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 | ₩24,980 | ₩26,221 | ₩24,673 | ₩25,353 | +1.50% | 32.6만 |
| 2026.10.08 | ₩23,792 | ₩24,526 | ₩22,858 | ₩24,179 | +1.63% | 41.4만 |
| 2026.10.07 | ₩24,032 | ₩25,140 | ₩23,792 | ₩24,126 | +0.39% | 26.4만 |
| 2026.10.06 | ₩27,808 | ₩27,808 | ₩24,099 | ₩24,192 | -13.00% | 34.1만 |
| 2026.10.05 | ₩27,381 | ₩27,969 | ₩26,327 | ₩27,808 | +1.56% | 17.2만 |
| 2026.10.02 | ₩27,582 | ₩28,823 | ₩26,754 | ₩27,662 | +0.29% | 19.3만 |
| 2026.10.01 | ₩29,330 | ₩29,837 | ₩27,128 | ₩27,248 | -7.10% | 30.8만 |
| 2026.09.30 | ₩29,997 | ₩31,358 | ₩28,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,650 |
| -1.16% |
| 33.4만 |
| 2026.09.29 | ₩28,649 | ₩30,370 | ₩28,302 | ₩29,943 | +4.52% | 20.2만 |
|---|
| 2026.09.28 | ₩26,714 | ₩28,889 | ₩26,314 | ₩28,649 | +7.24% | 21.3만 |
|---|
| 2026.09.25 | ₩26,554 | ₩27,862 | ₩25,900 | ₩27,368 | +3.07% | 23.8만 |
|---|
| 2026.09.24 | ₩27,715 | ₩28,142 | ₩25,046 | ₩26,594 | -4.04% | 39.6만 |
|---|
| 2026.09.23 | ₩30,677 | ₩30,731 | ₩27,395 | ₩27,702 | -9.70% | 25.5만 |
|---|
| 2026.09.22 | ₩31,171 | ₩32,465 | ₩30,290 | ₩31,144 | -0.09% | 55.5만 |
|---|
| 2026.09.21 | ₩32,706 | ₩33,653 | ₩30,757 | ₩30,771 | -5.92% | 24.6만 |
|---|
| 2026.09.18 | ₩31,158 | ₩33,560 | ₩30,531 | ₩32,532 | +4.41% | 260.4만 |
|---|
| 2026.09.17 | ₩31,305 | ₩34,440 | ₩30,611 | ₩30,984 | -1.02% | 52.4만 |
|---|
| 2026.09.16 | ₩29,597 | ₩31,224 | ₩29,116 | ₩30,851 | +4.24% | 59.1만 |
|---|
| 2026.09.15 | ₩32,439 | ₩33,146 | ₩28,983 | ₩29,343 | -9.54% | 27.7만 |
|---|
| 2026.09.14 | ₩32,946 | ₩33,746 | ₩31,184 | ₩32,372 | -1.74% | 21.9만 |
|---|
| 2026.09.11 | ₩31,945 | ₩33,546 | ₩31,545 | ₩32,866 | +2.88% | 19.8만 |
|---|
| 2026.09.10 | ₩32,145 | ₩33,867 | ₩31,358 | ₩31,545 | -1.87% | 19.3만 |
|---|
| 2026.09.09 | ₩35,988 | ₩37,710 | ₩32,345 | ₩32,706 | -9.12% | 21.7만 |
|---|
| 2026.09.08 | ₩37,763 | ₩38,524 | ₩35,881 | ₩35,988 | -4.70% | 17.5만 |
|---|
| 2026.09.04 | ₩35,014 | ₩38,764 | ₩34,307 | ₩38,377 | +9.60% | 26.9만 |
|---|
| 2026.09.03 | ₩35,868 | ₩36,389 | ₩34,187 | ₩35,228 | -1.79% | 19만 |
|---|
