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 | ₩24,968 | ₩26,209 | ₩24,662 | ₩25,342 | +1.50% | 32.6만 |
| 2026.10.08 | ₩23,781 | ₩24,515 | ₩22,848 | ₩24,168 | +1.63% | 41.4만 |
| 2026.10.07 | ₩24,021 | ₩25,128 | ₩23,781 | ₩24,115 | +0.39% | 26.4만 |
| 2026.10.06 | ₩27,796 | ₩27,796 | ₩24,088 | ₩24,181 | -13.00% | 34.1만 |
| 2026.10.05 | ₩27,369 | ₩27,956 | ₩26,315 | ₩27,796 | +1.56% | 17.2만 |
| 2026.10.02 | ₩27,569 | ₩28,810 | ₩26,742 | ₩27,649 | +0.29% | 19.3만 |
| 2026.10.01 | ₩29,316 | ₩29,823 | ₩27,116 | ₩27,236 | -7.10% | 30.8만 |
| 2026.09.30 | ₩29,983 | ₩31,344 | ₩28,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,637 |
| -1.16% |
| 33.4만 |
| 2026.09.29 | ₩28,636 | ₩30,357 | ₩28,289 | ₩29,930 | +4.52% | 20.2만 |
|---|
| 2026.09.28 | ₩26,702 | ₩28,876 | ₩26,302 | ₩28,636 | +7.24% | 21.3만 |
|---|
| 2026.09.25 | ₩26,542 | ₩27,849 | ₩25,889 | ₩27,356 | +3.07% | 23.8만 |
|---|
| 2026.09.24 | ₩27,703 | ₩28,129 | ₩25,035 | ₩26,582 | -4.04% | 39.6만 |
|---|
| 2026.09.23 | ₩30,664 | ₩30,717 | ₩27,383 | ₩27,689 | -9.70% | 25.5만 |
|---|
| 2026.09.22 | ₩31,157 | ₩32,451 | ₩30,277 | ₩31,130 | -0.09% | 55.5만 |
|---|
| 2026.09.21 | ₩32,691 | ₩33,638 | ₩30,744 | ₩30,757 | -5.92% | 24.6만 |
|---|
| 2026.09.18 | ₩31,144 | ₩33,545 | ₩30,517 | ₩32,518 | +4.41% | 260.4만 |
|---|
| 2026.09.17 | ₩31,290 | ₩34,425 | ₩30,597 | ₩30,970 | -1.02% | 52.4만 |
|---|
| 2026.09.16 | ₩29,583 | ₩31,210 | ₩29,103 | ₩30,837 | +4.24% | 59.1만 |
|---|
| 2026.09.15 | ₩32,424 | ₩33,131 | ₩28,970 | ₩29,330 | -9.54% | 27.7만 |
|---|
| 2026.09.14 | ₩32,931 | ₩33,731 | ₩31,170 | ₩32,358 | -1.74% | 21.9만 |
|---|
| 2026.09.11 | ₩31,931 | ₩33,531 | ₩31,531 | ₩32,851 | +2.88% | 19.8만 |
|---|
| 2026.09.10 | ₩32,131 | ₩33,851 | ₩31,344 | ₩31,531 | -1.87% | 19.3만 |
|---|
| 2026.09.09 | ₩35,972 | ₩37,693 | ₩32,331 | ₩32,691 | -9.12% | 21.7만 |
|---|
| 2026.09.08 | ₩37,746 | ₩38,506 | ₩35,865 | ₩35,972 | -4.70% | 17.5만 |
|---|
| 2026.09.04 | ₩34,998 | ₩38,746 | ₩34,291 | ₩38,360 | +9.60% | 26.9만 |
|---|
| 2026.09.03 | ₩35,852 | ₩36,372 | ₩34,171 | ₩35,212 | -1.79% | 19만 |
|---|
