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 | ₩24,967 | ₩26,207 | ₩24,660 | ₩25,340 | +1.50% | 32.6만 |
| 2026.10.08 | ₩23,780 | ₩24,513 | ₩22,846 | ₩24,167 | +1.63% | 41.4만 |
| 2026.10.07 | ₩24,020 | ₩25,127 | ₩23,780 | ₩24,113 | +0.39% | 26.4만 |
| 2026.10.06 | ₩27,794 | ₩27,794 | ₩24,087 | ₩24,180 | -13.00% | 34.1만 |
| 2026.10.05 | ₩27,368 | ₩27,954 | ₩26,314 | ₩27,794 | +1.56% | 17.2만 |
| 2026.10.02 | ₩27,568 | ₩28,808 | ₩26,741 | ₩27,648 | +0.29% | 19.3만 |
| 2026.10.01 | ₩29,315 | ₩29,822 | ₩27,114 | ₩27,234 | -7.10% | 30.8만 |
| 2026.09.30 | ₩29,982 | ₩31,342 | ₩28,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,635 |
| -1.16% |
| 33.4만 |
| 2026.09.29 | ₩28,635 | ₩30,355 | ₩28,288 | ₩29,928 | +4.52% | 20.2만 |
|---|
| 2026.09.28 | ₩26,701 | ₩28,875 | ₩26,301 | ₩28,635 | +7.24% | 21.3만 |
|---|
| 2026.09.25 | ₩26,541 | ₩27,848 | ₩25,887 | ₩27,354 | +3.07% | 23.8만 |
|---|
| 2026.09.24 | ₩27,701 | ₩28,128 | ₩25,034 | ₩26,581 | -4.04% | 39.6만 |
|---|
| 2026.09.23 | ₩30,662 | ₩30,715 | ₩27,381 | ₩27,688 | -9.70% | 25.5만 |
|---|
| 2026.09.22 | ₩31,155 | ₩32,449 | ₩30,275 | ₩31,129 | -0.09% | 55.5만 |
|---|
| 2026.09.21 | ₩32,689 | ₩33,636 | ₩30,742 | ₩30,755 | -5.92% | 24.6만 |
|---|
| 2026.09.18 | ₩31,142 | ₩33,543 | ₩30,515 | ₩32,516 | +4.41% | 260.4만 |
|---|
| 2026.09.17 | ₩31,289 | ₩34,423 | ₩30,595 | ₩30,969 | -1.02% | 52.4만 |
|---|
| 2026.09.16 | ₩29,581 | ₩31,209 | ₩29,101 | ₩30,835 | +4.24% | 59.1만 |
|---|
| 2026.09.15 | ₩32,422 | ₩33,129 | ₩28,968 | ₩29,328 | -9.54% | 27.7만 |
|---|
| 2026.09.14 | ₩32,929 | ₩33,729 | ₩31,169 | ₩32,356 | -1.74% | 21.9만 |
|---|
| 2026.09.11 | ₩31,929 | ₩33,529 | ₩31,529 | ₩32,849 | +2.88% | 19.8만 |
|---|
| 2026.09.10 | ₩32,129 | ₩33,849 | ₩31,342 | ₩31,529 | -1.87% | 19.3만 |
|---|
| 2026.09.09 | ₩35,970 | ₩37,690 | ₩32,329 | ₩32,689 | -9.12% | 21.7만 |
|---|
| 2026.09.08 | ₩37,744 | ₩38,504 | ₩35,863 | ₩35,970 | -4.70% | 17.5만 |
|---|
| 2026.09.04 | ₩34,996 | ₩38,744 | ₩34,289 | ₩38,357 | +9.60% | 26.9만 |
|---|
| 2026.09.03 | ₩35,850 | ₩36,370 | ₩34,169 | ₩35,210 | -1.79% | 19만 |
|---|