| 2026.09.02 | ₩33,093 | ₩35,761 | ₩33,093 | ₩35,521 | +7.34% | 17.1만 |
|---|
| 2026.09.01 | ₩32,305 | ₩33,666 | ₩32,105 | ₩32,692 | +1.20% | 17.3만 |
|---|
| 2026.08.31 | ₩32,465 | ₩33,093 | ₩30,544 | ₩32,719 | +0.78% | 17만 |
|---|
| 2026.08.28 | ₩34,761 | ₩35,388 | ₩32,359 | ₩32,505 | -6.49% | 11.7만 |
|---|
| 2026.08.27 | ₩34,454 | ₩35,228 | ₩34,000 | ₩34,667 | +0.62% | 14.1만 |
|---|
| 2026.08.26 | ₩35,361 | ₩36,469 | ₩33,186 | ₩34,187 | -3.32% | 23.6만 |
|---|
| 2026.08.25 | ₩33,520 | ₩36,455 | ₩33,520 | ₩35,001 | +4.42% | 16.4만 |
|---|
| 2026.08.24 | ₩35,214 | ₩37,363 | ₩33,426 | ₩33,560 | -4.70% | 25.7만 |
|---|
| 2026.08.21 | ₩33,239 | ₩35,348 | ₩32,759 | ₩35,214 | +5.94% | 18.1만 |
|---|
| 2026.08.20 | ₩32,559 | ₩33,053 | ₩30,784 | ₩32,919 | +1.11% | 12.2만 |
|---|
| 2026.08.19 | ₩30,050 | ₩32,906 | ₩29,890 | ₩32,359 | +7.68% | 22.6만 |
|---|
| 2026.08.18 | ₩27,555 | ₩29,290 | ₩27,368 | ₩29,290 | +6.30% | 18.9만 |
|---|
| 2026.08.17 | ₩27,595 | ₩28,502 | ₩27,448 | ₩27,835 | +0.87% | 12만 |
|---|
| 2026.08.14 | ₩28,502 | ₩28,863 | ₩26,474 | ₩27,662 | -2.95% | 13.6만 |
|---|
| 2026.08.13 | ₩28,916 | ₩30,797 | ₩27,261 | ₩27,648 | -4.38% | 11.3만 |
|---|
| 2026.08.12 | ₩27,061 | ₩28,983 | ₩27,061 | ₩28,796 | +6.41% | 9만 |
|---|
| 2026.08.11 | ₩29,396 | ₩30,731 | ₩26,768 | ₩27,155 | -7.63% | 10.8만 |
|---|
| 2026.08.10 | ₩28,382 | ₩29,930 | ₩27,395 | ₩29,583 | +4.23% | 14.1만 |
|---|
| 2026.08.07 | ₩28,769 | ₩29,703 | ₩27,929 | ₩28,249 | -1.81% | 9.8만 |
|---|
| 2026.08.06 | ₩28,062 | ₩29,503 | ₩27,195 | ₩28,756 | +2.47% | 12.3만 |
|---|
| 2026.08.05 | ₩26,287 | ₩28,569 | ₩25,660 | ₩27,875 | +6.04% | 13.2만 |
|---|
| 2026.08.04 | ₩24,086 | ₩26,674 | ₩23,979 | ₩26,634 | +10.58% | 13.6만 |
|---|
| 2026.08.03 | ₩25,580 | ₩25,620 | ₩23,965 | ₩24,192 | -5.43% | 14.1만 |
|---|
| 2026.07.31 | ₩24,459 | ₩25,687 | ₩24,072 | ₩25,260 | +3.27% | 18.3만 |
|---|
| 2026.07.30 | ₩24,206 | ₩25,126 | ₩23,832 | ₩24,579 | +1.54% | 10.7만 |
|---|
| 2026.07.29 | ₩24,953 | ₩25,794 | ₩23,779 | ₩24,086 | -3.48% | 20.1만 |
|---|
| 2026.07.28 | ₩25,580 | ₩26,154 | ₩24,286 | ₩24,593 | -3.86% | 13.9만 |
|---|