| 2026.09.02 | ₩33,078 | ₩35,745 | ₩33,078 | ₩35,505 | +7.34% | 17.1만 |
|---|
| 2026.09.01 | ₩32,291 | ₩33,651 | ₩32,091 | ₩32,678 | +1.20% | 17.3만 |
|---|
| 2026.08.31 | ₩32,451 | ₩33,078 | ₩30,530 | ₩32,704 | +0.78% | 17만 |
|---|
| 2026.08.28 | ₩34,745 | ₩35,372 | ₩32,344 | ₩32,491 | -6.49% | 11.7만 |
|---|
| 2026.08.27 | ₩34,438 | ₩35,212 | ₩33,985 | ₩34,652 | +0.62% | 14.1만 |
|---|
| 2026.08.26 | ₩35,345 | ₩36,452 | ₩33,171 | ₩34,171 | -3.32% | 23.6만 |
|---|
| 2026.08.25 | ₩33,505 | ₩36,439 | ₩33,505 | ₩34,985 | +4.42% | 16.4만 |
|---|
| 2026.08.24 | ₩35,198 | ₩37,346 | ₩33,411 | ₩33,545 | -4.70% | 25.7만 |
|---|
| 2026.08.21 | ₩33,224 | ₩35,332 | ₩32,744 | ₩35,198 | +5.94% | 18.1만 |
|---|
| 2026.08.20 | ₩32,544 | ₩33,038 | ₩30,770 | ₩32,904 | +1.11% | 12.2만 |
|---|
| 2026.08.19 | ₩30,037 | ₩32,891 | ₩29,877 | ₩32,344 | +7.68% | 22.6만 |
|---|
| 2026.08.18 | ₩27,543 | ₩29,276 | ₩27,356 | ₩29,276 | +6.30% | 18.9만 |
|---|
| 2026.08.17 | ₩27,583 | ₩28,490 | ₩27,436 | ₩27,823 | +0.87% | 12만 |
|---|
| 2026.08.14 | ₩28,490 | ₩28,850 | ₩26,462 | ₩27,649 | -2.95% | 13.6만 |
|---|
| 2026.08.13 | ₩28,903 | ₩30,784 | ₩27,249 | ₩27,636 | -4.38% | 11.3만 |
|---|
| 2026.08.12 | ₩27,049 | ₩28,970 | ₩27,049 | ₩28,783 | +6.41% | 9만 |
|---|
| 2026.08.11 | ₩29,383 | ₩30,717 | ₩26,756 | ₩27,142 | -7.63% | 10.8만 |
|---|
| 2026.08.10 | ₩28,370 | ₩29,917 | ₩27,383 | ₩29,570 | +4.23% | 14.1만 |
|---|
| 2026.08.07 | ₩28,756 | ₩29,690 | ₩27,916 | ₩28,236 | -1.81% | 9.8만 |
|---|
| 2026.08.06 | ₩28,049 | ₩29,490 | ₩27,182 | ₩28,743 | +2.47% | 12.3만 |
|---|
| 2026.08.05 | ₩26,275 | ₩28,556 | ₩25,649 | ₩27,863 | +6.04% | 13.2만 |
|---|
| 2026.08.04 | ₩24,075 | ₩26,662 | ₩23,968 | ₩26,622 | +10.58% | 13.6만 |
|---|
| 2026.08.03 | ₩25,569 | ₩25,609 | ₩23,955 | ₩24,181 | -5.43% | 14.1만 |
|---|
| 2026.07.31 | ₩24,448 | ₩25,675 | ₩24,061 | ₩25,248 | +3.27% | 18.3만 |
|---|
| 2026.07.30 | ₩24,195 | ₩25,115 | ₩23,821 | ₩24,568 | +1.54% | 10.7만 |
|---|
| 2026.07.29 | ₩24,942 | ₩25,782 | ₩23,768 | ₩24,075 | -3.48% | 20.1만 |
|---|
| 2026.07.28 | ₩25,569 | ₩26,142 | ₩24,275 | ₩24,582 | -3.86% | 13.9만 |
|---|