| 2026.09.02 | ₩33,076 | ₩35,743 | ₩33,076 | ₩35,503 | +7.34% | 17.1만 |
|---|
| 2026.09.01 | ₩32,289 | ₩33,649 | ₩32,089 | ₩32,676 | +1.20% | 17.3만 |
|---|
| 2026.08.31 | ₩32,449 | ₩33,076 | ₩30,528 | ₩32,702 | +0.78% | 17만 |
|---|
| 2026.08.28 | ₩34,743 | ₩35,370 | ₩32,342 | ₩32,489 | -6.49% | 11.7만 |
|---|
| 2026.08.27 | ₩34,436 | ₩35,210 | ₩33,983 | ₩34,650 | +0.62% | 14.1만 |
|---|
| 2026.08.26 | ₩35,343 | ₩36,450 | ₩33,169 | ₩34,169 | -3.32% | 23.6만 |
|---|
| 2026.08.25 | ₩33,503 | ₩36,437 | ₩33,503 | ₩34,983 | +4.42% | 16.4만 |
|---|
| 2026.08.24 | ₩35,196 | ₩37,344 | ₩33,409 | ₩33,543 | -4.70% | 25.7만 |
|---|
| 2026.08.21 | ₩33,222 | ₩35,330 | ₩32,742 | ₩35,196 | +5.94% | 18.1만 |
|---|
| 2026.08.20 | ₩32,542 | ₩33,036 | ₩30,768 | ₩32,902 | +1.11% | 12.2만 |
|---|
| 2026.08.19 | ₩30,035 | ₩32,889 | ₩29,875 | ₩32,342 | +7.68% | 22.6만 |
|---|
| 2026.08.18 | ₩27,541 | ₩29,275 | ₩27,354 | ₩29,275 | +6.30% | 18.9만 |
|---|
| 2026.08.17 | ₩27,581 | ₩28,488 | ₩27,434 | ₩27,821 | +0.87% | 12만 |
|---|
| 2026.08.14 | ₩28,488 | ₩28,848 | ₩26,461 | ₩27,648 | -2.95% | 13.6만 |
|---|
| 2026.08.13 | ₩28,901 | ₩30,782 | ₩27,247 | ₩27,634 | -4.38% | 11.3만 |
|---|
| 2026.08.12 | ₩27,047 | ₩28,968 | ₩27,047 | ₩28,781 | +6.41% | 9만 |
|---|
| 2026.08.11 | ₩29,381 | ₩30,715 | ₩26,754 | ₩27,141 | -7.63% | 10.8만 |
|---|
| 2026.08.10 | ₩28,368 | ₩29,915 | ₩27,381 | ₩29,568 | +4.23% | 14.1만 |
|---|
| 2026.08.07 | ₩28,755 | ₩29,688 | ₩27,914 | ₩28,234 | -1.81% | 9.8만 |
|---|
| 2026.08.06 | ₩28,048 | ₩29,488 | ₩27,181 | ₩28,741 | +2.47% | 12.3만 |
|---|
| 2026.08.05 | ₩26,274 | ₩28,555 | ₩25,647 | ₩27,861 | +6.04% | 13.2만 |
|---|
| 2026.08.04 | ₩24,073 | ₩26,661 | ₩23,967 | ₩26,621 | +10.58% | 13.6만 |
|---|
| 2026.08.03 | ₩25,567 | ₩25,607 | ₩23,953 | ₩24,180 | -5.43% | 14.1만 |
|---|
| 2026.07.31 | ₩24,447 | ₩25,674 | ₩24,060 | ₩25,247 | +3.27% | 18.3만 |
|---|
| 2026.07.30 | ₩24,193 | ₩25,114 | ₩23,820 | ₩24,567 | +1.54% | 10.7만 |
|---|
| 2026.07.29 | ₩24,940 | ₩25,780 | ₩23,767 | ₩24,073 | -3.48% | 20.1만 |
|---|
| 2026.07.28 | ₩25,567 | ₩26,141 | ₩24,273 | ₩24,580 | -3.86% | 13.9만 |
|---|
