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 | ₩24,990 | ₩26,232 | ₩24,683 | ₩25,364 | +1.50% | 32.6만 |
| 2026.10.08 | ₩23,802 | ₩24,537 | ₩22,868 | ₩24,189 | +1.63% | 41.4만 |
| 2026.10.07 | ₩24,043 | ₩25,151 | ₩23,802 | ₩24,136 | +0.39% | 26.4만 |
| 2026.10.06 | ₩27,821 | ₩27,821 | ₩24,109 | ₩24,203 | -13.00% | 34.1만 |
| 2026.10.05 | ₩27,393 | ₩27,981 | ₩26,339 | ₩27,821 | +1.56% | 17.2만 |
| 2026.10.02 | ₩27,594 | ₩28,835 | ₩26,766 | ₩27,674 | +0.29% | 19.3만 |
| 2026.10.01 | ₩29,342 | ₩29,850 | ₩27,140 | ₩27,260 | -7.10% | 30.8만 |
| 2026.09.30 | ₩30,010 | ₩31,372 | ₩28,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,663 |
| -1.16% |
| 33.4만 |
| 2026.09.29 | ₩28,662 | ₩30,384 | ₩28,315 | ₩29,957 | +4.52% | 20.2만 |
|---|
| 2026.09.28 | ₩26,726 | ₩28,902 | ₩26,325 | ₩28,662 | +7.24% | 21.3만 |
|---|
| 2026.09.25 | ₩26,566 | ₩27,874 | ₩25,912 | ₩27,380 | +3.07% | 23.8만 |
|---|
| 2026.09.24 | ₩27,727 | ₩28,154 | ₩25,057 | ₩26,606 | -4.04% | 39.6만 |
|---|
| 2026.09.23 | ₩30,691 | ₩30,744 | ₩27,407 | ₩27,714 | -9.70% | 25.5만 |
|---|
| 2026.09.22 | ₩31,185 | ₩32,480 | ₩30,304 | ₩31,158 | -0.09% | 55.5만 |
|---|
| 2026.09.21 | ₩32,720 | ₩33,668 | ₩30,771 | ₩30,784 | -5.92% | 24.6만 |
|---|
| 2026.09.18 | ₩31,171 | ₩33,574 | ₩30,544 | ₩32,546 | +4.41% | 260.4만 |
|---|
| 2026.09.17 | ₩31,318 | ₩34,455 | ₩30,624 | ₩30,998 | -1.02% | 52.4만 |
|---|
| 2026.09.16 | ₩29,609 | ₩31,238 | ₩29,129 | ₩30,864 | +4.24% | 59.1만 |
|---|
| 2026.09.15 | ₩32,453 | ₩33,160 | ₩28,995 | ₩29,356 | -9.54% | 27.7만 |
|---|
| 2026.09.14 | ₩32,960 | ₩33,761 | ₩31,198 | ₩32,386 | -1.74% | 21.9만 |
|---|
| 2026.09.11 | ₩31,959 | ₩33,561 | ₩31,558 | ₩32,880 | +2.88% | 19.8만 |
|---|
| 2026.09.10 | ₩32,159 | ₩33,881 | ₩31,372 | ₩31,558 | -1.87% | 19.3만 |
|---|
| 2026.09.09 | ₩36,004 | ₩37,726 | ₩32,359 | ₩32,720 | -9.12% | 21.7만 |
|---|
| 2026.09.08 | ₩37,779 | ₩38,540 | ₩35,897 | ₩36,004 | -4.70% | 17.5만 |
|---|
| 2026.09.04 | ₩35,029 | ₩38,781 | ₩34,322 | ₩38,393 | +9.60% | 26.9만 |
|---|
| 2026.09.03 | ₩35,884 | ₩36,404 | ₩34,202 | ₩35,243 | -1.79% | 19만 |
|---|
