Odyssey Corporation Ltd (ODYC)

ODYC
🏛️ 인도 →
9.67
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:20 10.35 10.35 10.00 10.00 0.0K
09:40 9.70 9.70 9.70 9.70 0.0K
09:45 9.70 9.70 9.70 9.70 0.0K
09:50 9.70 9.70 9.70 9.70 0.0K
10:20 9.98 9.98 9.98 9.98 0.0K
11:05 9.98 9.98 9.98 9.98 0.0K
11:10 9.98 9.98 9.98 9.98 0.0K
13:00 9.98 9.98 9.98 9.98 0.0K
14:00 9.70 9.70 9.70 9.70 0.1K
14:10 9.74 9.74 9.74 9.74 0.0K
14:15 9.74 9.74 9.50 9.50 5.5K
14:20 9.50 9.50 9.50 9.50 3.9K
14:25 9.99 9.99 9.99 9.99 1.4K
14:45 9.51 9.51 9.51 9.51 0.0K
14:50 9.90 9.90 9.90 9.90 0.1K
14:55 9.90 9.96 9.90 9.96 0.8K
15:25 9.74 9.74 9.74 9.74 0.1K
날짜 시가 고가 저가 종가 거래량
2025-10-03 10.00 10.00 9.43 9.67 0.0M
2025-10-01 10.35 10.35 9.50 9.74 0.0M
2025-09-30 10.27 10.27 9.71 9.90 0.0M
2025-09-29 10.30 10.30 9.72 9.92 0.0M
2025-09-26 10.12 10.20 9.65 10.06 0.0M
2025-09-25 9.92 10.18 9.61 10.13 0.0M
2025-09-24 9.66 10.30 9.60 9.92 0.0M
2025-09-23 10.39 10.39 9.62 9.85 0.0M
2025-09-22 10.00 10.18 9.49 9.92 0.0M
2025-09-19 10.20 10.20 9.68 9.97 0.0M
2025-09-18 10.10 10.74 9.81 10.18 0.1M
2025-09-17 10.69 10.69 10.10 10.32 0.0M
2025-09-16 10.43 10.43 10.10 10.23 0.0M
2025-09-15 10.50 10.50 9.91 10.39 0.1M
2025-09-12 10.40 10.40 9.86 10.36 0.1M
2025-09-11 9.91 10.35 9.91 10.20 0.0M
2025-09-10 9.85 10.60 9.71 10.01 0.0M
2025-09-09 10.50 10.50 10.00 10.22 0.0M
2025-09-08 10.15 10.57 9.90 10.15 0.1M
2025-09-05 9.99 10.18 9.85 10.15 0.0M
2025-09-04 9.22 9.71 9.22 9.70 0.0M
2025-09-03 9.90 9.91 9.08 9.25 0.0M
2025-09-02 10.10 10.10 9.16 9.55 0.0M
2025-09-01 9.86 9.86 9.23 9.64 0.0M
2025-08-29 9.48 9.68 9.21 9.62 0.0M
2025-08-28 10.10 10.10 9.48 9.69 0.2M
2025-08-26 9.90 10.34 9.57 9.97 0.0M
2025-08-25 10.45 10.45 9.71 9.90 0.0M
2025-08-22 10.50 10.50 9.51 10.10 0.0M
2025-08-21 10.09 10.09 9.36 10.00 0.0M
2025-08-20 9.60 9.61 9.26 9.61 0.0M
2025-08-19 8.99 9.16 8.45 9.16 0.0M
2025-08-18 9.18 9.63 8.73 8.73 0.3M
2025-08-14 8.85 9.29 8.41 9.18 0.1M
2025-08-13 9.77 9.77 8.85 8.85 0.2M
2025-08-12 9.89 9.89 9.11 9.31 0.1M
2025-08-11 9.48 9.79 9.16 9.42 0.0M
2025-08-08 9.15 9.96 9.15 9.40 0.2M
2025-08-07 10.60 10.99 9.63 9.63 0.1M
2025-08-06 11.87 11.99 10.69 10.69 0.1M
2025-08-05 12.10 12.90 11.40 11.87 0.0M
2025-08-04 12.51 12.97 12.02 12.10 0.0M
2025-08-01 12.65 12.65 11.99 12.46 0.0M
2025-07-31 12.37 12.65 11.60 12.62 0.0M
2025-07-30 11.88 12.27 11.19 12.21 0.0M
2025-07-29 12.32 12.32 11.77 11.77 0.0M
2025-07-28 12.70 12.70 11.50 12.38 0.0M
2025-07-25 12.04 12.58 11.61 12.10 0.0M
2025-07-24 12.66 12.85 12.03 12.04 0.0M
2025-07-23 12.80 12.80 12.16 12.66 0.0M
2025-07-22 12.73 13.61 12.35 12.80 0.0M
2025-07-21 13.45 13.45 12.23 12.99 0.0M
2025-07-18 13.45 13.68 12.54 12.81 0.0M
2025-07-17 13.59 13.59 12.92 13.19 0.0M
