Octave Intelligence plc (OCTV) — 주가 히스토리

2026-11-10 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-11-10	20.91	21.25	20.64	20.94	-0.57%	1,644,133
2026-11-09	21.11	21.18	20.64	21.06	+1.01%	2,497,800
2026-11-06	20.75	21.06	20.46	20.85	-0.62%	1,487,700
2026-11-05	21.32	21.32	20.75	20.98	-2.69%	1,692,200
2026-11-04	21.40	21.81	21.28	21.56	+1.32%	1,719,400
2026-11-03	20.73	21.30	20.44	21.28	+0.57%	1,209,000
2026-11-02	21.54	21.80	21.00	21.16	-2.53%	1,491,400
2026-10-30	21.59	21.97	21.34	21.71	-0.14%	1,150,600
2026-10-29	21.46	21.93	21.31	21.74	-1.67%	1,454,700
2026-10-28	21.51	22.17	21.50	22.11	+1.75%	2,373,100
2026-10-27	21.48	22.02	21.38	21.73	+1.02%	2,008,200
2026-10-26	21.24	21.57	20.86	21.51	+1.03%	1,646,500
2026-10-23	20.58	21.42	20.40	21.29	+1.00%	1,511,600
2026-10-22	21.11	21.39	20.85	21.08	-0.38%	1,252,600
2026-10-21	20.67	21.30	20.50	21.16	+3.27%	1,153,300
2026-10-20	20.26	20.55	20.14	20.49	-0.15%	1,585,800
2026-10-19	20.04	20.74	20.00	20.52	+2.40%	2,172,600
2026-10-16	20.61	20.64	19.90	20.04	-3.09%	1,383,000
2026-10-15	19.85	20.75	19.79	20.68	+4.29%	1,492,400
2026-10-14	19.81	20.00	19.64	19.83	-1.15%	1,029,300
2026-10-13	20.35	20.79	20.04	20.06	-2.29%	1,065,200
2026-10-12	20.55	20.87	20.45	20.53	+0.05%	1,532,000
2026-10-09	20.54	20.59	20.23	20.52	+2.40%	1,052,300
2026-10-08	19.72	20.15	19.72	20.04	+1.62%	1,704,700
2026-10-07	19.60	19.84	19.24	19.72	+0.00%	1,482,300
2026-10-06	20.10	20.31	19.68	19.72	-1.94%	1,329,600
2026-10-05	19.70	20.56	19.70	20.11	+5.68%	1,920,600
2026-10-02	19.00	19.11	18.74	19.03	-0.16%	1,409,300
2026-10-01	19.16	19.32	18.85	19.06	+0.90%	1,806,400
2026-09-30	18.70	19.40	18.70	18.89	+1.40%	1,982,000
2026-09-29	18.36	18.73	18.14	18.63	+0.27%	2,149,200
2026-09-28	18.37	18.69	18.15	18.58	-1.33%	1,976,000
2026-09-25	18.88	19.17	18.71	18.83	-1.15%	1,318,100
2026-09-24	19.50	19.53	18.86	19.05	-3.88%	1,958,500
2026-09-23	19.45	19.98	19.28	19.82	+2.32%	1,951,000
2026-09-22	19.48	19.55	18.80	19.37	+0.83%	2,229,200
2026-09-21	19.05	19.87	18.75	19.21	+2.07%	2,957,000
2026-09-18	18.57	19.03	18.06	18.82	+1.57%	19,200,800
2026-09-17	18.02	18.65	17.93	18.53	+1.42%	2,674,000
2026-09-16	18.40	18.58	18.13	18.27	-1.46%	2,474,700
2026-09-15	18.40	18.76	18.09	18.54	-1.49%	1,636,100
2026-09-14	18.16	19.12	18.16	18.82	+6.15%	2,525,900
2026-09-11	17.30	17.85	17.14	17.73	+2.78%	2,629,700
2026-09-10	17.81	17.89	17.04	17.25	-3.79%	3,206,300
2026-09-09	18.39	18.65	17.90	17.93	-2.50%	1,700,900
2026-09-08	19.18	19.18	18.33	18.39	-6.13%	3,155,500
2026-09-04	19.85	20.04	19.38	19.59	-1.95%	3,600,500
2026-09-03	19.76	20.16	19.29	19.98	+5.16%	2,574,300
2026-09-02	19.30	19.46	18.59	19.00	-2.56%	2,648,200
2026-09-01	19.70	19.80	19.25	19.50	-2.50%	2,540,500
2026-08-31	20.25	20.58	19.94	20.00	+0.76%	2,110,400
2026-08-28	19.07	19.89	19.07	19.85	+2.00%	2,990,500
2026-08-27	19.08	19.59	19.02	19.46	+4.62%	1,582,200
2026-08-26	17.88	18.65	17.88	18.60	+1.92%	1,738,900
2026-08-25	18.37	18.82	18.05	18.25	-0.38%	1,281,300
2026-08-24	18.08	18.48	17.66	18.32	+0.99%	1,224,500
2026-08-21	18.00	18.29	17.70	18.14	+0.00%	1,328,700
2026-08-20	18.21	18.34	17.92	18.14	-1.79%	2,710,800
2026-08-19	18.27	18.88	17.97	18.47	-0.86%	2,885,900
2026-08-18	17.92	18.68	17.78	18.63	+3.39%	2,336,200
2026-08-17	18.50	18.54	17.73	18.02	-4.71%	1,646,300
2026-08-14	19.40	19.65	18.75	18.91	+0.00%	2,818,600
2026-08-13	19.30	19.51	18.01	18.91	-0.89%	3,183,400
2026-08-12	16.66	19.62	16.66	19.08	-3.25%	7,793,500
2026-08-11	19.32	19.79	19.06	19.72	+1.49%	1,917,507