| 2026.09.02 | ₩33,107 | ₩35,777 | ₩33,107 | ₩35,537 | +7.34% | 17.1만 |
|---|
| 2026.09.01 | ₩32,319 | ₩33,681 | ₩32,119 | ₩32,707 | +1.20% | 17.3만 |
|---|
| 2026.08.31 | ₩32,480 | ₩33,107 | ₩30,557 | ₩32,733 | +0.78% | 17만 |
|---|
| 2026.08.28 | ₩34,776 | ₩35,403 | ₩32,373 | ₩32,520 | -6.49% | 11.7만 |
|---|
| 2026.08.27 | ₩34,469 | ₩35,243 | ₩34,015 | ₩34,682 | +0.62% | 14.1만 |
|---|
| 2026.08.26 | ₩35,376 | ₩36,484 | ₩33,200 | ₩34,202 | -3.32% | 23.6만 |
|---|
| 2026.08.25 | ₩33,534 | ₩36,471 | ₩33,534 | ₩35,016 | +4.42% | 16.4만 |
|---|
| 2026.08.24 | ₩35,230 | ₩37,379 | ₩33,441 | ₩33,574 | -4.70% | 25.7만 |
|---|
| 2026.08.21 | ₩33,254 | ₩35,363 | ₩32,773 | ₩35,230 | +5.94% | 18.1만 |
|---|
| 2026.08.20 | ₩32,573 | ₩33,067 | ₩30,798 | ₩32,933 | +1.11% | 12.2만 |
|---|
| 2026.08.19 | ₩30,063 | ₩32,920 | ₩29,903 | ₩32,373 | +7.68% | 22.6만 |
|---|
| 2026.08.18 | ₩27,567 | ₩29,302 | ₩27,380 | ₩29,302 | +6.30% | 18.9만 |
|---|
| 2026.08.17 | ₩27,607 | ₩28,515 | ₩27,460 | ₩27,847 | +0.87% | 12만 |
|---|
| 2026.08.14 | ₩28,515 | ₩28,875 | ₩26,486 | ₩27,674 | -2.95% | 13.6만 |
|---|
| 2026.08.13 | ₩28,929 | ₩30,811 | ₩27,273 | ₩27,660 | -4.38% | 11.3만 |
|---|
| 2026.08.12 | ₩27,073 | ₩28,995 | ₩27,073 | ₩28,808 | +6.41% | 9만 |
|---|
| 2026.08.11 | ₩29,409 | ₩30,744 | ₩26,779 | ₩27,166 | -7.63% | 10.8만 |
|---|
| 2026.08.10 | ₩28,395 | ₩29,943 | ₩27,407 | ₩29,596 | +4.23% | 14.1만 |
|---|
| 2026.08.07 | ₩28,782 | ₩29,716 | ₩27,941 | ₩28,261 | -1.81% | 9.8만 |
|---|
| 2026.08.06 | ₩28,074 | ₩29,516 | ₩27,206 | ₩28,768 | +2.47% | 12.3만 |
|---|
| 2026.08.05 | ₩26,299 | ₩28,581 | ₩25,671 | ₩27,887 | +6.04% | 13.2만 |
|---|
| 2026.08.04 | ₩24,096 | ₩26,686 | ₩23,989 | ₩26,646 | +10.58% | 13.6만 |
|---|
| 2026.08.03 | ₩25,591 | ₩25,631 | ₩23,976 | ₩24,203 | -5.43% | 14.1만 |
|---|
| 2026.07.31 | ₩24,470 | ₩25,698 | ₩24,083 | ₩25,271 | +3.27% | 18.3만 |
|---|
| 2026.07.30 | ₩24,216 | ₩25,137 | ₩23,842 | ₩24,590 | +1.54% | 10.7만 |
|---|
| 2026.07.29 | ₩24,964 | ₩25,805 | ₩23,789 | ₩24,096 | -3.48% | 20.1만 |
|---|
| 2026.07.28 | ₩25,591 | ₩26,165 | ₩24,296 | ₩24,603 | -3.86% | 13.9만 |
|---|