| 2026.07.27 | ₩25,327 | ₩26,167 | ₩24,419 | ₩25,393 | +0.26% | 15.9만 |
|---|
| 2026.07.24 | ₩23,498 | ₩25,033 | ₩23,098 | ₩24,900 | +5.96% | 16.1만 |
|---|
| 2026.07.23 | ₩24,806 | ₩25,340 | ₩23,432 | ₩23,578 | -4.95% | 15.1만 |
|---|
| 2026.07.22 | ₩24,339 | ₩25,153 | ₩23,205 | ₩24,833 | +2.03% | 17.1만 |
|---|
| 2026.07.21 | ₩23,565 | ₩24,579 | ₩22,951 | ₩24,312 | +3.17% | 14.7만 |
|---|
| 2026.07.20 | ₩23,725 | ₩24,753 | ₩22,684 | ₩23,458 | -1.12% | 22.5만 |
|---|
| 2026.07.17 | ₩22,791 | ₩24,192 | ₩22,111 | ₩23,498 | +3.10% | 22만 |
|---|
| 2026.07.16 | ₩23,272 | ₩23,765 | ₩22,151 | ₩22,765 | -2.18% | 98.7만 |
|---|
| 2026.07.15 | ₩23,098 | ₩23,979 | ₩22,031 | ₩23,018 | -0.35% | 18.9만 |
|---|
| 2026.07.14 | ₩23,458 | ₩24,005 | ₩22,591 | ₩23,098 | -1.54% | 52.3만 |
|---|
| 2026.07.13 | ₩22,177 | ₩23,632 | ₩21,350 | ₩23,498 | +5.96% | 33만 |
|---|
| 2026.07.10 | ₩22,431 | ₩23,085 | ₩20,683 | ₩22,271 | -0.71% | 62만 |
|---|
| 2026.07.09 | ₩20,683 | ₩22,738 | ₩20,683 | ₩22,458 | +8.58% | 16.8만 |
|---|
| 2026.07.08 | ₩21,016 | ₩21,951 | ₩20,149 | ₩20,763 | -1.21% | 30.5만 |
|---|
| 2026.07.07 | ₩22,217 | ₩22,444 | ₩20,803 | ₩21,230 | -4.44% | 22.9만 |
|---|
| 2026.07.06 | ₩22,418 | ₩22,778 | ₩21,350 | ₩21,977 | -1.96% | 15.5만 |
|---|
| 2026.07.02 | ₩22,031 | ₩23,552 | ₩22,017 | ₩22,418 | +1.76% | 20.7만 |
|---|
| 2026.07.01 | ₩24,886 | ₩25,287 | ₩22,031 | ₩22,164 | -10.94% | 37.5만 |
|---|
| 2026.06.30 | ₩25,313 | ₩26,141 | ₩24,513 | ₩24,966 | -1.37% | 46만 |
|---|
| 2026.06.29 | ₩24,099 | ₩25,447 | ₩23,685 | ₩25,206 | +4.60% | 38.9만 |
|---|
| 2026.06.26 | ₩23,752 | ₩24,753 | ₩23,285 | ₩24,099 | +1.46% | 25.3만 |
|---|
| 2026.06.25 | ₩24,699 | ₩25,527 | ₩23,739 | ₩23,752 | -3.84% | 23.8만 |
|---|
| 2026.06.24 | ₩25,086 | ₩25,887 | ₩24,019 | ₩24,646 | -1.76% | 28.2만 |
|---|
| 2026.06.23 | ₩24,686 | ₩25,246 | ₩23,418 | ₩24,753 | +0.27% | 39.8만 |
|---|
| 2026.06.22 | ₩25,874 | ₩26,688 | ₩24,753 | ₩24,980 | -3.46% | 37.6만 |
|---|
| 2026.06.18 | ₩25,046 | ₩26,007 | ₩23,952 | ₩25,447 | +1.60% | 160.3만 |
|---|
| 2026.06.17 | ₩24,152 | ₩24,980 | ₩23,925 | ₩24,659 | +2.10% | 47.1만 |
|---|
