올릭스 [226950] KOSDAQ
기술성장기업부
138,400 원
전일대비:
▲
16,900
(13.91%)
시가
122,700
고가
142,800
저가
119,100
거래량
434,117
거래대금
59,235 백만
시가총액
28,126 억
52주 최고
217,000
52주 최저
34,500
📈 주가 차트 (최근 20일)
올릭스
226950
120봉
💬 올릭스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 138,400 | 16,900 | 13.91% | 122,700 | 142,800 | 119,100 | 434,117 |
| 2026-06-23 | 121,500 | -9,200 | -7.04% | 128,800 | 133,700 | 120,900 | 186,897 |
| 2026-06-22 | 130,700 | -1,300 | -0.98% | 131,900 | 133,400 | 123,800 | 232,761 |
| 2026-06-19 | 132,000 | -3,000 | -2.22% | 135,200 | 139,600 | 128,100 | 205,990 |
| 2026-06-18 | 135,000 | -7,000 | -4.93% | 142,100 | 146,000 | 132,400 | 202,950 |
| 2026-06-17 | 142,000 | 12,700 | 9.82% | 132,300 | 154,000 | 125,500 | 516,398 |
| 2026-06-16 | 129,300 | 8,500 | 7.04% | 120,100 | 132,100 | 117,100 | 297,171 |
| 2026-06-15 | 120,800 | 5,600 | 4.86% | 117,500 | 123,000 | 114,000 | 276,744 |
| 2026-06-12 | 115,200 | -9,100 | -7.32% | 129,300 | 129,400 | 115,000 | 394,971 |
| 2026-06-11 | 124,300 | 1,100 | 0.89% | 119,000 | 124,300 | 112,000 | 325,056 |
| 2026-06-10 | 123,200 | -8,500 | -6.45% | 130,400 | 135,700 | 118,900 | 362,579 |
| 2026-06-09 | 131,700 | 9,300 | 7.60% | 123,500 | 136,500 | 118,000 | 278,056 |
| 2026-06-08 | 122,400 | -26,400 | -17.74% | 135,000 | 143,000 | 121,700 | 435,372 |
| 2026-06-05 | 148,800 | -13,400 | -8.26% | 170,300 | 172,000 | 147,800 | 415,718 |
| 2026-06-04 | 162,200 | 6,200 | 3.97% | 162,500 | 172,600 | 156,900 | 283,215 |
| 2026-06-02 | 156,000 | -16,800 | -9.72% | 180,800 | 185,000 | 154,500 | 808,364 |
| 2026-06-01 | 172,800 | -2,300 | -1.31% | 179,500 | 188,100 | 170,300 | 533,455 |
| 2026-05-29 | 175,100 | -5,000 | -2.78% | 180,400 | 180,400 | 157,200 | 478,845 |
| 2026-05-28 | 180,100 | 2,900 | 1.64% | 180,000 | 183,000 | 174,000 | 350,427 |
| 2026-05-27 | 177,200 | 11,600 | 7.00% | 161,100 | 188,500 | 157,400 | 649,992 |