올레마 파마슈티컬스 (OLMA)

OLMA
🏛️ 미국 →
9.51
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 14.44 14.62 13.15 14.03 0.9M
2023-12-28 14.53 14.80 14.27 14.49 0.3M
2023-12-27 14.80 15.44 14.31 14.55 0.4M
2023-12-26 13.73 14.77 13.73 14.60 0.7M
2023-12-22 13.41 14.27 13.38 13.78 0.5M
2023-12-21 13.50 13.68 13.18 13.41 0.3M
2023-12-20 13.51 14.32 13.25 13.28 0.5M
2023-12-19 13.67 14.04 12.91 13.52 1.6M
2023-12-18 12.50 13.13 12.01 13.04 2.1M
2023-12-15 12.45 12.61 11.65 12.20 2.9M
2023-12-14 12.78 12.92 11.77 12.32 1.5M
2023-12-13 12.45 12.78 11.73 12.75 0.8M
2023-12-12 11.39 12.54 11.34 12.45 1.0M
2023-12-11 12.47 12.47 11.36 11.44 0.9M
2023-12-08 11.60 12.55 11.58 12.13 0.9M
2023-12-07 11.73 12.31 11.50 11.66 1.6M
2023-12-06 12.91 13.56 11.48 11.72 4.1M
2023-12-05 15.24 15.40 11.40 12.91 2.6M
2023-12-04 14.66 15.55 14.45 15.25 0.6M
2023-12-01 13.78 14.64 13.53 14.58 1.0M
2023-11-30 13.11 14.65 12.29 13.95 1.9M
2023-11-29 13.84 13.98 12.92 13.18 1.2M
2023-11-28 13.22 13.57 12.15 13.55 1.8M
2023-11-27 14.47 14.55 13.10 13.19 1.2M
2023-11-24 13.64 14.15 13.64 14.00 0.4M
2023-11-22 14.26 14.30 13.62 13.75 0.8M
2023-11-21 15.95 15.95 14.17 14.20 0.9M
2023-11-20 15.99 16.37 15.51 15.95 0.9M
2023-11-17 16.90 17.10 15.79 15.91 0.6M
2023-11-16 17.02 17.02 16.01 16.78 0.3M
2023-11-15 16.07 17.23 16.07 16.82 0.6M
2023-11-14 15.20 16.27 15.12 15.88 0.7M
2023-11-13 15.74 15.74 14.61 14.75 0.7M
2023-11-10 16.51 16.69 15.35 15.83 0.5M
2023-11-09 17.10 17.39 15.95 16.15 0.5M
2023-11-08 16.82 17.79 15.50 17.14 0.5M
2023-11-07 15.07 16.80 15.07 16.62 0.5M
2023-11-06 16.87 16.90 13.56 15.05 0.8M
2023-11-03 15.96 17.61 15.96 16.59 1.1M
2023-11-02 15.01 15.80 14.68 15.74 0.4M
2023-11-01 13.29 15.11 13.10 14.94 0.5M
2023-10-31 13.36 13.36 11.19 13.29 0.4M
2023-10-30 13.13 13.59 12.82 13.26 0.3M
2023-10-27 13.01 13.61 12.87 13.09 0.4M
2023-10-26 12.46 13.57 12.10 12.85 0.7M
2023-10-25 11.39 12.46 11.28 12.35 0.2M
2023-10-24 11.37 11.50 10.59 11.48 0.3M
2023-10-23 11.15 11.70 10.43 10.90 0.8M
2023-10-20 10.58 10.68 10.29 10.59 0.3M
2023-10-19 10.23 10.74 9.96 10.53 0.3M
2023-10-18 10.92 10.92 10.44 10.66 0.3M
2023-10-17 10.60 11.60 10.60 10.98 0.4M
2023-10-16 12.66 12.66 10.53 10.54 0.5M
2023-10-13 11.71 12.72 11.53 12.63 0.3M
2023-10-12 12.34 12.34 11.73 11.74 0.2M
2023-10-11 12.74 13.21 11.95 12.09 0.2M
2023-10-10 13.00 13.68 12.65 12.75 0.2M
