올릭스 [226950] KOSDAQ
기술성장기업부
112,500 원
전일대비:
▼
1,000
(-0.88%)
시가
113,200
고가
114,100
저가
106,500
거래량
470,878
거래대금
52,307 백만
시가총액
23,696 억
52주 최고
217,000
52주 최저
50,300
📈 주가 차트 (최근 20일)
올릭스
226950
120봉
💬 올릭스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 112,500 | -1,000 | -0.88% | 113,200 | 114,100 | 106,500 | 470,878 |
| 2026-08-12 | 113,500 | -18,400 | -13.95% | 128,800 | 129,800 | 110,100 | 624,868 |
| 2026-08-11 | 131,900 | -5,900 | -4.28% | 136,500 | 141,400 | 128,000 | 317,931 |
| 2026-08-10 | 137,800 | 16,600 | 13.70% | 127,900 | 139,700 | 124,100 | 403,251 |
| 2026-08-07 | 121,200 | -2,300 | -1.86% | 121,600 | 124,600 | 115,200 | 151,282 |
| 2026-08-06 | 123,500 | 2,000 | 1.65% | 122,900 | 126,700 | 116,200 | 184,316 |
| 2026-08-05 | 121,500 | 1,700 | 1.42% | 117,500 | 128,000 | 116,300 | 227,478 |
| 2026-08-04 | 119,800 | 14,400 | 13.66% | 103,800 | 123,700 | 103,700 | 484,026 |
| 2026-08-03 | 105,400 | 10,600 | 11.18% | 93,900 | 111,300 | 91,300 | 283,442 |
| 2026-07-31 | 94,800 | 5,300 | 5.92% | 91,800 | 98,400 | 89,500 | 273,246 |
| 2026-07-30 | 89,500 | -4,600 | -4.89% | 94,000 | 97,700 | 88,100 | 230,367 |
| 2026-07-29 | 94,100 | -12,900 | -12.06% | 108,000 | 108,500 | 86,600 | 447,493 |
| 2026-07-28 | 107,000 | -6,700 | -5.89% | 110,500 | 116,300 | 103,100 | 204,483 |
| 2026-07-27 | 113,700 | 4,200 | 3.84% | 112,800 | 118,900 | 110,500 | 165,353 |
| 2026-07-24 | 109,500 | -4,300 | -3.78% | 109,500 | 117,200 | 108,500 | 166,370 |
| 2026-07-23 | 113,800 | 10,800 | 10.49% | 102,500 | 114,400 | 101,700 | 269,794 |
| 2026-07-22 | 103,000 | -6,200 | -5.68% | 110,500 | 111,400 | 103,000 | 319,094 |
| 2026-07-21 | 109,200 | -5,600 | -4.88% | 114,000 | 114,000 | 102,700 | 370,959 |
| 2026-07-20 | 114,800 | -21,800 | -15.96% | 132,600 | 132,600 | 114,000 | 292,548 |
| 2026-07-16 | 136,600 | 5,400 | 4.12% | 131,200 | 141,800 | 129,700 | 243,912 |