시장 데이터를 불러오는 중
전체 종목
옵티미 헬스 과거 주가
Optimi Health Corp. - Common Shares · OPTH · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Optimi Health Corp. - Common Shares · OPTH · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,468 | ₩5,601 | ₩5,334 | ₩5,361 | -1.95% | 2.1만 |
| 2026.10.08 | ₩5,374 | ₩5,588 | ₩5,361 | ₩5,454 | +1.49% | 1.6만 |
| 2026.10.07 | ₩5,521 | ₩5,521 | ₩5,348 | ₩5,388 | -2.42% | 1.7만 |
| 2026.10.06 | ₩5,614 | ₩5,654 | ₩5,361 | ₩5,508 | -1.90% | 5.2만 |
| 2026.10.05 | ₩6,148 | ₩6,214 | ₩5,588 | ₩5,734 | -6.72% | 2.9만 |
| 2026.10.02 | ₩6,108 | ₩6,148 | ₩5,894 | ₩5,988 | -1.97% | 1.4만 |
| 2026.10.01 | ₩6,321 | ₩6,415 | ₩6,081 | ₩6,188 | -2.11% | 3.1만 |
| 2026.09.30 | ₩6,495 | ₩6,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,281 |
| -3.29% |
| 3.5만 |
| 2026.09.29 | ₩6,415 | ₩6,455 | ₩6,121 | ₩6,375 | -0.62% | 4.3만 |
|---|
| 2026.09.28 | ₩6,388 | ₩6,668 | ₩6,348 | ₩6,468 | +1.25% | 1.6만 |
|---|
| 2026.09.25 | ₩6,468 | ₩6,655 | ₩6,375 | ₩6,428 | -0.62% | 1.3만 |
|---|
| 2026.09.24 | ₩6,575 | ₩6,575 | ₩6,348 | ₩6,535 | -0.61% | 2.7만 |
|---|
| 2026.09.23 | ₩6,615 | ₩6,868 | ₩6,615 | ₩6,615 | 0.00% | 5.3만 |
|---|
| 2026.09.22 | ₩6,468 | ₩6,801 | ₩6,468 | ₩6,615 | +2.27% | 3.1만 |
|---|
| 2026.09.21 | ₩6,655 | ₩6,655 | ₩6,335 | ₩6,455 | -3.01% | 8.6만 |
|---|
| 2026.09.18 | ₩6,655 | ₩6,668 | ₩6,308 | ₩6,601 | -0.80% | 4.7만 |
|---|
| 2026.09.17 | ₩6,615 | ₩6,668 | ₩6,455 | ₩6,615 | 0.00% | 6.1만 |
|---|
| 2026.09.16 | ₩6,801 | ₩6,801 | ₩6,348 | ₩6,535 | -3.92% | 6만 |
|---|
| 2026.09.15 | ₩6,348 | ₩6,935 | ₩6,041 | ₩6,761 | +6.51% | 12.5만 |
|---|
| 2026.09.14 | ₩5,814 | ₩6,455 | ₩5,814 | ₩6,348 | +9.17% | 11.1만 |
|---|
| 2026.09.11 | ₩6,068 | ₩6,188 | ₩5,814 | ₩5,894 | -2.86% | 3.9만 |
|---|
| 2026.09.10 | ₩5,868 | ₩6,134 | ₩5,481 | ₩6,001 | +2.27% | 16.2만 |
|---|
| 2026.09.09 | ₩6,508 | ₩6,655 | ₩5,774 | ₩5,801 | -10.86% | 20.6만 |
|---|
| 2026.09.08 | ₩6,428 | ₩6,615 | ₩6,241 | ₩6,455 | +0.41% | 17.2만 |
|---|
| 2026.09.04 | ₩6,281 | ₩6,375 | ₩6,268 | ₩6,375 | +1.49% | 4.4천 |
|---|
| 2026.09.03 | ₩6,375 | ₩6,415 | ₩6,268 | ₩6,268 | -1.67% | 8.6천 |
|---|
| 2026.09.02 | ₩6,668 | ₩6,668 | ₩6,268 | ₩6,335 | -5.00% | 7.6만 |
|---|
| 2026.09.01 | ₩6,535 | ₩6,668 | ₩6,441 | ₩6,655 | +1.84% | 1.5만 |
|---|
| 2026.08.31 | ₩6,508 | ₩6,641 | ₩6,294 | ₩6,548 | +0.61% | 3.1만 |
|---|
| 2026.08.28 | ₩6,548 | ₩6,575 | ₩6,415 | ₩6,575 | +0.41% | 1.1만 |
|---|
| 2026.08.27 | ₩6,415 | ₩6,641 | ₩6,401 | ₩6,521 | +1.66% | 1.9만 |
|---|