2023-10-09 12.52 13.22 12.05 12.95 0.3M
2023-10-06 12.53 12.87 12.17 12.71 0.2M
2023-10-05 11.43 12.91 11.43 12.72 0.4M
2023-10-04 11.29 11.55 10.71 11.45 0.2M
2023-10-03 11.41 11.54 11.05 11.25 0.3M
2023-10-02 12.10 12.63 11.55 11.66 0.4M
2023-09-29 13.17 13.17 11.86 12.35 0.5M
2023-09-28 13.08 13.43 12.46 12.98 0.6M
2023-09-27 12.93 13.06 12.73 12.90 0.6M
2023-09-26 12.90 13.43 12.50 12.86 0.2M
2023-09-25 12.61 13.03 12.41 12.76 0.4M
2023-09-22 12.09 12.62 12.02 12.48 0.2M
2023-09-21 11.95 12.09 11.67 12.03 0.2M
2023-09-20 12.70 13.00 12.04 12.09 0.2M
2023-09-19 12.60 12.86 12.18 12.64 0.2M
2023-09-18 12.97 13.50 12.30 12.57 0.3M
2023-09-15 12.64 13.44 12.59 12.89 1.0M
2023-09-14 12.09 12.49 11.52 12.15 0.3M
2023-09-13 12.01 12.40 11.79 12.07 0.1M
2023-09-12 12.55 12.75 11.74 11.97 0.4M
2023-09-11 11.67 12.57 11.64 12.38 0.3M
2023-09-08 11.56 12.16 11.34 11.67 0.2M
2023-09-07 11.78 12.03 11.32 11.46 0.1M
2023-09-06 12.68 13.33 11.56 11.79 0.3M
2023-09-05 10.75 13.22 10.21 12.68 1.2M
2023-09-01 10.20 10.79 10.17 10.61 0.1M
2023-08-31 9.34 10.55 9.22 10.15 0.4M
2023-08-30 9.84 9.87 9.27 9.33 0.1M
2023-08-29 9.26 10.04 9.21 9.86 0.1M
2023-08-28 9.45 9.47 8.96 9.25 0.1M
2023-08-25 9.36 9.42 8.86 9.40 0.1M
2023-08-24 9.72 9.72 9.31 9.35 0.1M
2023-08-23 9.58 10.01 9.58 9.74 0.1M
2023-08-22 9.34 9.76 9.32 9.51 0.2M
2023-08-21 8.66 9.55 8.58 9.34 0.2M
2023-08-18 8.75 8.89 8.50 8.72 0.2M
2023-08-17 9.44 9.61 8.73 8.78 0.2M
2023-08-16 10.81 10.81 9.47 9.52 0.3M
2023-08-15 10.31 10.85 10.19 10.81 0.2M
2023-08-14 10.45 10.52 9.90 10.33 0.2M
2023-08-11 10.09 10.80 10.05 10.48 0.3M
2023-08-10 10.72 10.80 9.67 10.12 0.4M
2023-08-09 9.59 11.15 9.59 10.60 0.6M
2023-08-08 9.10 9.93 9.08 9.46 0.2M
2023-08-07 9.36 9.36 8.95 9.19 0.1M
2023-08-04 9.37 9.58 9.09 9.36 0.1M
2023-08-03 9.71 9.72 8.90 9.26 0.2M
2023-08-02 9.00 9.94 8.74 9.72 0.2M
2023-08-01 8.62 9.10 8.47 9.08 0.2M
2023-07-31 8.38 8.66 7.78 8.65 0.3M
2023-07-28 8.47 8.66 8.40 8.42 0.1M
2023-07-27 8.80 8.92 8.26 8.39 0.1M
2023-07-26 8.71 8.80 8.50 8.78 0.1M
2023-07-25 9.03 9.04 8.58 8.72 0.2M
2023-07-24 9.25 9.25 8.98 9.05 0.2M
2023-07-21 9.28 9.50 8.90 9.25 0.3M
2023-07-20 9.11 9.25 8.76 8.94 0.3M
2023-07-19 8.84 9.19 8.84 9.14 0.5M
2023-07-18 8.44 9.06 8.37 8.89 0.2M
2023-07-17 8.24 8.60 8.04 8.41 0.2M
2023-07-14 8.70 8.83 8.07 8.19 0.4M
2023-07-13 9.00 9.24 8.65 8.72 0.6M
