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 | ₩3,752 | ₩3,912 | ₩3,401 | ₩3,417 | -8.93% | 17.7만 |
| 2026.09.28–2026.10.02 | ₩4,100 | ₩4,422 | ₩3,363 | ₩3,765 | -8.17% | 16만 |
| 2026.09.21–2026.09.25 | ₩4,690 | ₩4,690 | ₩4,047 | ₩4,047 | -13.71% | 4.7만 |
| 2026.09.14–2026.09.18 | ₩4,596 | ₩4,703 | ₩4,422 | ₩4,435 | -3.50% | 2.6만 |
| 2026.09.08–2026.09.11 | ₩5,079 | ₩5,226 | ₩4,556 | ₩4,623 | -8.97% | 18.2만 |
| 2026.08.31–2026.09.04 | ₩4,971 | ₩5,394 | ₩4,556 | ₩5,052 | +1.62% | 30.6만 |
| 2026.08.24–2026.08.28 | ₩4,435 | ₩5,213 | ₩4,435 | ₩5,065 | +14.20% | 9.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,387 |
| ₩5,467 |
| ₩4,248 |
| ₩4,556 |
| -15.42% |
| 19.4만 |
| 2026.08.10–2026.08.14 | ₩6,030 | ₩6,030 | ₩5,132 | ₩5,333 | -11.56% | 17.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,548 | ₩6,191 | ₩5,439 | ₩5,950 | +7.25% | 8.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,110 | ₩6,147 | ₩5,574 | ₩5,655 | -7.46% | 4.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,512 | ₩6,653 | ₩5,829 | ₩5,963 | -8.44% | 12.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,976 | ₩6,901 | ₩5,976 | ₩6,593 | +10.31% | 10.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,266 | ₩6,258 | ₩5,174 | ₩5,976 | +13.49% | 17만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,682 | ₩5,708 | ₩5,360 | ₩5,373 | -5.42% | 6.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,400 | ₩5,775 | ₩5,313 | ₩5,615 | +3.97% | 15.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,958 | ₩5,561 | ₩4,891 | ₩5,414 | +9.19% | 18.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,347 | ₩5,360 | ₩4,623 | ₩4,918 | -8.02% | 15.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,030 | ₩6,043 | ₩5,172 | ₩5,347 | -11.33% | 59.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,901 | ₩7,075 | ₩6,056 | ₩6,137 | -11.07% | 21.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,218 | ₩7,491 | ₩6,017 | ₩6,660 | +7.11% | 58.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,132 | ₩15,142 | ₩5,440 | ₩6,110 | -53.47% | 4131.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,392 | ₩6,553 | ₩5,976 | ₩5,976 | -6.50% | 4만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,727 | ₩6,794 | ₩6,030 | ₩6,700 | -0.40% | 6.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩7,263 | ₩7,973 | ₩6,311 | ₩6,620 | -8.86% | 11.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,442 | ₩8,442 | ₩7,236 | ₩7,236 | -14.29% | 10.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,844 | ₩10,184 | ₩8,268 | ₩8,469 | -4.24% | 13.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,032 | ₩9,380 | ₩8,442 | ₩8,804 | -2.52% | 11만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,903 | ₩9,916 | ₩8,777 | ₩9,059 | -8.53% | 7.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,585 | ₩9,474 | ₩7,290 | ₩9,474 | +24.91% | 11.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,879 | ₩8,174 | ₩7,598 | ₩7,638 | -3.06% | 11.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,620 | ₩7,839 | ₩6,566 | ₩7,719 | +16.60% | 10.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,102 | ₩7,370 | ₩6,593 | ₩6,633 | -6.60% | 8.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,982 | ₩7,501 | ₩6,767 | ₩6,848 | -1.92% | 6.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,121 | ₩8,482 | ₩7,089 | ₩7,089 | -12.71% | 11.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,322 | ₩9,179 | ₩8,013 | ₩8,013 | -3.70% | 7.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,419 | ₩8,925 | ₩6,204 | ₩8,348 | +30.06% | 20.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,191 | ₩6,633 | ₩6,043 | ₩6,218 | +0.43% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,985 | ₩6,727 | ₩4,958 | ₩6,519 | +30.78% | 13.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,368 | ₩5,360 | ₩3,859 | ₩5,052 | +15.64% | 51.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,355 | ₩4,757 | ₩4,236 | ₩4,569 | +4.92% | 3.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,489 | ₩4,811 | ₩4,288 | ₩4,569 | +1.79% | 8.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,087 | ₩4,985 | ₩3,873 | ₩4,502 | +10.16% | 66.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,556 | ₩4,690 | ₩4,020 | ₩4,060 | -10.88% | 39.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,690 | ₩4,757 | ₩4,020 | ₩4,543 | -3.14% | 4.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,141 | ₩4,824 | ₩3,953 | ₩4,636 | +11.97% | 1.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,690 | ₩4,797 | ₩3,920 | ₩4,141 | -11.71% | 8.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,489 | ₩5,159 | ₩3,966 | ₩4,556 | +1.49% | 14.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,020 | ₩4,556 | ₩3,484 | ₩4,529 | +12.67% | 16.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,667 | ₩5,056 | ₩4,288 | ₩4,288 | -8.13% | 5만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,958 | ₩5,454 | ₩4,489 | ₩4,690 | -5.41% | 13.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,387 | ₩5,588 | ₩4,435 | ₩4,863 | -9.73% | 30만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,494 | ₩5,896 | ₩5,320 | ₩5,387 | -1.95% | 2만 |
|---|