 | ₩37,753 | ₩32,382 | ₩32,743 | -9.12% | 21.7만 |
|---|
| 2026.09.08 | ₩37,806 | ₩38,568 | ₩35,923 | ₩36,029 | -4.70% | 17.5만 |
|---|
| 2026.09.04 | ₩35,054 | ₩38,808 | ₩34,346 | ₩38,421 | +9.60% | 26.9만 |
|---|
| 2026.09.03 | ₩35,909 | ₩36,430 | ₩34,226 | ₩35,268 | -1.79% | 19만 |
|---|
| 2026.09.02 | ₩33,131 | ₩35,802 | ₩33,131 | ₩35,562 | +7.34% | 17.1만 |
|---|
| 2026.09.01 | ₩32,342 | ₩33,705 | ₩32,142 | ₩32,730 | +1.20% | 17.3만 |
|---|
| 2026.08.31 | ₩32,503 | ₩33,131 | ₩30,579 | ₩32,757 | +0.78% | 17만 |
|---|
| 2026.08.28 | ₩34,800 | ₩35,428 | ₩32,396 | ₩32,543 | -6.49% | 11.7만 |
|---|
| 2026.08.27 | ₩34,493 | ₩35,268 | ₩34,039 | ₩34,707 | +0.62% | 14.1만 |
|---|
| 2026.08.26 | ₩35,402 | ₩36,510 | ₩33,224 | ₩34,226 | -3.32% | 23.6만 |
|---|
| 2026.08.25 | ₩33,558 | ₩36,497 | ₩33,558 | ₩35,041 | +4.42% | 16.4만 |
|---|
| 2026.08.24 | ₩35,255 | ₩37,405 | ₩33,465 | ₩33,598 | -4.70% | 25.7만 |
|---|
| 2026.08.21 | ₩33,278 | ₩35,388 | ₩32,797 | ₩35,255 | +5.94% | 18.1만 |
|---|
| 2026.08.20 | ₩32,596 | ₩33,090 | ₩30,819 | ₩32,957 | +1.11% | 12.2만 |
|---|
| 2026.08.19 | ₩30,085 | ₩32,944 | ₩29,924 | ₩32,396 | +7.68% | 22.6만 |
|---|
| 2026.08.18 | ₩27,587 | ₩29,323 | ₩27,400 | ₩29,323 | +6.30% | 18.9만 |
|---|
| 2026.08.17 | ₩27,627 | ₩28,535 | ₩27,480 | ₩27,867 | +0.87% | 12만 |
|---|
| 2026.08.14 | ₩28,535 | ₩28,896 | ₩26,504 | ₩27,693 | -2.95% | 13.6만 |
|---|
| 2026.08.13 | ₩28,949 | ₩30,833 | ₩27,293 | ₩27,680 | -4.38% | 11.3만 |
|---|
| 2026.08.12 | ₩27,092 | ₩29,016 | ₩27,092 | ₩28,829 | +6.41% | 9만 |
|---|
| 2026.08.11 | ₩29,430 | ₩30,766 | ₩26,798 | ₩27,186 | -7.63% | 10.8만 |
|---|
| 2026.08.10 | ₩28,415 | ₩29,964 | ₩27,426 | ₩29,617 | +4.23% | 14.1만 |
|---|
| 2026.08.07 | ₩28,802 | ₩29,737 | ₩27,961 | ₩28,281 | -1.81% | 9.8만 |
|---|
| 2026.08.06 | ₩28,094 | ₩29,537 | ₩27,226 | ₩28,789 | +2.47% | 12.3만 |
|---|
| 2026.08.05 | ₩26,317 | ₩28,602 | ₩25,690 | ₩27,907 | +6.04% | 13.2만 |
|---|
| 2026.08.04 | ₩24,113 | ₩26,705 | ₩24,006 | ₩26,665 | +10.58% | 13.6만 |
|---|
| 2026.08.03 | ₩25,609 | ₩25,649 | ₩23,993 | ₩24,220 | -5.43% | 14.1만 |
|---|
| 2026.07.31 | ₩24,487 | ₩25,716 | ₩24,100 | ₩25,289 | +3.27% | 18.3만 |
|---|
| 2026.07.30 | ₩24,233 | ₩25,155 | ₩23,859 | ₩24,607 | +1.54% | 10.7만 |
