시장 데이터를 불러오는 중
전체 종목
Odysight.ai Inc. - Common Stock 과거 주가
Odysight.ai Inc. - Common Stock · ODYS · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Odysight.ai Inc. - Common Stock · ODYS · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,755 | ₩3,914 | ₩3,403 | ₩3,419 | -8.93% | 17.7만 |
| 2026.09.28–2026.10.02 | ₩4,103 | ₩4,425 | ₩3,366 | ₩3,768 | -8.17% | 16만 |
| 2026.09.21–2026.09.25 | ₩4,693 | ₩4,693 | ₩4,050 | ₩4,050 | -13.71% | 4.7만 |
| 2026.09.14–2026.09.18 | ₩4,599 | ₩4,707 | ₩4,425 | ₩4,438 | -3.50% | 2.6만 |
| 2026.09.08–2026.09.11 | ₩5,082 | ₩5,230 | ₩4,559 | ₩4,626 | -8.97% | 18.2만 |
| 2026.08.31–2026.09.04 | ₩4,975 | ₩5,397 | ₩4,559 | ₩5,055 | +1.62% | 30.6만 |
| 2026.08.24–2026.08.28 | ₩4,438 | ₩5,216 | ₩4,438 | ₩5,069 | +14.20% | 9.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,390 |
| ₩5,471 |
| ₩4,251 |
| ₩4,559 |
| -15.42% |
| 19.4만 |
| 2026.08.10–2026.08.14 | ₩6,034 | ₩6,034 | ₩5,136 | ₩5,337 | -11.56% | 17.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,551 | ₩6,195 | ₩5,443 | ₩5,954 | +7.25% | 8.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,115 | ₩6,151 | ₩5,578 | ₩5,659 | -7.46% | 4.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,517 | ₩6,658 | ₩5,833 | ₩5,967 | -8.44% | 12.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,980 | ₩6,906 | ₩5,980 | ₩6,597 | +10.31% | 10.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,270 | ₩6,262 | ₩5,177 | ₩5,980 | +13.49% | 17만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,685 | ₩5,712 | ₩5,364 | ₩5,377 | -5.42% | 6.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,404 | ₩5,779 | ₩5,317 | ₩5,618 | +3.97% | 15.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,961 | ₩5,565 | ₩4,894 | ₩5,417 | +9.19% | 18.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,350 | ₩5,364 | ₩4,626 | ₩4,921 | -8.02% | 15.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,034 | ₩6,047 | ₩5,176 | ₩5,350 | -11.33% | 59.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,906 | ₩7,080 | ₩6,060 | ₩6,141 | -11.07% | 21.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,222 | ₩7,496 | ₩6,021 | ₩6,664 | +7.11% | 58.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,141 | ₩15,152 | ₩5,444 | ₩6,115 | -53.47% | 4131.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,396 | ₩6,557 | ₩5,980 | ₩5,980 | -6.50% | 4만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,731 | ₩6,798 | ₩6,034 | ₩6,705 | -0.40% | 6.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩7,268 | ₩7,978 | ₩6,316 | ₩6,624 | -8.86% | 11.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,448 | ₩8,448 | ₩7,241 | ₩7,241 | -14.29% | 10.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,850 | ₩10,191 | ₩8,273 | ₩8,474 | -4.24% | 13.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,038 | ₩9,386 | ₩8,448 | ₩8,810 | -2.52% | 11만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,909 | ₩9,923 | ₩8,783 | ₩9,064 | -8.53% | 7.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,589 | ₩9,480 | ₩7,294 | ₩9,480 | +24.91% | 11.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,884 | ₩8,179 | ₩7,603 | ₩7,643 | -3.06% | 11.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,624 | ₩7,844 | ₩6,570 | ₩7,724 | +16.60% | 10.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,107 | ₩7,375 | ₩6,597 | ₩6,637 | -6.60% | 8.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,986 | ₩7,506 | ₩6,772 | ₩6,852 | -1.92% | 6.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,126 | ₩8,488 | ₩7,093 | ₩7,093 | -12.71% | 11.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,327 | ₩9,185 | ₩8,019 | ₩8,019 | -3.70% | 7.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,423 | ₩8,930 | ₩6,208 | ₩8,354 | +30.06% | 20.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,195 | ₩6,637 | ₩6,047 | ₩6,222 | +0.43% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,988 | ₩6,731 | ₩4,961 | ₩6,523 | +30.78% | 13.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,371 | ₩5,364 | ₩3,862 | ₩5,055 | +15.64% | 51.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,358 | ₩4,760 | ₩4,239 | ₩4,572 | +4.92% | 3.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,492 | ₩4,814 | ₩4,291 | ₩4,572 | +1.79% | 8.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,090 | ₩4,988 | ₩3,875 | ₩4,505 | +10.16% | 66.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,559 | ₩4,693 | ₩4,023 | ₩4,063 | -10.88% | 39.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,693 | ₩4,760 | ₩4,023 | ₩4,546 | -3.14% | 4.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,143 | ₩4,827 | ₩3,956 | ₩4,640 | +11.97% | 1.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,693 | ₩4,800 | ₩3,922 | ₩4,143 | -11.71% | 8.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,492 | ₩5,162 | ₩3,969 | ₩4,559 | +1.49% | 14.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,023 | ₩4,559 | ₩3,486 | ₩4,532 | +12.67% | 16.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,670 | ₩5,059 | ₩4,291 | ₩4,291 | -8.13% | 5만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,961 | ₩5,457 | ₩4,492 | ₩4,693 | -5.41% | 13.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,390 | ₩5,592 | ₩4,438 | ₩4,866 | -9.73% | 30만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,498 | ₩5,900 | ₩5,323 | ₩5,390 | -1.95% | 2만 |
|---|