| 2026.07.27 | ₩25,314 | ₩26,154 | ₩24,407 | ₩25,380 | +0.26% | 15.9만 |
|---|
| 2026.07.24 | ₩23,486 | ₩25,020 | ₩23,086 | ₩24,887 | +5.96% | 16.1만 |
|---|
| 2026.07.23 | ₩24,793 | ₩25,327 | ₩23,420 | ₩23,566 | -4.95% | 15.1만 |
|---|
| 2026.07.22 | ₩24,327 | ₩25,140 | ₩23,193 | ₩24,820 | +2.03% | 17.1만 |
|---|
| 2026.07.21 | ₩23,553 | ₩24,567 | ₩22,940 | ₩24,300 | +3.17% | 14.7만 |
|---|
| 2026.07.20 | ₩23,713 | ₩24,740 | ₩22,673 | ₩23,446 | -1.12% | 22.5만 |
|---|
| 2026.07.17 | ₩22,780 | ₩24,180 | ₩22,099 | ₩23,486 | +3.10% | 22만 |
|---|
| 2026.07.16 | ₩23,260 | ₩23,753 | ₩22,139 | ₩22,753 | -2.18% | 98.7만 |
|---|
| 2026.07.15 | ₩23,086 | ₩23,967 | ₩22,019 | ₩23,006 | -0.35% | 18.9만 |
|---|
| 2026.07.14 | ₩23,446 | ₩23,993 | ₩22,580 | ₩23,086 | -1.54% | 52.3만 |
|---|
| 2026.07.13 | ₩22,166 | ₩23,620 | ₩21,339 | ₩23,486 | +5.96% | 33만 |
|---|
| 2026.07.10 | ₩22,419 | ₩23,073 | ₩20,672 | ₩22,259 | -0.71% | 62만 |
|---|
| 2026.07.09 | ₩20,672 | ₩22,726 | ₩20,672 | ₩22,446 | +8.58% | 16.8만 |
|---|
| 2026.07.08 | ₩21,006 | ₩21,939 | ₩20,139 | ₩20,752 | -1.21% | 30.5만 |
|---|
| 2026.07.07 | ₩22,206 | ₩22,433 | ₩20,792 | ₩21,219 | -4.44% | 22.9만 |
|---|
| 2026.07.06 | ₩22,406 | ₩22,766 | ₩21,339 | ₩21,966 | -1.96% | 15.5만 |
|---|
| 2026.07.02 | ₩22,019 | ₩23,540 | ₩22,006 | ₩22,406 | +1.76% | 20.7만 |
|---|
| 2026.07.01 | ₩24,874 | ₩25,274 | ₩22,019 | ₩22,153 | -10.94% | 37.5만 |
|---|
| 2026.06.30 | ₩25,300 | ₩26,127 | ₩24,500 | ₩24,954 | -1.37% | 46만 |
|---|
| 2026.06.29 | ₩24,087 | ₩25,434 | ₩23,673 | ₩25,194 | +4.60% | 38.9만 |
|---|
| 2026.06.26 | ₩23,740 | ₩24,740 | ₩23,273 | ₩24,087 | +1.46% | 25.3만 |
|---|
| 2026.06.25 | ₩24,687 | ₩25,514 | ₩23,727 | ₩23,740 | -3.84% | 23.8만 |
|---|
| 2026.06.24 | ₩25,074 | ₩25,874 | ₩24,007 | ₩24,633 | -1.76% | 28.2만 |
|---|
| 2026.06.23 | ₩24,673 | ₩25,234 | ₩23,406 | ₩24,740 | +0.27% | 39.8만 |
|---|
| 2026.06.22 | ₩25,860 | ₩26,674 | ₩24,740 | ₩24,967 | -3.46% | 37.6만 |
|---|
| 2026.06.18 | ₩25,034 | ₩25,994 | ₩23,940 | ₩25,434 | +1.60% | 160.3만 |
|---|
| 2026.06.17 | ₩24,140 | ₩24,967 | ₩23,913 | ₩24,647 | +2.10% | 47.1만 |
|---|