| 2026.07.27 | ₩25,315 | ₩26,155 | ₩24,408 | ₩25,382 | +0.26% | 15.9만 |
|---|
| 2026.07.24 | ₩23,488 | ₩25,022 | ₩23,088 | ₩24,888 | +5.96% | 16.1만 |
|---|
| 2026.07.23 | ₩24,795 | ₩25,328 | ₩23,421 | ₩23,568 | -4.95% | 15.1만 |
|---|
| 2026.07.22 | ₩24,328 | ₩25,142 | ₩23,194 | ₩24,822 | +2.03% | 17.1만 |
|---|
| 2026.07.21 | ₩23,555 | ₩24,568 | ₩22,941 | ₩24,301 | +3.17% | 14.7만 |
|---|
| 2026.07.20 | ₩23,715 | ₩24,742 | ₩22,674 | ₩23,448 | -1.12% | 22.5만 |
|---|
| 2026.07.17 | ₩22,781 | ₩24,181 | ₩22,101 | ₩23,488 | +3.10% | 22만 |
|---|
| 2026.07.16 | ₩23,261 | ₩23,755 | ₩22,141 | ₩22,754 | -2.18% | 98.7만 |
|---|
| 2026.07.15 | ₩23,088 | ₩23,968 | ₩22,021 | ₩23,008 | -0.35% | 18.9만 |
|---|
| 2026.07.14 | ₩23,448 | ₩23,995 | ₩22,581 | ₩23,088 | -1.54% | 52.3만 |
|---|
| 2026.07.13 | ₩22,167 | ₩23,621 | ₩21,340 | ₩23,488 | +5.96% | 33만 |
|---|
| 2026.07.10 | ₩22,421 | ₩23,074 | ₩20,674 | ₩22,261 | -0.71% | 62만 |
|---|
| 2026.07.09 | ₩20,674 | ₩22,728 | ₩20,674 | ₩22,448 | +8.58% | 16.8만 |
|---|
| 2026.07.08 | ₩21,007 | ₩21,941 | ₩20,140 | ₩20,754 | -1.21% | 30.5만 |
|---|
| 2026.07.07 | ₩22,207 | ₩22,434 | ₩20,794 | ₩21,220 | -4.44% | 22.9만 |
|---|
| 2026.07.06 | ₩22,408 | ₩22,768 | ₩21,340 | ₩21,967 | -1.96% | 15.5만 |
|---|
| 2026.07.02 | ₩22,021 | ₩23,541 | ₩22,007 | ₩22,408 | +1.76% | 20.7만 |
|---|
| 2026.07.01 | ₩24,875 | ₩25,275 | ₩22,021 | ₩22,154 | -10.94% | 37.5만 |
|---|
| 2026.06.30 | ₩25,302 | ₩26,129 | ₩24,502 | ₩24,955 | -1.37% | 46만 |
|---|
| 2026.06.29 | ₩24,088 | ₩25,435 | ₩23,675 | ₩25,195 | +4.60% | 38.9만 |
|---|
| 2026.06.26 | ₩23,741 | ₩24,742 | ₩23,274 | ₩24,088 | +1.46% | 25.3만 |
|---|
| 2026.06.25 | ₩24,688 | ₩25,515 | ₩23,728 | ₩23,741 | -3.84% | 23.8만 |
|---|
| 2026.06.24 | ₩25,075 | ₩25,875 | ₩24,008 | ₩24,635 | -1.76% | 28.2만 |
|---|
| 2026.06.23 | ₩24,675 | ₩25,235 | ₩23,408 | ₩24,742 | +0.27% | 39.8만 |
|---|
| 2026.06.22 | ₩25,862 | ₩26,676 | ₩24,742 | ₩24,968 | -3.46% | 37.6만 |
|---|
| 2026.06.18 | ₩25,035 | ₩25,995 | ₩23,941 | ₩25,435 | +1.60% | 160.3만 |
|---|
| 2026.06.17 | ₩24,141 | ₩24,968 | ₩23,915 | ₩24,648 | +2.10% | 47.1만 |
|---|
