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 | ₩118,675 | ₩119,423 | ₩112,182 | ₩113,999 | -3.94% | 793.2만 |
| 2026.09.28–2026.10.02 | ₩110,873 | ₩118,595 | ₩110,820 | ₩117,640 | +6.10% | 844.3만 |
| 2026.09.21–2026.09.25 | ₩102,977 | ₩114,053 | ₩102,276 | ₩112,556 | +9.30% | 1021.2만 |
| 2026.09.14–2026.09.18 | ₩98,154 | ₩104,674 | ₩97,754 | ₩101,321 | +3.23% | 924.6만 |
| 2026.09.08–2026.09.11 | ₩102,202 | ₩103,378 | ₩95,229 | ₩98,275 | -3.84% | 620.5만 |
| 2026.08.31–2026.09.04 | ₩96,605 | ₩105,128 | ₩93,545 | ₩102,289 | +5.88% | 1514.4만 |
| 2026.08.24–2026.08.28 | ₩101,681 | ₩102,864 | ₩93,732 | ₩96,752 | -4.85% | 598.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,546 |
| ₩106,244 |
| ₩98,889 |
| ₩101,628 |
| +1.08% |
| 718.8만 |
| 2026.08.10–2026.08.14 | ₩107,667 | ₩108,214 | ₩100,740 | ₩102,189 | -5.09% | 579.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩99,537 | ₩109,283 | ₩98,555 | ₩109,069 | +9.58% | 617.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩88,722 | ₩99,865 | ₩88,722 | ₩98,154 | +10.63% | 813.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩88,869 | ₩91,261 | ₩85,503 | ₩88,589 | -0.32% | 709.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩86,939 | ₩92,370 | ₩85,837 | ₩88,856 | +2.21% | 934.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩100,853 | ₩100,880 | ₩80,546 | ₩86,705 | -14.03% | 1944.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩96,070 | ₩104,701 | ₩95,950 | ₩99,143 | +3.20% | 921.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩100,866 | ₩102,456 | ₩94,654 | ₩96,070 | -4.75% | 1191.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩112,049 | ₩118,688 | ₩101,414 | ₩102,750 | -8.30% | 929.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩103,405 | ₩115,656 | ₩102,470 | ₩111,220 | +7.56% | 1033.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩110,178 | ₩111,822 | ₩98,341 | ₩102,470 | -7.00% | 1457.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩109,256 | ₩113,478 | ₩104,220 | ₩109,056 | -0.18% | 707.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩107,099 | ₩112,209 | ₩103,879 | ₩109,337 | +2.09% | 1018.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩108,014 | ₩108,441 | ₩97,947 | ₩104,861 | -2.92% | 956.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩113,451 | ₩115,649 | ₩107,560 | ₩109,831 | -3.19% | 579.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩121,200 | ₩125,061 | ₩112,610 | ₩114,373 | -5.63% | 709.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩127,306 | ₩127,526 | ₩116,230 | ₩120,572 | -5.29% | 616.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩120,525 | ₩130,004 | ₩119,951 | ₩126,678 | +5.10% | 677.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩126,237 | ₩132,516 | ₩118,208 | ₩120,118 | -4.85% | 686.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩120,145 | ₩127,933 | ₩119,216 | ₩127,212 | +5.88% | 598.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩134,827 | ₩134,827 | ₩118,154 | ₩119,223 | -11.57% | 925.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩146,410 | ₩146,958 | ₩131,781 | ₩132,209 | -9.70% | 769.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩143,832 | ₩149,630 | ₩137,673 | ₩145,956 | +1.48% | 948.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩138,982 | ₩146,463 | ₩131,180 | ₩145,515 | +4.70% | 635.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩142,883 | ₩146,410 | ₩139,182 | ₩143,083 | +0.14% | 478.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩153,210 | ₩153,742 | ₩143,604 | ₩145,234 | -5.21% | 340.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩149,710 | ₩156,323 | ₩148,174 | ₩151,901 | +1.46% | 327.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩147,078 | ₩151,941 | ₩142,309 | ₩150,298 | +2.19% | 541.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩150,378 | ₩153,638 | ₩139,824 | ₩147,372 | -2.00% | 572.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩153,464 | ₩159,476 | ₩148,294 | ₩151,139 | -1.51% | 582만 |
|---|
| 2026.01.12–2026.01.16 | ₩156,243 | ₩161,654 | ₩154,372 | ₩155,789 | -0.29% | 389.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩148,721 | ₩159,436 | ₩146,878 | ₩158,300 | +6.44% | 669만 |
|---|
| 2025.12.29–2026.01.02 | ₩149,029 | ₩150,739 | ₩145,328 | ₩148,721 | -0.21% | 429.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩147,612 | ₩151,139 | ₩144,914 | ₩150,031 | +1.64% | 442.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩152,409 | ₩153,517 | ₩142,683 | ₩144,246 | -5.36% | 860.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩162,976 | ₩165,662 | ₩145,916 | ₩152,181 | -6.62% | 1061.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩163,764 | ₩165,247 | ₩154,439 | ₩162,094 | -1.02% | 500.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩166,156 | ₩168,754 | ₩158,100 | ₩164,472 | -1.01% | 331.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩166,156 | ₩167,639 | ₩133,598 | ₩166,116 | -0.02% | 312.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩166,142 | ₩174,212 | ₩165,662 | ₩166,557 | +0.25% | 405.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩162,776 | ₩171,166 | ₩160,411 | ₩164,940 | +1.33% | 572.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩159,944 | ₩168,227 | ₩158,688 | ₩161,400 | +0.91% | 483.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩167,999 | ₩168,193 | ₩154,372 | ₩156,483 | -6.85% | 499.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩168,333 | ₩178,059 | ₩162,469 | ₩166,410 | -1.14% | 476만 |
|---|
| 2025.10.10–2025.10.10 | ₩170,124 | ₩171,807 | ₩166,196 | ₩166,463 | -2.15% | 90만 |
|---|