2025-07-16 14.01 14.01 13.31 13.59 0.0M
2025-07-15 13.58 14.25 12.91 14.01 0.0M
2025-07-14 13.89 13.89 13.20 13.58 0.0M
2025-07-11 13.91 13.91 13.38 13.89 0.0M
2025-07-10 13.65 13.65 13.65 13.65 0.0M
2025-07-09 13.92 13.93 13.90 13.92 0.0M
2025-07-08 13.88 13.88 13.87 13.87 0.0M
2025-07-07 14.14 14.14 13.79 13.81 0.0M
2025-07-04 13.87 13.87 13.87 13.87 0.0M
2025-07-03 13.84 13.84 13.60 13.60 0.0M
2025-07-02 13.84 13.84 13.84 13.84 0.0M
2025-07-01 13.58 14.12 13.58 14.12 0.0M
2025-06-30 14.40 14.40 13.85 13.85 0.0M
2025-06-27 13.84 14.12 13.84 14.12 0.0M
2025-06-26 14.12 14.12 14.12 14.12 0.0M
2025-06-25 14.69 14.69 14.40 14.40 0.0M
2025-06-24 14.69 14.69 14.69 14.69 0.0M
2025-06-23 14.97 14.97 14.69 14.69 0.0M
2025-06-20 14.98 14.98 14.98 14.98 0.0M
2025-06-19 14.70 14.99 14.70 14.99 0.0M
2025-06-18 15.14 15.14 14.99 14.99 0.0M
2025-06-17 14.85 14.85 14.78 14.85 0.0M
2025-06-16 14.57 14.57 14.50 14.56 0.0M
2025-06-13 14.29 14.29 14.29 14.29 0.0M
2025-06-12 14.01 14.01 14.01 14.01 0.1M
2025-06-11 13.23 13.74 13.23 13.74 0.1M
2025-06-10 13.53 13.54 13.49 13.49 0.0M
2025-06-09 13.57 13.57 13.05 13.54 0.2M
2025-06-06 13.31 13.31 13.31 13.31 0.0M
2025-06-05 12.68 12.68 12.68 12.68 0.0M
2025-06-04 12.08 12.08 12.08 12.08 0.0M
2025-06-03 11.51 11.51 11.51 11.51 0.0M
2025-06-02 9.93 10.97 9.93 10.97 1.0M
2025-05-30 10.45 10.45 10.45 10.45 0.3M
2025-05-29 11.56 12.13 10.99 10.99 0.2M
2025-05-28 11.56 11.56 11.56 11.56 0.0M
2025-05-27 12.16 12.16 12.16 12.16 0.0M
2025-05-26 12.80 12.80 12.80 12.80 0.0M
2025-05-23 13.47 14.86 13.47 13.47 0.1M
2025-05-22 14.17 14.17 14.17 14.17 0.0M
2025-05-21 14.91 14.91 14.91 14.91 0.0M
2025-05-20 15.69 15.69 15.69 15.69 0.1M
2025-05-19 16.56 18.23 16.51 16.51 0.1M
2025-05-16 17.37 17.37 17.37 17.37 0.0M
2025-05-15 17.72 17.72 17.72 17.72 0.0M
2025-05-14 18.08 18.08 18.08 18.08 0.0M
2025-05-13 18.44 18.44 18.44 18.44 0.0M
2025-05-12 18.81 18.81 18.81 18.81 0.0M
2025-05-09 19.19 19.19 19.19 19.19 0.0M
2025-05-08 20.35 20.35 19.58 19.58 0.0M
2025-05-07 20.37 20.37 19.97 19.97 0.0M
2025-05-06 20.37 20.37 20.37 20.37 0.0M
2025-05-05 20.78 20.78 20.78 20.78 0.0M
2025-05-02 21.63 21.63 21.20 21.20 0.0M
2025-04-30 22.04 22.04 21.63 21.63 0.0M
2025-04-29 22.07 22.07 21.63 21.63 0.0M
2025-04-28 20.80 21.64 20.80 21.64 0.0M
2025-04-25 21.22 21.22 20.40 21.22 0.0M
2025-04-24 20.81 20.81 20.81 20.81 0.0M
2025-04-23 20.41 20.41 20.41 20.41 0.0M
2025-04-22 20.41 20.41 20.01 20.01 0.0M
2025-04-21 19.62 20.01 19.62 20.01 0.0M
2025-04-17 20.14 20.14 19.74 20.01 0.0M
2025-04-16 20.14 20.14 19.75 20.14 0.0M
2025-04-15 19.76 19.76 19.75 19.75 0.0M
2025-04-11 19.10 19.38 18.63 19.38 0.0M
2025-04-09 19.59 20.00 19.00 19.01 0.0M
