ODDITY Tech Ltd. Class A Ordinary Shares (ODD) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	23.34	23.62	22.18	22.43	-3.19%	574,200
2026-10-15	21.95	23.56	21.71	23.17	+7.12%	900,800
2026-10-14	22.22	22.22	21.09	21.63	-2.22%	836,200
2026-10-13	21.32	22.56	21.32	22.12	+2.50%	979,400
2026-10-12	20.90	21.84	20.55	21.58	+2.23%	824,700
2026-10-09	19.68	21.56	19.45	21.11	+7.98%	768,100
2026-10-08	18.82	19.61	18.79	19.55	+2.14%	681,900
2026-10-07	19.25	19.52	18.86	19.14	-0.57%	407,400
2026-10-06	19.73	19.73	18.94	19.25	-1.74%	631,700
2026-10-05	19.10	20.68	19.09	19.59	+3.65%	1,178,000
2026-10-02	19.06	19.32	18.80	18.90	-0.11%	653,600
2026-10-01	18.88	19.05	17.73	18.92	+1.39%	744,900
2026-09-30	18.19	18.79	17.77	18.66	+4.25%	643,700
2026-09-29	17.79	18.18	17.08	17.90	+1.70%	934,300
2026-09-28	18.13	18.20	17.38	17.60	-5.58%	780,800
2026-09-25	18.27	18.80	17.86	18.64	+3.15%	712,000
2026-09-24	17.74	18.36	17.63	18.07	+1.35%	661,100
2026-09-23	18.92	18.92	17.50	17.83	-5.06%	882,500
2026-09-22	18.73	19.00	18.16	18.78	+2.68%	1,027,500
2026-09-21	18.35	19.57	18.22	18.29	+0.99%	926,300
2026-09-18	19.06	19.16	17.83	18.11	-6.02%	3,790,700
2026-09-17	18.45	19.51	17.96	19.27	+6.23%	1,692,300
2026-09-16	18.14	18.88	17.98	18.14	+1.06%	1,595,800
2026-09-15	18.41	18.74	17.89	17.95	-4.62%	1,318,100
2026-09-14	18.18	19.18	17.67	18.82	+2.95%	1,505,900
2026-09-11	16.23	20.16	15.86	18.28	+14.18%	3,662,800
2026-09-10	16.38	17.28	15.45	16.01	-2.85%	2,197,700
2026-09-09	17.50	18.44	14.57	16.48	+26.53%	11,916,500
2026-09-08	13.53	13.75	12.99	13.03	-5.27%	1,092,300
2026-09-04	13.92	14.00	13.23	13.75	-2.69%	799,800
2026-09-03	14.83	15.12	14.07	14.13	-2.48%	674,900
2026-09-02	14.12	14.70	14.05	14.49	+2.48%	761,300
2026-09-01	14.49	15.18	14.07	14.14	-1.81%	655,300
2026-08-31	14.43	14.67	14.05	14.40	+0.35%	1,074,400
2026-08-28	14.89	15.37	14.32	14.35	-4.27%	581,700
2026-08-27	14.39	15.02	14.24	14.99	+3.17%	709,000
2026-08-26	14.25	15.12	14.21	14.53	+2.32%	885,000
2026-08-25	13.71	14.53	13.62	14.20	+4.18%	812,574
2026-08-24	13.19	13.70	13.07	13.63	+3.10%	654,012
2026-08-21	12.53	13.43	12.29	13.22	+5.68%	851,700
2026-08-20	12.88	12.97	12.21	12.51	-4.50%	809,200
2026-08-19	12.29	13.16	12.22	13.10	+6.50%	836,600
2026-08-18	12.04	12.60	11.97	12.30	+1.74%	835,700
2026-08-17	12.57	12.69	11.78	12.09	-7.78%	1,229,200
2026-08-14	13.18	13.55	13.07	13.11	-1.65%	522,100
2026-08-13	12.98	13.54	12.88	13.33	+3.33%	575,100
2026-08-12	12.45	13.07	12.27	12.90	+3.37%	837,700
2026-08-11	12.54	12.68	12.13	12.48	-1.58%	906,047
2026-08-10	14.09	14.09	12.63	12.68	-10.20%	1,122,790
2026-08-07	13.71	14.22	13.71	14.12	+4.44%	667,600
2026-08-06	14.64	15.00	13.46	13.52	-11.17%	903,700
2026-08-05	15.10	15.62	15.02	15.22	-0.59%	600,900