2023-07-12 8.82 9.03 8.53 8.94 0.2M
2023-07-11 8.75 8.75 8.38 8.61 0.3M
2023-07-10 8.74 9.02 8.54 8.77 0.2M
2023-07-07 9.03 9.36 8.70 8.77 0.5M
2023-07-06 8.90 9.10 8.35 9.03 0.5M
2023-07-05 8.75 9.27 8.75 9.03 0.3M
2023-07-03 8.84 9.16 8.67 8.76 0.1M
2023-06-30 8.82 9.16 8.60 9.03 0.9M
2023-06-29 9.50 9.69 8.55 8.82 0.8M
2023-06-28 9.15 9.71 8.99 9.65 0.7M
2023-06-27 8.04 9.29 7.93 9.13 0.5M
2023-06-26 7.85 8.43 7.85 8.13 0.4M
2023-06-23 8.24 8.49 7.68 7.87 4.0M
2023-06-22 8.34 8.69 8.10 8.32 0.3M
2023-06-21 8.49 8.63 8.02 8.40 0.3M
2023-06-20 7.87 9.01 7.87 8.51 0.7M
2023-06-16 9.19 9.22 7.37 7.84 0.6M
2023-06-15 8.93 9.40 8.69 9.08 0.6M
2023-06-14 9.25 9.47 8.90 8.93 0.4M
2023-06-13 8.76 9.60 8.76 9.22 0.6M
2023-06-12 8.04 9.87 8.00 8.75 0.9M
2023-06-09 6.63 8.05 6.63 7.82 0.8M
2023-06-08 6.04 6.68 6.03 6.55 0.2M
2023-06-07 6.40 6.40 6.01 6.05 0.1M
2023-06-06 5.95 6.42 5.72 6.31 0.1M
2023-06-05 5.67 6.24 5.64 5.95 0.1M
2023-06-02 5.82 5.85 5.54 5.67 0.1M
2023-06-01 5.18 5.83 5.18 5.75 0.2M
2023-05-31 5.37 5.49 5.08 5.17 0.1M
2023-05-30 5.25 5.61 5.02 5.37 0.1M
2023-05-26 5.31 5.56 5.22 5.25 0.1M
2023-05-25 5.57 5.66 5.25 5.39 0.3M
2023-05-24 5.54 5.86 5.26 5.57 0.4M
2023-05-23 6.18 6.56 5.14 5.55 0.3M
2023-05-22 6.89 7.10 6.24 6.24 0.1M
2023-05-19 6.70 7.26 6.70 6.85 0.2M
2023-05-18 6.81 7.01 6.54 6.70 0.2M
2023-05-17 6.34 7.25 6.34 6.95 0.2M
2023-05-16 6.51 6.67 6.30 6.34 0.1M
2023-05-15 7.03 7.16 6.26 6.69 0.1M
2023-05-12 6.90 7.24 6.80 6.97 0.1M
2023-05-11 6.71 7.15 6.48 6.80 0.1M
2023-05-10 7.02 7.45 6.00 6.64 0.2M
2023-05-09 6.57 7.42 5.92 7.27 0.2M
2023-05-08 6.45 6.84 6.33 6.57 0.2M
2023-05-05 6.64 6.90 6.44 6.66 0.2M
2023-05-04 6.02 6.58 5.87 6.35 0.3M
2023-05-03 5.37 6.08 5.16 5.98 0.4M
2023-05-02 5.25 5.59 5.00 5.47 0.3M
2023-05-01 4.75 5.61 4.60 5.43 0.3M
2023-04-28 4.63 4.93 4.37 4.79 0.2M
2023-04-27 4.35 4.66 4.26 4.63 0.1M
2023-04-26 4.00 4.44 3.93 4.34 0.1M
2023-04-25 4.01 4.11 3.95 4.08 0.1M
2023-04-24 4.16 4.24 4.03 4.04 0.0M
2023-04-21 4.09 4.19 3.86 4.15 0.1M
2023-04-20 3.93 4.20 3.85 4.12 0.1M
2023-04-19 3.64 4.11 3.64 4.00 0.1M
2023-04-18 3.74 3.92 3.55 3.70 0.3M
2023-04-17 3.63 3.85 3.55 3.70 0.1M
2023-04-14 3.89 3.93 3.55 3.66 0.1M
2023-04-13 3.54 3.98 3.53 3.79 0.6M
2023-04-12 3.35 3.52 3.33 3.52 0.3M
2023-04-11 3.37 3.45 3.21 3.30 0.1M
2023-04-10 3.25 3.44 3.25 3.28 0.1M
