시장 데이터를 불러오는 중
전체 종목
Ollie's Bargain Outlet Holdings, Inc. - Common Stock 과거 주가
Ollie's Bargain Outlet Holdings, Inc. - Common Stock · OLLI · NASDAQ
주요 사업 분야는 백화점·전문 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ollie's Bargain Outlet Holdings, Inc. - Common Stock · OLLI · NASDAQ
주요 사업 분야는 백화점·전문 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩118,533 | ₩119,280 | ₩112,048 | ₩113,863 | -3.94% | 793.2만 |
| 2026.09.28–2026.10.02 | ₩110,740 | ₩118,453 | ₩110,687 | ₩117,499 | +6.10% | 844.3만 |
| 2026.09.21–2026.09.25 | ₩102,854 | ₩113,916 | ₩102,153 | ₩112,422 | +9.30% | 1021.2만 |
| 2026.09.14–2026.09.18 | ₩98,037 | ₩104,549 | ₩97,637 | ₩101,199 | +3.23% | 924.6만 |
| 2026.09.08–2026.09.11 | ₩102,080 | ₩103,254 | ₩95,115 | ₩98,157 | -3.84% | 620.5만 |
| 2026.08.31–2026.09.04 | ₩96,489 | ₩105,002 | ₩93,433 | ₩102,167 | +5.88% | 1514.4만 |
| 2026.08.24–2026.08.28 | ₩101,560 | ₩102,741 | ₩93,620 | ₩96,636 | -4.85% | 598.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,425 |
| ₩106,117 |
| ₩98,771 |
| ₩101,506 |
| +1.08% |
| 718.8만 |
| 2026.08.10–2026.08.14 | ₩107,538 | ₩108,085 | ₩100,619 | ₩102,067 | -5.09% | 579.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩99,418 | ₩109,152 | ₩98,437 | ₩108,939 | +9.58% | 617.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩88,616 | ₩99,745 | ₩88,616 | ₩98,037 | +10.63% | 813.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩88,763 | ₩91,151 | ₩85,400 | ₩88,483 | -0.32% | 709.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩86,835 | ₩92,259 | ₩85,734 | ₩88,750 | +2.21% | 934.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩100,732 | ₩100,759 | ₩80,450 | ₩86,601 | -14.03% | 1944.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩95,955 | ₩104,575 | ₩95,835 | ₩99,024 | +3.20% | 921.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩100,746 | ₩102,334 | ₩94,541 | ₩95,955 | -4.75% | 1191.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩111,914 | ₩118,546 | ₩101,293 | ₩102,627 | -8.30% | 929.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩103,281 | ₩115,517 | ₩102,347 | ₩111,087 | +7.56% | 1033.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩110,046 | ₩111,688 | ₩98,224 | ₩102,347 | -7.00% | 1457.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩109,126 | ₩113,342 | ₩104,095 | ₩108,925 | -0.18% | 707.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩106,971 | ₩112,075 | ₩103,755 | ₩109,206 | +2.09% | 1018.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩107,885 | ₩108,312 | ₩97,830 | ₩104,735 | -2.92% | 956.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩113,316 | ₩115,511 | ₩107,431 | ₩109,699 | -3.19% | 579.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩121,055 | ₩124,911 | ₩112,475 | ₩114,236 | -5.63% | 709.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩127,153 | ₩127,373 | ₩116,091 | ₩120,428 | -5.29% | 616.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩120,381 | ₩129,849 | ₩119,807 | ₩126,526 | +5.10% | 677.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩126,086 | ₩132,357 | ₩118,066 | ₩119,974 | -4.85% | 686.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩120,001 | ₩127,780 | ₩119,073 | ₩127,060 | +5.88% | 598.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩134,666 | ₩134,666 | ₩118,013 | ₩119,080 | -11.57% | 925.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩146,235 | ₩146,782 | ₩131,623 | ₩132,050 | -9.70% | 769.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩143,659 | ₩149,451 | ₩137,508 | ₩145,781 | +1.48% | 948.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩138,816 | ₩146,288 | ₩131,023 | ₩145,341 | +4.70% | 635.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩142,712 | ₩146,235 | ₩139,016 | ₩142,912 | +0.14% | 478.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩153,027 | ₩153,558 | ₩143,433 | ₩145,060 | -5.21% | 340.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩149,531 | ₩156,136 | ₩147,996 | ₩151,719 | +1.46% | 327.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩146,902 | ₩151,759 | ₩142,138 | ₩150,118 | +2.19% | 541.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩150,198 | ₩153,454 | ₩139,656 | ₩147,195 | -2.00% | 572.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩153,280 | ₩159,285 | ₩148,116 | ₩150,958 | -1.51% | 582만 |
|---|
| 2026.01.12–2026.01.16 | ₩156,056 | ₩161,460 | ₩154,188 | ₩155,602 | -0.29% | 389.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩148,543 | ₩159,245 | ₩146,702 | ₩158,111 | +6.44% | 669만 |
|---|
| 2025.12.29–2026.01.02 | ₩148,850 | ₩150,558 | ₩145,154 | ₩148,543 | -0.21% | 429.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩147,436 | ₩150,958 | ₩144,740 | ₩149,851 | +1.64% | 442.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩152,226 | ₩153,334 | ₩142,512 | ₩144,073 | -5.36% | 860.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩162,781 | ₩165,463 | ₩145,741 | ₩151,999 | -6.62% | 1061.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩163,568 | ₩165,049 | ₩154,254 | ₩161,900 | -1.02% | 500.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩165,957 | ₩168,552 | ₩157,911 | ₩164,276 | -1.01% | 331.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩165,957 | ₩167,438 | ₩133,438 | ₩165,917 | -0.02% | 312.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩165,943 | ₩174,003 | ₩165,463 | ₩166,357 | +0.25% | 405.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩162,581 | ₩170,961 | ₩160,219 | ₩164,743 | +1.33% | 572.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩159,752 | ₩168,025 | ₩158,498 | ₩161,206 | +0.91% | 483.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩167,798 | ₩167,992 | ₩154,188 | ₩156,296 | -6.85% | 499.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩168,132 | ₩177,846 | ₩162,274 | ₩166,210 | -1.14% | 476만 |
|---|
| 2025.10.10–2025.10.10 | ₩169,920 | ₩171,601 | ₩165,997 | ₩166,264 | -2.15% | 90만 |
|---|