2026-08-04	15.07	15.54	14.90	15.31	+0.53%	797,143
2026-08-03	14.50	15.51	14.50	15.23	+7.40%	684,650
2026-07-31	14.46	14.60	13.92	14.18	-3.18%	626,300
2026-07-30	15.11	15.11	14.30	14.64	-2.17%	865,700
2026-07-29	16.58	16.91	14.87	14.97	-11.89%	1,010,000
2026-07-28	16.43	17.34	16.40	16.99	+3.41%	550,600
2026-07-27	15.70	16.53	15.63	16.43	+7.11%	438,300
2026-07-24	15.54	16.09	15.14	15.34	-1.22%	502,800
2026-07-23	15.97	16.05	15.00	15.53	-5.19%	767,300
2026-07-22	16.38	17.00	16.22	16.38	+0.99%	597,800
2026-07-21	16.13	16.71	15.95	16.22	-0.43%	637,600
2026-07-20	16.14	16.62	15.83	16.29	-0.21%	599,600
2026-07-17	16.20	16.70	15.90	16.32	-0.09%	591,100
2026-07-16	17.24	17.42	16.18	16.34	-6.25%	1,016,000
2026-07-15	16.35	17.67	16.21	17.43	+6.61%	959,600
2026-07-14	16.55	16.80	16.10	16.35	-1.21%	848,600
2026-07-13	17.32	17.53	16.24	16.55	-3.10%	737,900
2026-07-10	17.59	17.88	16.99	17.08	-1.44%	659,200
2026-07-09	16.49	17.45	16.43	17.33	+4.90%	678,100
2026-07-08	17.49	17.49	16.24	16.52	-5.71%	930,800
2026-07-07	17.64	18.01	17.27	17.52	+0.98%	928,000
2026-07-06	17.61	17.82	15.99	17.35	-3.07%	1,205,300
2026-07-02	17.01	17.94	17.01	17.90	+5.23%	1,436,400
2026-07-01	15.38	17.34	15.36	17.01	+12.43%	1,818,600
2026-06-30	14.08	15.31	14.02	15.13	+5.88%	1,713,500
2026-06-29	14.67	14.84	13.59	14.29	-3.84%	1,267,900
2026-06-26	13.18	14.99	13.06	14.86	+13.09%	7,163,900
2026-06-25	12.85	13.45	12.58	13.14	+2.10%	1,077,300
2026-06-24	12.68	13.16	12.59	12.87	+1.58%	1,434,900
2026-06-23	12.31	13.37	12.31	12.67	+2.92%	1,660,500
2026-06-22	12.87	13.05	12.29	12.31	-5.81%	1,091,200
2026-06-18	11.10	13.17	11.01	13.07	+19.14%	2,850,300
2026-06-17	11.40	11.79	10.95	10.97	-3.77%	1,001,800
2026-06-16	11.59	12.00	11.11	11.40	-1.38%	902,900
2026-06-15	11.66	12.03	11.32	11.56	-1.37%	1,198,200
2026-06-12	11.38	11.98	11.21	11.72	+6.93%	2,124,300
2026-06-11	10.92	11.04	10.48	10.96	-0.09%	1,315,800
2026-06-10	10.68	11.37	10.59	10.97	+0.46%	1,348,700
2026-06-09	10.07	10.98	10.03	10.92	+9.97%	1,957,200
2026-06-08	9.70	10.32	9.48	9.93	+1.22%	1,594,900
2026-06-05	10.19	10.23	9.68	9.81	-2.58%	1,719,900
2026-06-04	10.32	10.90	9.92	10.07	-1.76%	2,398,400
2026-06-03	9.30	10.59	9.25	10.25	+4.17%	4,204,700
2026-06-02	10.50	10.50	9.38	9.84	-29.61%	8,649,600
2026-06-01	13.44	14.41	13.30	13.98	+3.48%	2,015,500
2026-05-29	13.23	14.04	12.88	13.51	+3.13%	1,379,800
2026-05-28	12.20	13.31	12.09	13.10	+6.76%	1,649,000
2026-05-27	12.02	12.56	12.01	12.27	+1.40%	1,129,400
2026-05-26	12.33	12.60	11.99	12.10	-1.79%	1,048,900
2026-05-22	12.41	12.87	12.25	12.32	-0.56%	960,800
2026-05-21	12.49	12.57	11.81	12.39	-0.96%	1,546,300
2026-05-20	12.15	12.79	12.05	12.51	+2.96%	1,244,400
2026-05-19	12.04	12.58	11.71	12.15	-0.33%	1,573,800