2023-04-06 3.24 3.42 3.00 3.29 1.7M
2023-04-05 3.29 3.29 3.20 3.22 0.0M
2023-04-04 3.50 3.54 3.06 3.24 0.1M
2023-04-03 3.51 3.67 3.40 3.49 0.1M
2023-03-31 3.56 3.71 3.42 3.47 0.4M
2023-03-30 3.63 3.75 3.42 3.54 0.2M
2023-03-29 3.45 3.75 3.36 3.63 0.4M
2023-03-28 3.51 3.65 3.40 3.51 0.1M
2023-03-27 3.60 3.66 3.37 3.45 0.1M
2023-03-24 3.46 3.72 3.40 3.60 0.1M
2023-03-23 3.41 3.67 3.38 3.53 0.1M
2023-03-22 3.67 3.70 3.41 3.41 0.1M
2023-03-21 3.70 3.82 3.55 3.64 0.1M
2023-03-20 3.63 3.85 3.43 3.61 0.1M
2023-03-17 3.75 3.87 3.51 3.63 0.1M
2023-03-16 3.94 3.95 3.71 3.81 0.0M
2023-03-15 3.88 4.04 3.61 3.98 0.1M
2023-03-14 4.00 4.17 3.74 3.90 0.1M
2023-03-13 3.84 4.05 3.81 3.93 0.1M
2023-03-10 4.33 4.33 3.03 3.89 0.2M
2023-03-09 3.89 3.97 3.66 3.76 0.1M
2023-03-08 3.79 4.15 3.75 3.89 0.1M
2023-03-07 4.01 4.31 3.75 3.77 0.0M
2023-03-06 4.06 4.15 3.94 3.95 0.0M
2023-03-03 4.10 4.19 3.95 4.10 0.0M
2023-03-02 3.95 4.23 3.93 4.10 0.0M
2023-03-01 4.17 4.17 3.77 4.01 0.1M
2023-02-28 3.94 4.24 3.92 4.10 0.0M
2023-02-27 4.21 4.22 3.82 3.89 0.1M
2023-02-24 4.30 4.30 4.04 4.10 0.0M
2023-02-23 4.60 4.86 4.26 4.33 0.1M
2023-02-22 4.64 4.69 4.36 4.56 0.1M
2023-02-21 4.56 4.56 4.16 4.16 0.0M
2023-02-17 4.27 4.63 4.18 4.55 0.1M
2023-02-16 4.41 4.55 4.11 4.27 0.1M
2023-02-15 4.52 4.64 4.43 4.49 0.0M
2023-02-14 4.76 4.87 4.38 4.53 0.1M
2023-02-13 4.54 4.83 4.54 4.79 0.1M
2023-02-10 4.63 4.71 4.42 4.54 0.1M
2023-02-09 4.68 5.11 4.40 4.66 0.8M
2023-02-08 4.87 4.99 4.65 4.65 0.2M
2023-02-07 4.50 4.90 4.39 4.85 0.1M
2023-02-06 4.43 4.75 4.31 4.53 0.2M
2023-02-03 4.82 4.90 4.40 4.55 0.1M
2023-02-02 4.88 5.06 4.82 4.87 0.2M
2023-02-01 4.82 5.03 4.73 4.87 0.2M
2023-01-31 4.78 5.01 4.78 4.83 0.2M
2023-01-30 4.70 4.91 4.44 4.79 0.2M
2023-01-27 4.68 4.99 4.46 4.71 0.1M
2023-01-26 5.01 5.06 4.70 4.74 0.2M
2023-01-25 4.89 5.02 4.80 4.96 0.3M
2023-01-24 4.83 5.06 4.40 4.97 0.2M
2023-01-23 4.62 5.14 4.60 4.97 0.5M
2023-01-20 4.71 4.71 4.09 4.65 0.1M
2023-01-19 4.47 4.84 4.45 4.71 0.3M
2023-01-18 4.46 4.59 4.35 4.55 0.2M
2023-01-17 4.16 4.41 3.95 4.41 0.1M
2023-01-13 3.90 4.25 3.88 4.15 0.1M
2023-01-12 3.75 4.05 3.60 4.01 0.8M
2023-01-11 3.27 3.96 3.27 3.92 0.3M
2023-01-10 3.09 3.30 2.88 3.22 0.1M
2023-01-09 2.90 3.25 2.77 3.12 0.2M
2023-01-06 2.73 2.90 2.73 2.85 0.1M
2023-01-05 2.60 2.79 2.47 2.75 0.1M
2023-01-04 2.64 2.70 2.47 2.55 0.1M
2023-01-03 2.48 2.68 2.45 2.64 0.1M