| 2026.07.27 | ₩25,338 | ₩26,179 | ₩24,430 | ₩25,404 | +0.26% | 15.9만 |
|---|
| 2026.07.24 | ₩23,509 | ₩25,044 | ₩23,108 | ₩24,910 | +5.96% | 16.1만 |
|---|
| 2026.07.23 | ₩24,817 | ₩25,351 | ₩23,442 | ₩23,589 | -4.95% | 15.1만 |
|---|
| 2026.07.22 | ₩24,350 | ₩25,164 | ₩23,215 | ₩24,844 | +2.03% | 17.1만 |
|---|
| 2026.07.21 | ₩23,575 | ₩24,590 | ₩22,961 | ₩24,323 | +3.17% | 14.7만 |
|---|
| 2026.07.20 | ₩23,736 | ₩24,764 | ₩22,694 | ₩23,469 | -1.12% | 22.5만 |
|---|
| 2026.07.17 | ₩22,801 | ₩24,203 | ₩22,120 | ₩23,509 | +3.10% | 22만 |
|---|
| 2026.07.16 | ₩23,282 | ₩23,776 | ₩22,160 | ₩22,774 | -2.18% | 98.7만 |
|---|
| 2026.07.15 | ₩23,108 | ₩23,989 | ₩22,040 | ₩23,028 | -0.35% | 18.9만 |
|---|
| 2026.07.14 | ₩23,469 | ₩24,016 | ₩22,601 | ₩23,108 | -1.54% | 52.3만 |
|---|
| 2026.07.13 | ₩22,187 | ₩23,642 | ₩21,359 | ₩23,509 | +5.96% | 33만 |
|---|
| 2026.07.10 | ₩22,441 | ₩23,095 | ₩20,692 | ₩22,280 | -0.71% | 62만 |
|---|
| 2026.07.09 | ₩20,692 | ₩22,748 | ₩20,692 | ₩22,467 | +8.58% | 16.8만 |
|---|
| 2026.07.08 | ₩21,026 | ₩21,960 | ₩20,158 | ₩20,772 | -1.21% | 30.5만 |
|---|
| 2026.07.07 | ₩22,227 | ₩22,454 | ₩20,812 | ₩21,239 | -4.44% | 22.9만 |
|---|
| 2026.07.06 | ₩22,427 | ₩22,788 | ₩21,359 | ₩21,987 | -1.96% | 15.5만 |
|---|
| 2026.07.02 | ₩22,040 | ₩23,562 | ₩22,027 | ₩22,427 | +1.76% | 20.7만 |
|---|
| 2026.07.01 | ₩24,897 | ₩25,297 | ₩22,040 | ₩22,174 | -10.94% | 37.5만 |
|---|
| 2026.06.30 | ₩25,324 | ₩26,152 | ₩24,523 | ₩24,977 | -1.37% | 46만 |
|---|
| 2026.06.29 | ₩24,109 | ₩25,458 | ₩23,696 | ₩25,217 | +4.60% | 38.9만 |
|---|
| 2026.06.26 | ₩23,762 | ₩24,764 | ₩23,295 | ₩24,109 | +1.46% | 25.3만 |
|---|
| 2026.06.25 | ₩24,710 | ₩25,538 | ₩23,749 | ₩23,762 | -3.84% | 23.8만 |
|---|
| 2026.06.24 | ₩25,097 | ₩25,898 | ₩24,029 | ₩24,657 | -1.76% | 28.2만 |
|---|
| 2026.06.23 | ₩24,697 | ₩25,257 | ₩23,429 | ₩24,764 | +0.27% | 39.8만 |
|---|
| 2026.06.22 | ₩25,885 | ₩26,699 | ₩24,764 | ₩24,990 | -3.46% | 37.6만 |
|---|
| 2026.06.18 | ₩25,057 | ₩26,018 | ₩23,963 | ₩25,458 | +1.60% | 160.3만 |
|---|
| 2026.06.17 | ₩24,163 | ₩24,990 | ₩23,936 | ₩24,670 | +2.10% | 47.1만 |
|---|
