오틀리 그룹 (OTLY)

OTLY
🏛️ 미국 →
16.20
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 8.08 8.17 7.87 7.96 3.4M
2021-12-30 7.75 8.23 7.68 8.04 4.4M
2021-12-29 7.73 7.95 7.70 7.88 3.5M
2021-12-28 8.00 8.00 7.76 7.80 2.9M
2021-12-27 8.01 8.26 7.96 8.01 2.4M
2021-12-23 7.54 8.16 7.50 8.14 4.4M
2021-12-22 7.84 7.89 7.46 7.61 6.8M
2021-12-21 7.74 7.91 7.51 7.88 5.8M
2021-12-20 7.78 8.01 7.61 7.69 4.4M
2021-12-17 7.91 8.34 7.58 7.99 6.0M
2021-12-16 8.21 8.31 7.81 7.90 3.3M
2021-12-15 8.13 8.20 7.66 8.10 5.3M
2021-12-14 8.08 8.44 7.93 8.20 4.8M
2021-12-13 8.37 8.48 8.03 8.19 3.0M
2021-12-10 8.53 8.70 8.31 8.50 2.8M
2021-12-09 8.60 8.81 8.44 8.63 2.2M
2021-12-08 8.83 9.21 8.50 8.80 5.1M
2021-12-07 8.13 9.04 8.13 8.77 6.2M
2021-12-06 8.15 8.20 7.55 8.03 7.3M
2021-12-03 8.33 8.42 7.83 8.00 7.2M
2021-12-02 8.33 8.52 8.06 8.23 7.8M
2021-12-01 9.02 9.06 8.37 8.40 5.9M
2021-11-30 9.08 9.17 8.32 8.95 8.5M
2021-11-29 9.77 9.80 9.14 9.31 4.3M
2021-11-26 9.70 10.23 9.44 9.67 3.0M
2021-11-24 9.45 10.00 9.39 9.81 3.6M
2021-11-23 9.38 9.66 9.02 9.52 5.0M
2021-11-22 10.00 10.04 9.06 9.20 9.2M
2021-11-19 9.92 10.76 9.67 10.05 8.4M
2021-11-18 10.04 10.21 9.72 9.87 9.7M
2021-11-17 10.25 10.55 9.25 9.44 9.7M
2021-11-16 9.35 10.45 9.20 10.18 15.9M
2021-11-15 9.55 9.95 9.05 9.36 30.0M
2021-11-12 11.49 11.91 11.13 11.82 8.0M
2021-11-11 12.45 12.47 11.23 11.30 10.7M
2021-11-10 12.88 12.99 12.33 12.36 3.1M
2021-11-09 12.61 12.91 12.43 12.90 2.8M
2021-11-08 13.08 13.13 12.53 12.67 4.0M
2021-11-05 13.27 13.64 12.77 13.15 1.9M
2021-11-04 13.72 13.94 13.08 13.19 2.8M
2021-11-03 12.95 13.72 12.76 13.67 5.5M
2021-11-02 13.37 13.37 12.63 12.83 2.5M
2021-11-01 12.96 13.45 12.89 13.19 2.5M
2021-10-29 13.40 13.43 12.86 12.89 2.0M
2021-10-28 13.07 13.44 12.89 13.33 3.6M
2021-10-27 13.82 13.89 12.96 12.99 3.3M
2021-10-26 14.28 14.35 13.66 13.89 1.5M
2021-10-25 14.07 14.39 14.01 14.17 1.7M
2021-10-22 13.82 14.33 13.72 14.01 2.2M
2021-10-21 14.47 14.60 13.99 14.17 1.4M
2021-10-20 14.66 14.99 14.48 14.51 1.5M
2021-10-19 14.45 14.69 14.16 14.63 1.8M
2021-10-18 14.49 14.52 13.94 14.28 1.8M
2021-10-15 15.00 15.05 14.47 14.51 1.9M
2021-10-14 14.66 14.93 14.40 14.87 1.7M
2021-10-13 14.13 14.46 14.08 14.33 1.5M
2021-10-12 14.30 14.42 13.86 14.19 1.9M
2021-10-11 14.34 14.57 13.97 14.15 2.6M
2021-10-08 15.76 16.13 14.58 14.60 6.7M
2021-10-07 13.74 14.95 13.45 14.73 7.7M
2021-10-06 13.58 13.68 12.84 13.50 3.6M
2021-10-05 13.82 14.34 13.58 13.63 4.1M
2021-10-04 14.79 14.81 13.75 13.81 4.5M
2021-10-01 15.21 15.26 14.30 14.75 3.2M
2021-09-30 15.20 15.66 14.96 15.12 2.2M
2021-09-29 15.96 16.08 14.80 15.11 3.8M
2021-09-28 15.83 16.21 15.70 15.91 1.9M
2021-09-27 16.47 16.56 16.01 16.03 1.5M
2021-09-24 16.56 16.98 16.23 16.30 1.1M
2021-09-23 16.65 17.16 16.55 16.62 2.0M
2021-09-22 16.57 17.08 16.19 16.48 2.4M
2021-09-21 16.08 16.96 15.91 16.48 2.2M
2021-09-20 16.05 16.23 15.64 16.05 2.8M
2021-09-17 16.21 16.63 16.02 16.27 4.1M
2021-09-16 17.00 17.04 16.00 16.31 1.8M
2021-09-15 16.70 17.23 16.52 16.97 2.0M
2021-09-14 18.07 18.39 16.84 16.93 2.2M
2021-09-13 17.90 18.55 17.80 17.87 2.3M
2021-09-10 16.86 17.86 16.68 17.45 2.3M