| 2026.06.16 | ₩23,781 | ₩24,341 | ₩23,114 | ₩23,835 | +0.22% | 45.2만 |
|---|
| 2026.06.15 | ₩22,541 | ₩24,515 | ₩22,541 | ₩23,541 | +4.44% | 27.8만 |
|---|
| 2026.06.12 | ₩22,408 | ₩23,888 | ₩21,767 | ₩22,541 | +0.60% | 25만 |
|---|
| 2026.06.11 | ₩21,794 | ₩23,221 | ₩21,607 | ₩22,421 | +2.88% | 21.5만 |
|---|
| 2026.06.10 | ₩22,794 | ₩24,248 | ₩21,340 | ₩21,607 | -5.21% | 42.2만 |
|---|
| 2026.06.09 | ₩23,008 | ₩23,408 | ₩22,581 | ₩22,794 | -0.93% | 26.9만 |
|---|
| 2026.06.08 | ₩22,074 | ₩23,328 | ₩21,981 | ₩22,834 | +3.44% | 19.8만 |
|---|
| 2026.06.05 | ₩22,448 | ₩23,114 | ₩21,354 | ₩21,914 | -2.38% | 39만 |
|---|
| 2026.06.04 | ₩22,181 | ₩23,234 | ₩22,007 | ₩22,674 | +2.22% | 20.1만 |
|---|
| 2026.06.03 | ₩22,528 | ₩22,994 | ₩21,674 | ₩22,261 | -1.18% | 36.5만 |
|---|
| 2026.06.02 | ₩22,768 | ₩24,808 | ₩21,781 | ₩22,581 | -0.82% | 45.1만 |
|---|
| 2026.06.01 | ₩23,341 | ₩24,208 | ₩22,047 | ₩22,621 | -3.09% | 12.7만 |
|---|
| 2026.05.29 | ₩23,941 | ₩24,035 | ₩22,488 | ₩22,688 | -5.24% | 16.5만 |
|---|
| 2026.05.28 | ₩23,141 | ₩24,422 | ₩22,314 | ₩23,901 | +3.29% | 30.9만 |
|---|
| 2026.05.27 | ₩23,968 | ₩24,408 | ₩22,728 | ₩22,928 | -4.34% | 40.5만 |
|---|
| 2026.05.26 | ₩22,994 | ₩24,408 | ₩22,648 | ₩23,421 | +1.86% | 40만 |
|---|
| 2026.05.22 | ₩23,421 | ₩24,582 | ₩22,007 | ₩23,341 | -0.34% | 32.4만 |
|---|
| 2026.05.21 | ₩22,674 | ₩24,328 | ₩22,341 | ₩23,661 | +4.35% | 40.8만 |
|---|
| 2026.05.20 | ₩22,581 | ₩23,341 | ₩22,381 | ₩22,634 | +0.24% | 38.9만 |
|---|
| 2026.05.19 | ₩23,194 | ₩23,541 | ₩22,341 | ₩22,594 | -2.59% | 37.7만 |
|---|
| 2026.05.18 | ₩23,408 | ₩23,621 | ₩22,674 | ₩23,194 | -0.91% | 37.2만 |
|---|
| 2026.05.15 | ₩22,874 | ₩23,821 | ₩22,674 | ₩23,501 | +2.74% | 40.5만 |
|---|
| 2026.05.14 | ₩23,901 | ₩23,928 | ₩22,781 | ₩23,101 | -3.35% | 35.7만 |
|---|
| 2026.05.13 | ₩24,088 | ₩24,088 | ₩23,208 | ₩23,928 | -0.66% | 31.6만 |
|---|
| 2026.05.12 | ₩23,488 | ₩24,088 | ₩23,034 | ₩23,875 | +1.65% | 17.1만 |
|---|
| 2026.05.11 | ₩22,087 | ₩23,635 | ₩21,887 | ₩23,274 | +5.37% | 42.7만 |
|---|
| 2026.05.08 | ₩26,676 | ₩27,076 | ₩20,474 | ₩21,901 | -17.90% | 317.1만 |
|---|