|---|
| 2026.07.29 | ₩24,982 | ₩25,823 | ₩23,806 | ₩24,113 | -3.48% | 20.1만 |
|---|
| 2026.07.28 | ₩25,609 | ₩26,184 | ₩24,314 | ₩24,621 | -3.86% | 13.9만 |
|---|
| 2026.07.27 | ₩25,356 | ₩26,197 | ₩24,447 | ₩25,422 | +0.26% | 15.9만 |
|---|
| 2026.07.24 | ₩23,525 | ₩25,062 | ₩23,125 | ₩24,928 | +5.96% | 16.1만 |
|---|
| 2026.07.23 | ₩24,835 | ₩25,369 | ₩23,459 | ₩23,606 | -4.95% | 15.1만 |
|---|
| 2026.07.22 | ₩24,367 | ₩25,182 | ₩23,231 | ₩24,861 | +2.03% | 17.1만 |
|---|
| 2026.07.21 | ₩23,592 | ₩24,607 | ₩22,978 | ₩24,340 | +3.17% | 14.7만 |
|---|
| 2026.07.20 | ₩23,752 | ₩24,781 | ₩22,710 | ₩23,485 | -1.12% | 22.5만 |
|---|
| 2026.07.17 | ₩22,817 | ₩24,220 | ₩22,136 | ₩23,525 | +3.10% | 22만 |
|---|
| 2026.07.16 | ₩23,298 | ₩23,793 | ₩22,176 | ₩22,791 | -2.18% | 98.7만 |
|---|
| 2026.07.15 | ₩23,125 | ₩24,006 | ₩22,056 | ₩23,044 | -0.35% | 18.9만 |
|---|
| 2026.07.14 | ₩23,485 | ₩24,033 | ₩22,617 | ₩23,125 | -1.54% | 52.3만 |
|---|
| 2026.07.13 | ₩22,203 | ₩23,659 | ₩21,375 | ₩23,525 | +5.96% | 33만 |
|---|
| 2026.07.10 | ₩22,457 | ₩23,111 | ₩20,707 | ₩22,296 | -0.71% | 62만 |
|---|
| 2026.07.09 | ₩20,707 | ₩22,764 | ₩20,707 | ₩22,483 | +8.58% | 16.8만 |
|---|
| 2026.07.08 | ₩21,041 | ₩21,976 | ₩20,172 | ₩20,787 | -1.21% | 30.5만 |
|---|
| 2026.07.07 | ₩22,243 | ₩22,470 | ₩20,827 | ₩21,254 | -4.44% | 22.9만 |
|---|
| 2026.07.06 | ₩22,443 | ₩22,804 | ₩21,375 | ₩22,002 | -1.96% | 15.5만 |
|---|
| 2026.07.02 | ₩22,056 | ₩23,579 | ₩22,043 | ₩22,443 | +1.76% | 20.7만 |
|---|
| 2026.07.01 | ₩24,915 | ₩25,315 | ₩22,056 | ₩22,189 | -10.94% | 37.5만 |
|---|
| 2026.06.30 | ₩25,342 | ₩26,170 | ₩24,541 | ₩24,995 | -1.37% | 46만 |
|---|
| 2026.06.29 | ₩24,127 | ₩25,476 | ₩23,712 | ₩25,235 | +4.60% | 38.9만 |
|---|
| 2026.06.26 | ₩23,779 | ₩24,781 | ₩23,312 | ₩24,127 | +1.46% | 25.3만 |
|---|
| 2026.06.25 | ₩24,728 | ₩25,556 | ₩23,766 | ₩23,779 | -3.84% | 23.8만 |
|---|
| 2026.06.24 | ₩25,115 | ₩25,917 | ₩24,046 | ₩24,674 | -1.76% | 28.2만 |
|---|
| 2026.06.23 | ₩24,714 | ₩25,275 | ₩23,445 | ₩24,781 | +0.27% | 39.8만 |
|---|
| 2026.06.22 | ₩25,903 | ₩26,718 | ₩24,781 | ₩25,008 | -3.46% | 37.6만 |
|---|
| 2026.06.18 | ₩25,075 | ₩26,037 | ₩23,980 | ₩25,476 | +1.60% | 160.3만 |