| 2026.08.26 | ₩6,401 | ₩6,615 | ₩6,401 | ₩6,535 | +2.08% | 1.5만 |
|---|
| 2026.08.25 | ₩6,601 | ₩6,655 | ₩6,535 | ₩6,535 | -1.01% | 1만 |
|---|
| 2026.08.24 | ₩6,668 | ₩6,668 | ₩6,335 | ₩6,641 | -0.40% | 1.6만 |
|---|
| 2026.08.21 | ₩6,401 | ₩6,735 | ₩6,335 | ₩6,668 | +4.17% | 2.6만 |
|---|
| 2026.08.20 | ₩6,281 | ₩6,535 | ₩6,268 | ₩6,495 | +3.40% | 1.5만 |
|---|
| 2026.08.19 | ₩6,535 | ₩6,561 | ₩6,294 | ₩6,308 | -3.47% | 2.6만 |
|---|
| 2026.08.18 | ₩6,361 | ₩6,601 | ₩6,188 | ₩6,375 | +0.21% | 4.7만 |
|---|
| 2026.08.17 | ₩6,455 | ₩6,455 | ₩6,201 | ₩6,361 | -1.45% | 2.1만 |
|---|
| 2026.08.14 | ₩6,214 | ₩6,428 | ₩6,214 | ₩6,388 | +2.79% | 2.3만 |
|---|
| 2026.08.13 | ₩6,401 | ₩6,601 | ₩6,228 | ₩6,441 | +0.62% | 4.3만 |
|---|
| 2026.08.12 | ₩6,495 | ₩6,495 | ₩6,014 | ₩6,335 | -2.46% | 7.3천 |
|---|
| 2026.08.11 | ₩6,588 | ₩6,588 | ₩6,201 | ₩6,241 | -5.26% | 4만 |
|---|
| 2026.08.10 | ₩6,868 | ₩6,868 | ₩6,401 | ₩6,468 | -5.83% | 1.3만 |
|---|
| 2026.08.07 | ₩6,681 | ₩6,868 | ₩6,535 | ₩6,735 | +0.80% | 3만 |
|---|
| 2026.08.06 | ₩6,761 | ₩6,868 | ₩6,601 | ₩6,868 | +1.58% | 3만 |
|---|
| 2026.08.05 | ₩6,481 | ₩6,801 | ₩6,468 | ₩6,735 | +3.91% | 4.3만 |
|---|
| 2026.08.04 | ₩6,575 | ₩6,575 | ₩6,241 | ₩6,361 | -3.25% | 1.6만 |
|---|
| 2026.08.03 | ₩6,655 | ₩6,801 | ₩6,468 | ₩6,468 | -2.81% | 3.1만 |
|---|
| 2026.07.31 | ₩6,081 | ₩6,575 | ₩6,028 | ₩6,468 | +6.36% | 2.9만 |
|---|
| 2026.07.30 | ₩6,268 | ₩6,401 | ₩5,948 | ₩6,254 | -0.21% | 2.3만 |
|---|
| 2026.07.29 | ₩6,281 | ₩6,415 | ₩6,201 | ₩6,228 | -0.85% | 1.7만 |
|---|
| 2026.07.28 | ₩6,401 | ₩6,521 | ₩6,134 | ₩6,348 | -0.83% | 2.1만 |
|---|
| 2026.07.27 | ₩6,468 | ₩6,601 | ₩6,241 | ₩6,561 | +1.44% | 1.3만 |
|---|
| 2026.07.24 | ₩6,268 | ₩6,508 | ₩6,081 | ₩6,241 | -0.43% | 1.8만 |
|---|
| 2026.07.23 | ₩6,121 | ₩6,495 | ₩5,734 | ₩6,335 | +3.49% | 5.8만 |
|---|
| 2026.07.22 | ₩6,148 | ₩6,268 | ₩5,868 | ₩6,054 | -1.52% | 1.6만 |
|---|
| 2026.07.21 | ₩6,401 | ₩6,401 | ₩6,134 | ₩6,335 | -1.04% | 1.4만 |
|---|
| 2026.07.20 | ₩6,655 | ₩6,748 | ₩6,308 | ₩6,388 | -4.01% | 3.9만 |
|---|
| 2026.07.17 | ₩6,668 | ₩6,721 | ₩6,388 | ₩6,681 | +0.20% | 4.8만 |
|---|
| 2026.07.16 | ₩6,521 | ₩6,935 | ₩6,201 | ₩6,615 | +1.43% | 12.5만 |
|---|
| 2026.07.15 | ₩5,734 | ₩6,388 | ₩5,468 | ₩6,321 | +10.23% | 14만 |
|---|
| 2026.07.14 | ₩6,335 | ₩6,655 | ₩5,481 | ₩5,481 | -13.47% | 26.7만 |
|---|
| 2026.07.13 | ₩6,014 | ₩6,281 | ₩6,014 | ₩6,161 | +2.44% | 1.3만 |
|---|
| 2026.07.10 | ₩6,241 | ₩6,268 | ₩6,014 | ₩6,121 | -1.92% | 1.1만 |
|---|