| 2026.06.16 | ₩23,792 | ₩24,352 | ₩23,125 | ₩23,845 | +0.22% | 45.2만 |
|---|
| 2026.06.15 | ₩22,551 | ₩24,526 | ₩22,551 | ₩23,552 | +4.44% | 27.8만 |
|---|
| 2026.06.12 | ₩22,418 | ₩23,899 | ₩21,777 | ₩22,551 | +0.60% | 25만 |
|---|
| 2026.06.11 | ₩21,804 | ₩23,232 | ₩21,617 | ₩22,431 | +2.88% | 21.5만 |
|---|
| 2026.06.10 | ₩22,805 | ₩24,259 | ₩21,350 | ₩21,617 | -5.21% | 42.2만 |
|---|
| 2026.06.09 | ₩23,018 | ₩23,418 | ₩22,591 | ₩22,805 | -0.93% | 26.9만 |
|---|
| 2026.06.08 | ₩22,084 | ₩23,338 | ₩21,991 | ₩22,845 | +3.44% | 19.8만 |
|---|
| 2026.06.05 | ₩22,458 | ₩23,125 | ₩21,363 | ₩21,924 | -2.38% | 39만 |
|---|
| 2026.06.04 | ₩22,191 | ₩23,245 | ₩22,017 | ₩22,684 | +2.22% | 20.1만 |
|---|
| 2026.06.03 | ₩22,538 | ₩23,005 | ₩21,684 | ₩22,271 | -1.18% | 36.5만 |
|---|
| 2026.06.02 | ₩22,778 | ₩24,819 | ₩21,790 | ₩22,591 | -0.82% | 45.1만 |
|---|
| 2026.06.01 | ₩23,352 | ₩24,219 | ₩22,057 | ₩22,631 | -3.09% | 12.7만 |
|---|
| 2026.05.29 | ₩23,952 | ₩24,046 | ₩22,498 | ₩22,698 | -5.24% | 16.5만 |
|---|
| 2026.05.28 | ₩23,151 | ₩24,432 | ₩22,324 | ₩23,912 | +3.29% | 30.9만 |
|---|
| 2026.05.27 | ₩23,979 | ₩24,419 | ₩22,738 | ₩22,938 | -4.34% | 40.5만 |
|---|
| 2026.05.26 | ₩23,005 | ₩24,419 | ₩22,658 | ₩23,432 | +1.86% | 40만 |
|---|
| 2026.05.22 | ₩23,432 | ₩24,593 | ₩22,017 | ₩23,352 | -0.34% | 32.4만 |
|---|
| 2026.05.21 | ₩22,684 | ₩24,339 | ₩22,351 | ₩23,672 | +4.35% | 40.8만 |
|---|
| 2026.05.20 | ₩22,591 | ₩23,352 | ₩22,391 | ₩22,644 | +0.24% | 38.9만 |
|---|
| 2026.05.19 | ₩23,205 | ₩23,552 | ₩22,351 | ₩22,604 | -2.59% | 37.7만 |
|---|
| 2026.05.18 | ₩23,418 | ₩23,632 | ₩22,684 | ₩23,205 | -0.91% | 37.2만 |
|---|
| 2026.05.15 | ₩22,885 | ₩23,832 | ₩22,684 | ₩23,512 | +2.74% | 40.5만 |
|---|
| 2026.05.14 | ₩23,912 | ₩23,939 | ₩22,791 | ₩23,111 | -3.35% | 35.7만 |
|---|
| 2026.05.13 | ₩24,099 | ₩24,099 | ₩23,218 | ₩23,939 | -0.66% | 31.6만 |
|---|
| 2026.05.12 | ₩23,498 | ₩24,099 | ₩23,045 | ₩23,885 | +1.65% | 17.1만 |
|---|
| 2026.05.11 | ₩22,097 | ₩23,645 | ₩21,897 | ₩23,285 | +5.37% | 42.7만 |
|---|
| 2026.05.08 | ₩26,688 | ₩27,088 | ₩20,483 | ₩21,911 | -17.90% | 317.1만 |
|---|