2025-04-08 19.17 19.70 17.86 19.50 0.0M
2025-04-07 19.38 19.38 17.54 18.79 0.0M
2025-04-04 18.46 18.46 18.46 18.46 0.0M
2025-04-03 17.59 17.59 17.02 17.59 0.0M
2025-04-02 15.35 16.76 15.18 16.76 0.1M
2025-04-01 15.97 15.97 15.97 15.97 0.0M
2025-03-28 18.56 18.56 16.81 16.81 0.0M
2025-03-27 17.69 17.69 17.69 17.69 0.0M
2025-03-26 18.62 18.62 18.62 18.62 0.0M
2025-03-25 20.62 21.40 19.59 19.59 0.0M
2025-03-24 20.77 22.39 20.62 20.62 0.0M
2025-03-21 21.92 21.92 20.04 21.70 0.0M
2025-03-20 20.46 21.92 20.46 21.09 0.0M
2025-03-19 20.50 21.65 19.85 20.88 0.0M
2025-03-18 21.35 21.48 19.53 20.67 0.0M
2025-03-17 19.14 21.14 19.14 20.55 0.0M
2025-03-13 20.04 20.14 20.04 20.14 0.0M
2025-03-12 20.44 20.44 20.44 20.44 0.0M
2025-03-11 20.85 20.85 20.85 20.85 0.0M
2025-03-10 21.27 21.27 21.27 21.27 0.0M
2025-03-07 21.70 21.70 21.70 21.70 0.0M
2025-03-06 22.20 22.20 22.14 22.14 0.0M
2025-03-05 22.59 22.59 22.59 22.59 0.0M
2025-03-04 23.05 23.05 23.05 23.05 0.0M
2025-03-03 23.52 23.52 23.52 23.52 0.0M
2025-02-28 23.99 23.99 23.99 23.99 0.0M
2025-02-27 24.47 24.47 24.47 24.47 0.0M
2025-02-25 24.96 24.96 24.96 24.96 0.0M
2025-02-24 25.46 25.46 25.46 25.46 0.0M
2025-02-21 25.97 25.97 25.97 25.97 0.0M
2025-02-20 26.50 26.50 26.50 26.50 0.0M
2025-02-19 27.04 27.04 27.04 27.04 0.0M
2025-02-18 27.59 27.59 27.59 27.59 0.0M
2025-02-17 28.15 28.15 28.15 28.15 0.0M
2025-02-14 28.72 28.72 28.72 28.72 0.0M
2025-02-13 29.40 29.40 28.50 29.30 0.0M
2025-02-12 28.75 28.85 28.52 28.85 0.0M
2025-02-11 28.56 30.25 27.77 28.52 0.0M
2025-02-10 28.78 29.35 26.71 29.14 0.1M
2025-02-07 28.07 28.07 27.51 28.07 0.0M
2025-02-06 26.50 26.74 25.47 26.74 0.0M
2025-02-05 24.26 25.47 23.82 25.47 0.0M
2025-02-04 23.52 24.65 22.40 24.26 0.0M
2025-02-03 25.00 25.00 23.52 23.52 0.0M
2025-02-01 26.95 26.95 24.74 24.75 0.0M
2025-01-31 24.92 26.99 24.91 26.04 0.0M
2025-01-30 27.54 28.25 26.22 26.22 0.0M
2025-01-29 26.23 28.93 26.23 27.60 0.0M
2025-01-28 27.61 30.44 27.61 27.61 0.0M
2025-01-27 30.58 30.81 29.06 29.06 0.0M
2025-01-24 32.82 32.82 30.58 30.58 0.0M
2025-01-23 32.53 32.53 31.12 32.18 0.0M
2025-01-22 32.89 33.98 31.06 32.53 0.1M
2025-01-21 32.75 33.44 31.11 32.69 0.0M
2025-01-20 31.18 33.07 29.93 31.95 0.1M
2025-01-17 30.89 31.90 30.15 31.50 0.0M
2025-01-16 30.31 33.49 30.31 31.68 0.0M
2025-01-15 31.31 34.57 31.30 31.90 0.1M
2025-01-14 32.94 33.98 32.94 32.94 0.0M
2025-01-13 34.67 38.30 34.67 34.67 0.0M
2025-01-10 36.49 36.49 36.49 36.49 0.0M
2025-01-09 37.23 37.24 37.23 37.23 0.0M
2025-01-08 37.98 38.50 37.98 37.98 0.0M
2025-01-07 39.45 39.45 38.72 38.75 0.0M
2025-01-06 39.50 41.10 39.50 39.50 0.0M
2025-01-03 40.30 40.30 40.30 40.30 0.0M
2025-01-02 39.51 39.51 38.74 39.51 0.0M
2025-01-01 38.74 38.74 38.74 38.74 0.1M