| 2026.06.16 | ₩23,802 | ₩24,363 | ₩23,135 | ₩23,856 | +0.22% | 45.2만 |
|---|
| 2026.06.15 | ₩22,561 | ₩24,537 | ₩22,561 | ₩23,562 | +4.44% | 27.8만 |
|---|
| 2026.06.12 | ₩22,427 | ₩23,909 | ₩21,787 | ₩22,561 | +0.60% | 25만 |
|---|
| 2026.06.11 | ₩21,813 | ₩23,242 | ₩21,626 | ₩22,441 | +2.88% | 21.5만 |
|---|
| 2026.06.10 | ₩22,814 | ₩24,270 | ₩21,359 | ₩21,626 | -5.21% | 42.2만 |
|---|
| 2026.06.09 | ₩23,028 | ₩23,429 | ₩22,601 | ₩22,814 | -0.93% | 26.9만 |
|---|
| 2026.06.08 | ₩22,094 | ₩23,348 | ₩22,000 | ₩22,855 | +3.44% | 19.8만 |
|---|
| 2026.06.05 | ₩22,467 | ₩23,135 | ₩21,373 | ₩21,933 | -2.38% | 39만 |
|---|
| 2026.06.04 | ₩22,200 | ₩23,255 | ₩22,027 | ₩22,694 | +2.22% | 20.1만 |
|---|
| 2026.06.03 | ₩22,547 | ₩23,015 | ₩21,693 | ₩22,280 | -1.18% | 36.5만 |
|---|
| 2026.06.02 | ₩22,788 | ₩24,830 | ₩21,800 | ₩22,601 | -0.82% | 45.1만 |
|---|
| 2026.06.01 | ₩23,362 | ₩24,230 | ₩22,067 | ₩22,641 | -3.09% | 12.7만 |
|---|
| 2026.05.29 | ₩23,963 | ₩24,056 | ₩22,507 | ₩22,708 | -5.24% | 16.5만 |
|---|
| 2026.05.28 | ₩23,162 | ₩24,443 | ₩22,334 | ₩23,922 | +3.29% | 30.9만 |
|---|
| 2026.05.27 | ₩23,989 | ₩24,430 | ₩22,748 | ₩22,948 | -4.34% | 40.5만 |
|---|
| 2026.05.26 | ₩23,015 | ₩24,430 | ₩22,668 | ₩23,442 | +1.86% | 40만 |
|---|
| 2026.05.22 | ₩23,442 | ₩24,603 | ₩22,027 | ₩23,362 | -0.34% | 32.4만 |
|---|
| 2026.05.21 | ₩22,694 | ₩24,350 | ₩22,361 | ₩23,682 | +4.35% | 40.8만 |
|---|
| 2026.05.20 | ₩22,601 | ₩23,362 | ₩22,401 | ₩22,654 | +0.24% | 38.9만 |
|---|
| 2026.05.19 | ₩23,215 | ₩23,562 | ₩22,361 | ₩22,614 | -2.59% | 37.7만 |
|---|
| 2026.05.18 | ₩23,429 | ₩23,642 | ₩22,694 | ₩23,215 | -0.91% | 37.2만 |
|---|
| 2026.05.15 | ₩22,895 | ₩23,842 | ₩22,694 | ₩23,522 | +2.74% | 40.5만 |
|---|
| 2026.05.14 | ₩23,922 | ₩23,949 | ₩22,801 | ₩23,122 | -3.35% | 35.7만 |
|---|
| 2026.05.13 | ₩24,109 | ₩24,109 | ₩23,228 | ₩23,949 | -0.66% | 31.6만 |
|---|
| 2026.05.12 | ₩23,509 | ₩24,109 | ₩23,055 | ₩23,896 | +1.65% | 17.1만 |
|---|
| 2026.05.11 | ₩22,107 | ₩23,655 | ₩21,907 | ₩23,295 | +5.37% | 42.7만 |
|---|
| 2026.05.08 | ₩26,699 | ₩27,100 | ₩20,492 | ₩21,920 | -17.90% | 317.1만 |
|---|