| 2026.07.09 | ₩6,121 | ₩6,254 | ₩6,094 | ₩6,094 | -0.44% | 8.6천 |
|---|
| 2026.07.08 | ₩6,081 | ₩6,161 | ₩5,961 | ₩6,054 | -0.44% | 8.9천 |
|---|
| 2026.07.07 | ₩6,335 | ₩6,335 | ₩6,001 | ₩6,188 | -2.32% | 3.6만 |
|---|
| 2026.07.06 | ₩6,881 | ₩6,881 | ₩6,294 | ₩6,495 | -5.62% | 5만 |
|---|
| 2026.07.02 | ₩6,468 | ₩6,668 | ₩6,268 | ₩6,508 | +0.62% | 7만 |
|---|
| 2026.07.01 | ₩6,708 | ₩7,268 | ₩6,201 | ₩6,668 | -0.60% | 27.3만 |
|---|
| 2026.06.30 | ₩6,094 | ₩7,161 | ₩5,868 | ₩6,788 | +11.38% | 24만 |
|---|
| 2026.06.29 | ₩5,534 | ₩6,054 | ₩5,441 | ₩5,934 | +7.23% | 8.9만 |
|---|
| 2026.06.26 | ₩5,428 | ₩5,788 | ₩5,334 | ₩5,454 | +0.49% | 34만 |
|---|
| 2026.06.25 | ₩5,401 | ₩5,748 | ₩5,361 | ₩5,414 | +0.25% | 12.1만 |
|---|
| 2026.06.24 | ₩5,614 | ₩5,614 | ₩5,348 | ₩5,348 | -4.75% | 1.1만 |
|---|
| 2026.06.23 | ₩5,468 | ₩5,881 | ₩5,468 | ₩5,561 | +1.71% | 3만 |
|---|
| 2026.06.22 | ₩6,668 | ₩6,921 | ₩5,534 | ₩5,654 | -15.20% | 16.8만 |
|---|
| 2026.06.18 | ₩6,134 | ₩7,668 | ₩5,868 | ₩6,708 | +9.35% | 65.1만 |
|---|
| 2026.06.17 | ₩5,881 | ₩5,948 | ₩5,348 | ₩5,814 | -1.13% | 10.2만 |
|---|
| 2026.06.16 | ₩6,321 | ₩6,401 | ₩5,374 | ₩5,588 | -11.60% | 11.6만 |
|---|
| 2026.06.15 | ₩6,068 | ₩6,681 | ₩5,788 | ₩6,415 | +5.71% | 13.4만 |
|---|
| 2026.06.12 | ₩6,054 | ₩6,308 | ₩5,801 | ₩6,068 | +0.22% | 26.4만 |
|---|
| 2026.06.11 | ₩6,228 | ₩6,228 | ₩5,334 | ₩5,414 | -13.06% | 10.6만 |
|---|
| 2026.06.10 | ₩6,535 | ₩6,841 | ₩6,228 | ₩6,228 | -4.69% | 15.4만 |
|---|
| 2026.06.09 | ₩6,868 | ₩7,135 | ₩6,188 | ₩6,561 | -4.47% | 14.2만 |
|---|
| 2026.06.08 | ₩7,028 | ₩7,988 | ₩6,868 | ₩6,881 | -2.09% | 48.3만 |
|---|
| 2026.06.05 | ₩7,548 | ₩7,655 | ₩6,014 | ₩6,188 | -18.02% | 18.9만 |
|---|
| 2026.06.04 | ₩7,535 | ₩7,721 | ₩7,335 | ₩7,521 | -0.18% | 4.4만 |
|---|
| 2026.06.03 | ₩8,001 | ₩8,001 | ₩7,468 | ₩7,561 | -5.50% | 19.1만 |
|---|
| 2026.06.02 | ₩7,641 | ₩8,268 | ₩7,468 | ₩7,801 | +2.09% | 30.1만 |
|---|
| 2026.06.01 | ₩7,801 | ₩7,895 | ₩7,495 | ₩7,521 | -3.59% | 6만 |
|---|
| 2026.05.29 | ₩7,601 | ₩8,108 | ₩7,468 | ₩7,961 | +4.74% | 14.6만 |
|---|
| 2026.05.28 | ₩7,428 | ₩7,668 | ₩7,388 | ₩7,535 | +1.44% | 2.5만 |
|---|
| 2026.05.27 | ₩7,761 | ₩7,761 | ₩7,281 | ₩7,348 | -5.33% | 2.1만 |
|---|
| 2026.05.26 | ₩7,735 | ₩7,881 | ₩7,161 | ₩7,615 | -1.55% | 11.3만 |
|---|
| 2026.05.22 | ₩7,268 | ₩8,162 | ₩7,268 | ₩7,801 | +7.34% | 47.8만 |
|---|
| 2026.05.21 | ₩7,348 | ₩7,761 | ₩6,601 | ₩7,601 | +3.45% | 46.8만 |
|---|
| 2026.05.20 | ₩7,335 | ₩8,535 | ₩6,935 | ₩8,108 | +10.55% | 223.8만 |
|---|