2026-05-18	12.60	12.96	12.15	12.19	-3.64%	1,508,600
2026-05-15	12.30	13.08	12.30	12.65	+0.88%	1,308,400
2026-05-14	12.78	13.06	12.37	12.54	-0.95%	1,295,400
2026-05-13	12.75	12.89	12.36	12.66	+0.04%	1,624,600
2026-05-12	14.09	14.41	12.51	12.65	-10.25%	2,212,300
2026-05-11	14.82	15.09	14.05	14.10	-4.67%	1,176,300
2026-05-08	15.08	15.27	14.41	14.79	-0.67%	872,100
2026-05-07	14.96	15.80	14.89	14.89	-0.27%	1,487,200
2026-05-06	14.70	15.25	14.57	14.93	+1.36%	950,700
2026-05-05	15.37	15.38	14.38	14.73	-3.54%	947,700
2026-05-04	14.73	15.63	14.73	15.27	+3.88%	1,344,700
2026-05-01	14.64	15.43	14.43	14.70	+2.65%	1,686,300
2026-04-30	15.62	15.68	13.98	14.32	-8.62%	1,848,800
2026-04-29	15.46	16.35	15.02	15.67	+1.69%	1,431,900
2026-04-28	15.25	16.24	15.25	15.41	-0.90%	1,726,700
2026-04-27	15.95	16.32	15.54	15.55	-3.18%	1,410,100
2026-04-24	15.50	16.20	15.48	16.06	+3.68%	1,292,800
2026-04-23	15.62	15.90	15.09	15.49	-1.59%	1,378,800
2026-04-22	15.56	16.00	15.54	15.74	+1.68%	1,086,000
2026-04-21	14.81	15.77	14.59	15.48	+5.02%	1,270,400
2026-04-20	15.29	15.94	14.65	14.74	-3.91%	1,474,200
2026-04-17	15.10	15.69	14.92	15.34	+2.33%	941,700
2026-04-16	15.17	15.37	14.55	14.99	-0.79%	1,186,700
2026-04-15	14.65	15.45	14.54	15.11	+4.71%	1,358,500
2026-04-14	14.54	14.90	14.23	14.43	+0.98%	1,002,600
2026-04-13	14.33	14.72	13.83	14.29	-1.65%	1,313,200
2026-04-10	13.97	14.54	13.54	14.53	+5.10%	1,355,000
2026-04-09	14.85	14.85	13.81	13.82	-6.90%	1,481,400
2026-04-08	15.69	15.95	14.63	14.85	-2.50%	1,416,400
2026-04-07	14.88	15.40	14.70	15.23	+0.79%	1,591,700
2026-04-06	13.90	15.50	13.90	15.11	+9.02%	1,880,600
2026-04-02	13.33	13.90	13.19	13.86	+3.43%	990,200
2026-04-01	13.51	13.74	13.29	13.40	+0.15%	845,900
2026-03-31	12.85	13.42	12.85	13.38	+3.96%	1,177,600
2026-03-30	13.28	13.58	12.77	12.87	-2.65%	1,412,400
2026-03-27	12.87	13.30	12.53	13.22	-1.49%	1,516,600
2026-03-26	13.87	14.13	13.14	13.42	-3.24%	1,452,000
2026-03-25	13.95	14.29	13.40	13.87	+0.36%	1,288,300
2026-03-24	14.08	14.21	13.80	13.82	-1.78%	977,700
2026-03-23	13.57	14.23	13.54	14.07	+5.24%	1,536,200
2026-03-20	13.90	14.13	13.31	13.37	-4.84%	1,330,100
2026-03-19	14.35	14.70	14.04	14.05	-2.09%	1,140,200
2026-03-18	14.11	14.80	14.07	14.35	+0.49%	1,764,000
2026-03-17	13.95	14.70	13.84	14.28	+2.37%	1,430,500
2026-03-16	13.58	14.27	13.57	13.95	+2.42%	1,723,200
2026-03-13	13.50	14.05	13.50	13.62	+1.64%	1,938,900
2026-03-12	13.62	14.59	13.34	13.40	+6.82%	3,316,700
2026-03-11	12.38	12.86	12.15	12.54	+3.63%	1,610,800
2026-03-10	14.00	14.15	12.10	12.11	-13.47%	2,576,185
2026-03-09	13.98	14.15	13.28	13.99	-1.41%	4,232,274
2026-03-06	13.61	14.51	13.33	14.19	+1.87%	3,910,700
2026-03-05	12.86	14.04	12.62	13.93	+7.15%	4,846,000
2026-03-04	12.52	13.20	12.48	13.00	+5.26%	2,993,300
