올릭스

226950KOSDAQ기술성장기업부

131,900▼ 5,900 (4.28%)

거래량: 317,931
거래대금: 424억
시가총액: 2조 7,781억

전일 기준 · 2026-08-11 종가 (T+1 반영)

올릭스 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-08-07	121,200	▼ 1.86%	121,600	124,600	115,200	151,282	180억
2026-08-06	123,500	▲ 1.65%	122,900	126,700	116,200	184,316	225억
2026-08-05	121,500	▲ 1.42%	117,500	128,000	116,300	227,478	278억
2026-08-04	119,800	▲ 13.66%	103,800	123,700	103,700	484,026	570억
2026-08-03	105,400	▲ 11.18%	93,900	111,300	91,300	283,442	295억
2026-07-31	94,800	▲ 5.92%	91,800	98,400	89,500	273,246	259억
2026-07-30	89,500	▼ 4.89%	94,000	97,700	88,100	230,367	211억
2026-07-29	94,100	▼ 12.06%	108,000	108,500	86,600	447,493	414억
2026-07-28	107,000	▼ 5.89%	110,500	116,300	103,100	204,483	221억
2026-07-27	113,700	▲ 3.84%	112,800	118,900	110,500	165,353	191억
2026-07-24	109,500	▼ 3.78%	109,500	117,200	108,500	166,370	187억
2026-07-23	113,800	▲ 10.49%	102,500	114,400	101,700	269,794	299억
2026-07-22	103,000	▼ 5.68%	110,500	111,400	103,000	319,094	339억
2026-07-21	109,200	▼ 4.88%	114,000	114,000	102,700	370,959	397억
2026-07-20	114,800	▼ 15.96%	132,600	132,600	114,000	292,548	348억
2026-07-16	136,600	▲ 4.12%	131,200	141,800	129,700	243,912	334억
2026-07-15	131,200	▲ 6.06%	127,300	139,500	127,000	221,391	298억
2026-07-14	123,700	▼ 2.98%	129,500	129,600	119,000	281,711	346억
2026-07-13	127,500	▲ 3.49%	124,800	138,000	123,300	313,252	408억
2026-07-10	123,200	▲ 1.48%	118,000	126,500	114,100	270,094	330억
2026-07-09	121,400	▼ 0.49%	122,200	129,900	118,300	243,255	301억
2026-07-08	122,000	▼ 9.43%	133,400	133,500	113,000	422,489	513억
2026-07-07	134,700	▼ 0.22%	137,000	147,900	128,900	361,760	497억
2026-07-06	135,000	▼ 9.58%	147,200	150,800	130,200	274,720	374억
2026-07-03	149,300	▼ 4.78%	163,100	163,500	140,100	349,911	512억
2026-07-02	156,800	▼ 6.11%	166,900	171,600	156,000	385,651	627억
2026-07-01	167,000	▲ 7.33%	158,300	179,400	150,600	518,166	880억
2026-06-30	155,600	▼ 6.94%	165,900	171,600	155,200	401,264	646억
2026-06-29	167,200	▲ 24.22%	146,800	172,500	144,800	844,686	1,399억
2026-06-26	134,600	▼ 4.34%	141,300	150,600	133,200	300,629	423억

...

올릭스

226950KOSDAQ기술성장기업부

131,900▼ 5,900 (4.28%)

거래량: 317,931
거래대금: 424억
시가총액: 2조 7,781억

전일 기준 · 2026-08-11 종가 (T+1 반영)

올릭스 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-08-07	121,200	▼ 1.86%	121,600	124,600	115,200	151,282	180억
2026-08-06	123,500	▲ 1.65%	122,900	126,700	116,200	184,316	225억
2026-08-05	121,500	▲ 1.42%	117,500	128,000	116,300	227,478	278억
2026-08-04	119,800	▲ 13.66%	103,800	123,700	103,700	484,026	570억
2026-08-03	105,400	▲ 11.18%	93,900	111,300	91,300	283,442	295억
2026-07-31	94,800	▲ 5.92%	91,800	98,400	89,500	273,246	259억
2026-07-30	89,500	▼ 4.89%	94,000	97,700	88,100	230,367	211억
2026-07-29	94,100	▼ 12.06%	108,000	108,500	86,600	447,493	414억
2026-07-28	107,000	▼ 5.89%	110,500	116,300	103,100	204,483	221억
2026-07-27	113,700	▲ 3.84%	112,800	118,900	110,500	165,353	191억
2026-07-24	109,500	▼ 3.78%	109,500	117,200	108,500	166,370	187억
2026-07-23	113,800	▲ 10.49%	102,500	114,400	101,700	269,794	299억
2026-07-22	103,000	▼ 5.68%	110,500	111,400	103,000	319,094	339억
2026-07-21	109,200	▼ 4.88%	114,000	114,000	102,700	370,959	397억
2026-07-20	114,800	▼ 15.96%	132,600	132,600	114,000	292,548	348억
2026-07-16	136,600	▲ 4.12%	131,200	141,800	129,700	243,912	334억
2026-07-15	131,200	▲ 6.06%	127,300	139,500	127,000	221,391	298억
2026-07-14	123,700	▼ 2.98%	129,500	129,600	119,000	281,711	346억
2026-07-13	127,500	▲ 3.49%	124,800	138,000	123,300	313,252	408억
2026-07-10	123,200	▲ 1.48%	118,000	126,500	114,100	270,094	330억
2026-07-09	121,400	▼ 0.49%	122,200	129,900	118,300	243,255	301억
2026-07-08	122,000	▼ 9.43%	133,400	133,500	113,000	422,489	513억
2026-07-07	134,700	▼ 0.22%	137,000	147,900	128,900	361,760	497억
2026-07-06	135,000	▼ 9.58%	147,200	150,800	130,200	274,720	374억
2026-07-03	149,300	▼ 4.78%	163,100	163,500	140,100	349,911	512억
2026-07-02	156,800	▼ 6.11%	166,900	171,600	156,000	385,651	627억
2026-07-01	167,000	▲ 7.33%	158,300	179,400	150,600	518,166	880억
2026-06-30	155,600	▼ 6.94%	165,900	171,600	155,200	401,264	646억
2026-06-29	167,200	▲ 24.22%	146,800	172,500	144,800	844,686	1,399억
2026-06-26	134,600	▼ 4.34%	141,300	150,600	133,200	300,629	423억

...