2026-08-10	19.36	19.66	19.30	19.43	-1.27%	2,238,221
2026-08-07	19.51	19.86	19.49	19.68	+1.34%	830,400
2026-08-06	19.48	19.53	19.05	19.42	-0.87%	818,900
2026-08-05	19.65	19.87	19.53	19.59	-0.31%	1,633,400
2026-08-04	19.18	19.71	19.16	19.65	+2.72%	1,528,100
2026-08-03	18.48	19.25	18.44	19.13	+4.88%	2,925,300
2026-07-31	17.85	18.39	17.78	18.24	+1.50%	859,700
2026-07-30	17.46	17.99	17.31	17.97	+2.39%	644,000
2026-07-29	17.31	17.88	17.31	17.55	+0.98%	936,000
2026-07-28	16.93	17.50	16.89	17.38	+2.30%	719,200
2026-07-27	16.72	17.00	16.64	16.99	+4.11%	779,600
2026-07-24	16.06	16.63	15.92	16.32	+5.29%	1,440,000
2026-07-23	15.55	15.84	15.41	15.50	-1.34%	745,200
2026-07-22	16.23	16.39	15.66	15.71	-2.60%	829,800
2026-07-21	15.85	16.29	15.83	16.13	+0.37%	684,200
2026-07-20	16.04	16.19	15.93	16.07	-2.31%	661,500
2026-07-17	16.71	16.85	16.42	16.45	-2.55%	1,007,100
2026-07-16	16.87	16.96	16.59	16.88	-0.76%	938,600
2026-07-15	16.66	17.02	16.61	17.01	+2.35%	540,400
2026-07-14	16.57	17.01	16.56	16.62	-1.95%	716,800
2026-07-13	16.66	17.03	16.51	16.95	-0.29%	977,900
2026-07-10	17.23	17.36	16.97	17.00	-1.33%	1,363,800
2026-07-09	16.72	17.25	16.69	17.23	+1.83%	1,106,300
2026-07-08	16.69	16.93	16.61	16.92	-2.76%	876,800
2026-07-07	18.15	18.23	17.23	17.40	-4.61%	966,700
2026-07-06	17.30	18.38	17.21	18.24	+4.83%	1,036,100
2026-07-02	17.23	17.66	17.17	17.40	+2.29%	661,200
2026-07-01	16.50	17.17	16.50	17.01	+4.36%	628,900
2026-06-30	16.22	16.35	15.87	16.30	-1.09%	502,500
2026-06-29	16.19	16.61	16.01	16.48	+1.23%	1,462,400
2026-06-26	16.09	16.29	15.86	16.28	-0.55%	815,400
2026-06-25	16.02	16.44	15.98	16.37	+2.18%	852,800
2026-06-24	16.40	16.50	15.68	16.02	-2.67%	1,036,400
2026-06-23	15.85	16.53	15.84	16.46	+5.18%	1,437,600
2026-06-22	16.08	16.13	15.61	15.65	-5.72%	1,634,600
2026-06-18	16.38	16.71	15.90	16.60	+0.36%	4,666,400
2026-06-17	17.05	17.06	16.53	16.54	-2.36%	1,419,400
2026-06-16	17.67	17.73	16.89	16.94	-5.89%	2,021,700
2026-06-15	17.90	18.26	17.67	18.00	+2.27%	1,081,300
2026-06-12	18.56	18.69	17.36	17.60	-3.98%	2,416,300
2026-06-11	19.01	19.25	18.33	18.33	-7.98%	3,392,400
2026-06-10	19.42	20.44	19.20	19.92	+0.56%	5,410,200
2026-06-09	20.44	20.73	19.57	19.81	-9.00%	1,796,500
2026-06-08	19.99	22.70	19.04	21.77	+16.35%	1,886,500
2026-06-05	19.62	19.63	18.05	18.71	-6.31%	1,300,000
2026-06-04	20.90	20.90	18.00	19.97	+1.17%	1,059,200
2026-06-03	25.06	27.39	18.88	19.74	-21.39%	1,978,500
2026-06-02	20.42	25.34	20.30	25.11	+25.42%	3,382,700
2026-06-01	17.23	20.86	17.23	20.02	+16.40%	1,975,500
2026-05-29	17.39	17.75	16.65	17.20	+0.88%	3,079,200
2026-05-28	17.45	17.60	16.70	17.05	-2.46%	2,552,100
2026-05-27	17.25	17.75	17.15	17.48	-1.58%	816,000
2026-05-26	20.35	20.49	17.20	17.76	-18.34%	615,300
2026-05-22	25.00	25.00	21.36	21.75	-0.96%	43,700
2026-05-21	28.00	30.00	21.96	21.96	—	7,700

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 10월 (+13.90%). 가장 약한 달: 5월 (-21.68%). 일별 데이터 1년치(2026–2026) 기준.

5월-21.68%
6월-18.58%
7월+7.23%
8월+4.55%
9월-3.13%
10월+13.90%

FAQ · 현재 가격 데이터 기준 · 2026-11-10 기준

빠른 답변

Octave Intelligence plc (OCTV)의 최근 종가는 얼마입니까?

2026-11-10 기준 20.94. Closelook 데이터 레이크의 일별 가격 기록 기준.

OCTV의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 30.00, 최저 15.41 (2026-11-10 기준).

Octave Intelligence plc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 OCTV의 가장 강한 달은 10월(평균 +13.90%), 가장 약한 달은 5월(평균 -21.68%)였습니다. 일별 데이터 1년치(2026–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

1년(2026–2026). Closelook 데이터 레이크의 일봉 120개로 계산.