2021-09-09 16.74 16.97 16.36 16.49 1.0M
2021-09-08 17.12 17.18 16.16 16.89 2.0M
2021-09-07 17.00 17.33 16.85 17.16 0.8M
2021-09-03 17.50 17.53 16.55 16.84 2.4M
2021-09-02 17.84 17.98 17.52 17.66 0.9M
2021-09-01 18.17 18.28 17.64 17.83 1.3M
2021-08-31 19.00 19.14 17.80 18.22 2.1M
2021-08-30 18.71 18.91 18.08 18.81 1.4M
2021-08-27 17.76 18.40 17.45 18.30 1.3M
2021-08-26 17.80 18.04 17.55 17.85 1.0M
2021-08-25 17.50 17.91 17.02 17.69 2.2M
2021-08-24 16.40 18.16 16.29 17.40 4.1M
2021-08-23 15.70 16.38 15.53 16.19 2.0M
2021-08-20 15.83 16.16 15.47 15.63 2.4M
2021-08-19 15.41 16.52 14.94 15.74 3.6M
2021-08-18 15.95 16.10 15.09 15.16 2.8M
2021-08-17 16.47 16.50 14.87 15.93 6.4M
2021-08-16 17.81 18.34 16.27 16.43 4.8M
2021-08-13 16.91 17.13 16.70 16.87 2.8M
2021-08-12 17.71 17.77 16.87 16.99 3.0M
2021-08-11 19.02 19.19 17.29 17.41 2.8M
2021-08-10 19.35 19.86 19.03 19.07 1.6M
2021-08-09 18.76 19.19 18.33 19.12 1.0M
2021-08-06 18.45 18.67 18.32 18.47 0.9M
2021-08-05 18.00 18.38 18.00 18.19 0.9M
2021-08-04 18.35 18.75 17.85 18.04 2.0M
2021-08-03 18.69 18.69 18.13 18.45 0.7M
2021-08-02 17.99 18.85 17.57 18.50 1.6M
2021-07-30 18.10 18.37 17.50 17.75 1.9M
2021-07-29 18.19 18.46 17.68 18.29 1.5M
2021-07-28 17.70 18.34 17.50 18.12 1.4M
2021-07-27 18.75 18.75 17.04 17.50 3.3M
2021-07-26 18.57 18.78 18.06 18.65 1.5M
2021-07-23 19.17 19.20 18.37 18.47 1.5M
2021-07-22 19.01 19.12 18.52 19.04 1.0M
2021-07-21 19.81 19.88 18.35 18.87 3.3M
2021-07-20 19.73 20.08 18.90 19.45 2.2M
2021-07-19 19.01 19.71 18.63 19.68 1.6M
2021-07-16 19.32 20.07 18.90 19.28 2.4M
2021-07-15 20.00 20.36 18.18 19.48 6.2M
2021-07-14 20.19 20.97 19.62 20.54 8.5M
2021-07-13 22.50 22.54 21.12 21.13 2.3M
2021-07-12 23.17 23.17 21.93 22.42 1.6M
2021-07-09 23.58 23.65 22.76 23.00 1.1M
2021-07-08 21.33 23.55 21.21 23.44 2.6M
2021-07-07 22.30 22.77 22.03 22.45 1.9M
2021-07-06 23.43 23.50 21.71 22.21 3.8M
2021-07-02 23.57 23.89 22.98 23.09 2.6M
2021-07-01 24.65 24.74 23.27 23.40 2.8M
2021-06-30 25.77 25.93 24.27 24.46 2.2M
2021-06-29 25.71 26.59 25.64 25.75 2.7M
2021-06-28 24.67 25.34 24.34 25.30 2.0M
2021-06-25 24.85 24.95 23.30 24.40 2.6M
2021-06-24 25.94 26.65 24.31 24.81 3.2M
2021-06-23 26.20 26.72 25.72 25.84 1.7M
2021-06-22 26.30 26.50 25.51 25.80 1.4M
2021-06-21 26.00 26.56 25.52 26.33 1.5M
2021-06-18 26.26 26.73 25.26 26.00 2.4M
2021-06-17 27.80 28.30 25.63 26.73 3.7M
2021-06-16 28.00 29.00 27.20 27.49 2.4M
2021-06-15 27.74 27.88 27.10 27.82 2.0M
2021-06-14 28.86 29.00 26.39 27.37 4.4M
2021-06-11 27.00 28.73 26.50 28.73 3.7M
2021-06-10 26.50 26.92 25.59 26.65 1.4M
2021-06-09 27.42 27.44 25.55 26.31 2.8M
2021-06-08 25.04 27.19 25.04 26.99 3.2M
2021-06-07 24.29 25.37 24.10 25.00 2.4M
2021-06-04 24.01 24.33 23.70 23.83 1.8M
2021-06-03 24.29 24.49 23.48 23.88 1.4M
2021-06-02 26.03 26.03 23.65 23.81 3.0M
2021-06-01 25.10 26.60 24.55 25.15 6.7M
2021-05-28 23.14 23.75 22.60 23.71 3.2M
2021-05-27 22.38 23.27 21.80 22.12 4.9M
2021-05-26 21.57 21.87 20.99 21.62 2.5M
2021-05-25 21.14 21.42 20.11 21.20 5.1M
2021-05-24 22.61 22.92 20.58 20.73 7.6M
2021-05-21 22.20 23.25 21.40 22.46 17.0M
2021-05-20 22.12 22.74 19.99 20.20 43.6M