| 2026.06.16 | ₩23,780 | ₩24,340 | ₩23,113 | ₩23,833 | +0.22% | 45.2만 |
|---|
| 2026.06.15 | ₩22,540 | ₩24,513 | ₩22,540 | ₩23,540 | +4.44% | 27.8만 |
|---|
| 2026.06.12 | ₩22,406 | ₩23,887 | ₩21,766 | ₩22,540 | +0.60% | 25만 |
|---|
| 2026.06.11 | ₩21,793 | ₩23,220 | ₩21,606 | ₩22,419 | +2.88% | 21.5만 |
|---|
| 2026.06.10 | ₩22,793 | ₩24,247 | ₩21,339 | ₩21,606 | -5.21% | 42.2만 |
|---|
| 2026.06.09 | ₩23,006 | ₩23,406 | ₩22,580 | ₩22,793 | -0.93% | 26.9만 |
|---|
| 2026.06.08 | ₩22,073 | ₩23,326 | ₩21,979 | ₩22,833 | +3.44% | 19.8만 |
|---|
| 2026.06.05 | ₩22,446 | ₩23,113 | ₩21,353 | ₩21,913 | -2.38% | 39만 |
|---|
| 2026.06.04 | ₩22,179 | ₩23,233 | ₩22,006 | ₩22,673 | +2.22% | 20.1만 |
|---|
| 2026.06.03 | ₩22,526 | ₩22,993 | ₩21,673 | ₩22,259 | -1.18% | 36.5만 |
|---|
| 2026.06.02 | ₩22,766 | ₩24,807 | ₩21,779 | ₩22,580 | -0.82% | 45.1만 |
|---|
| 2026.06.01 | ₩23,340 | ₩24,207 | ₩22,046 | ₩22,620 | -3.09% | 12.7만 |
|---|
| 2026.05.29 | ₩23,940 | ₩24,033 | ₩22,486 | ₩22,686 | -5.24% | 16.5만 |
|---|
| 2026.05.28 | ₩23,140 | ₩24,420 | ₩22,313 | ₩23,900 | +3.29% | 30.9만 |
|---|
| 2026.05.27 | ₩23,967 | ₩24,407 | ₩22,726 | ₩22,926 | -4.34% | 40.5만 |
|---|
| 2026.05.26 | ₩22,993 | ₩24,407 | ₩22,646 | ₩23,420 | +1.86% | 40만 |
|---|
| 2026.05.22 | ₩23,420 | ₩24,580 | ₩22,006 | ₩23,340 | -0.34% | 32.4만 |
|---|
| 2026.05.21 | ₩22,673 | ₩24,327 | ₩22,339 | ₩23,660 | +4.35% | 40.8만 |
|---|
| 2026.05.20 | ₩22,580 | ₩23,340 | ₩22,379 | ₩22,633 | +0.24% | 38.9만 |
|---|
| 2026.05.19 | ₩23,193 | ₩23,540 | ₩22,339 | ₩22,593 | -2.59% | 37.7만 |
|---|
| 2026.05.18 | ₩23,406 | ₩23,620 | ₩22,673 | ₩23,193 | -0.91% | 37.2만 |
|---|
| 2026.05.15 | ₩22,873 | ₩23,820 | ₩22,673 | ₩23,500 | +2.74% | 40.5만 |
|---|
| 2026.05.14 | ₩23,900 | ₩23,927 | ₩22,780 | ₩23,100 | -3.35% | 35.7만 |
|---|
| 2026.05.13 | ₩24,087 | ₩24,087 | ₩23,206 | ₩23,927 | -0.66% | 31.6만 |
|---|
| 2026.05.12 | ₩23,486 | ₩24,087 | ₩23,033 | ₩23,873 | +1.65% | 17.1만 |
|---|
| 2026.05.11 | ₩22,086 | ₩23,633 | ₩21,886 | ₩23,273 | +5.37% | 42.7만 |
|---|
| 2026.05.08 | ₩26,674 | ₩27,074 | ₩20,472 | ₩21,899 | -17.90% | 317.1만 |
|---|