|---|
| 2026.06.17 | ₩24,180 | ₩25,008 | ₩23,953 | ₩24,688 | +2.10% | 47.1만 |
|---|
| 2026.06.16 | ₩23,819 | ₩24,380 | ₩23,151 | ₩23,873 | +0.22% | 45.2만 |
|---|
| 2026.06.15 | ₩22,577 | ₩24,554 | ₩22,577 | ₩23,579 | +4.44% | 27.8만 |
|---|
| 2026.06.12 | ₩22,443 | ₩23,926 | ₩21,802 | ₩22,577 | +0.60% | 25만 |
|---|
| 2026.06.11 | ₩21,829 | ₩23,258 | ₩21,642 | ₩22,457 | +2.88% | 21.5만 |
|---|
| 2026.06.10 | ₩22,831 | ₩24,287 | ₩21,375 | ₩21,642 | -5.21% | 42.2만 |
|---|
| 2026.06.09 | ₩23,044 | ₩23,445 | ₩22,617 | ₩22,831 | -0.93% | 26.9만 |
|---|
| 2026.06.08 | ₩22,109 | ₩23,365 | ₩22,016 | ₩22,871 | +3.44% | 19.8만 |
|---|
| 2026.06.05 | ₩22,483 | ₩23,151 | ₩21,388 | ₩21,949 | -2.38% | 39만 |
|---|
| 2026.06.04 | ₩22,216 | ₩23,272 | ₩22,043 | ₩22,710 | +2.22% | 20.1만 |
|---|
| 2026.06.03 | ₩22,564 | ₩23,031 | ₩21,709 | ₩22,296 | -1.18% | 36.5만 |
|---|
| 2026.06.02 | ₩22,804 | ₩24,848 | ₩21,815 | ₩22,617 | -0.82% | 45.1만 |
|---|
| 2026.06.01 | ₩23,378 | ₩24,247 | ₩22,083 | ₩22,657 | -3.09% | 12.7만 |
|---|
| 2026.05.29 | ₩23,980 | ₩24,073 | ₩22,523 | ₩22,724 | -5.24% | 16.5만 |
|---|
| 2026.05.28 | ₩23,178 | ₩24,461 | ₩22,350 | ₩23,940 | +3.29% | 30.9만 |
|---|
| 2026.05.27 | ₩24,006 | ₩24,447 | ₩22,764 | ₩22,964 | -4.34% | 40.5만 |
|---|
| 2026.05.26 | ₩23,031 | ₩24,447 | ₩22,684 | ₩23,459 | +1.86% | 40만 |
|---|
| 2026.05.22 | ₩23,459 | ₩24,621 | ₩22,043 | ₩23,378 | -0.34% | 32.4만 |
|---|
| 2026.05.21 | ₩22,710 | ₩24,367 | ₩22,376 | ₩23,699 | +4.35% | 40.8만 |
|---|
| 2026.05.20 | ₩22,617 | ₩23,378 | ₩22,417 | ₩22,670 | +0.24% | 38.9만 |
|---|
| 2026.05.19 | ₩23,231 | ₩23,579 | ₩22,376 | ₩22,630 | -2.59% | 37.7만 |
|---|
| 2026.05.18 | ₩23,445 | ₩23,659 | ₩22,710 | ₩23,231 | -0.91% | 37.2만 |
|---|
| 2026.05.15 | ₩22,911 | ₩23,859 | ₩22,710 | ₩23,539 | +2.74% | 40.5만 |
|---|
| 2026.05.14 | ₩23,940 | ₩23,966 | ₩22,817 | ₩23,138 | -3.35% | 35.7만 |
|---|
| 2026.05.13 | ₩24,127 | ₩24,127 | ₩23,245 | ₩23,966 | -0.66% | 31.6만 |
|---|
| 2026.05.12 | ₩23,525 | ₩24,127 | ₩23,071 | ₩23,913 | +1.65% | 17.1만 |
|---|
| 2026.05.11 | ₩22,123 | ₩23,672 | ₩21,922 | ₩23,312 | +5.37% | 42.7만 |
|---|
| 2026.05.08 | ₩26,718 | ₩27,119 | ₩20,506 | ₩21,936 | -17.90% | 317.1만 |
|---|