2026-03-03	12.00	12.82	11.63	12.35	+0.32%	2,902,500
2026-03-02	11.29	12.72	10.80	12.31	+4.59%	6,125,400
2026-02-27	13.69	14.08	11.61	11.77	-14.49%	7,387,200
2026-02-26	13.67	14.50	12.95	13.77	-6.61%	11,148,800
2026-02-25	16.00	16.26	13.09	14.74	-49.21%	24,094,300
2026-02-24	29.66	29.92	28.12	29.02	-2.94%	2,432,600
2026-02-23	32.65	32.72	29.80	29.90	-6.56%	1,663,400
2026-02-20	30.77	32.30	30.76	32.00	+4.61%	1,530,900
2026-02-19	29.86	31.72	29.86	30.59	+2.03%	2,020,500
2026-02-18	28.08	30.29	27.76	29.98	+6.77%	1,098,000
2026-02-17	28.05	28.59	27.63	28.08	+0.00%	1,037,100
2026-02-13	27.87	28.97	27.80	28.08	+1.70%	1,776,200
2026-02-12	29.01	29.23	27.09	27.61	-5.35%	1,989,900
2026-02-11	30.04	30.17	28.52	29.17	-3.79%	1,115,700
2026-02-10	29.90	31.43	29.72	30.32	+2.09%	1,419,000
2026-02-09	30.06	30.54	29.25	29.70	-1.23%	735,200
2026-02-06	29.15	30.26	28.99	30.07	+4.52%	720,000
2026-02-05	30.51	30.91	28.16	28.77	-5.70%	1,266,200
2026-02-04	31.85	32.10	30.37	30.51	-3.51%	1,475,800
2026-02-03	33.00	33.05	30.66	31.62	-3.98%	722,500
2026-02-02	32.73	33.54	32.15	32.93	+0.27%	945,200
2026-01-30	33.66	34.01	32.75	32.84	-2.35%	540,500
2026-01-29	33.49	34.18	32.79	33.63	+0.48%	543,200
2026-01-28	34.72	34.82	33.44	33.47	-3.60%	417,500
2026-01-27	36.19	36.55	33.90	34.72	-4.38%	809,200
2026-01-26	35.36	36.65	35.00	36.31	+2.51%	784,700
2026-01-23	34.90	35.88	34.68	35.42	+1.08%	598,100
2026-01-22	34.81	35.44	34.50	35.04	+2.46%	662,400
2026-01-21	35.50	35.67	33.91	34.20	-3.42%	900,900
2026-01-20	34.65	35.68	34.21	35.41	+0.03%	1,513,900
2026-01-16	35.30	35.62	34.64	35.40	+0.17%	683,800
2026-01-15	33.87	35.39	33.33	35.34	+4.56%	946,000
2026-01-14	33.68	34.15	33.06	33.80	-0.03%	886,600
2026-01-13	35.46	35.85	33.36	33.81	-3.65%	1,997,400
2026-01-12	35.30	35.84	34.75	35.09	-0.93%	1,499,700
2026-01-09	38.96	38.97	35.32	35.42	-8.02%	1,818,900
2026-01-08	37.43	38.60	36.71	38.51	+1.34%	1,027,000
2026-01-07	39.33	39.52	37.50	38.00	-3.38%	771,700
2026-01-06	38.38	39.53	37.79	39.33	+1.97%	806,600
2026-01-05	39.18	39.63	38.51	38.57	-2.23%	874,700
2026-01-02	40.13	40.62	39.37	39.45	-1.82%	667,300
2025-12-31	40.67	41.19	40.15	40.18	-1.28%	526,300
2025-12-30	41.49	41.70	40.63	40.70	-1.93%	454,200
2025-12-29	41.59	41.97	41.49	41.50	-1.00%	398,400
2025-12-26	41.99	42.44	41.65	41.92	-0.52%	256,500
2025-12-24	41.75	42.44	41.49	42.14	+0.81%	167,300
2025-12-23	42.02	42.49	41.36	41.80	-1.30%	496,500
2025-12-22	41.78	42.82	41.40	42.35	+1.36%	631,500
2025-12-19	43.81	44.09	41.41	41.78	-1.46%	742,000
2025-12-18	42.48	43.08	41.90	42.40	+1.87%	519,200
2025-12-17	42.46	42.93	41.53	41.62	-1.47%	887,300
2025-12-16	42.28	43.14	42.05	42.24	-0.09%	932,600
2025-12-15	44.00	44.44	41.93	42.28	-3.51%	656,100
2025-12-12	44.09	45.20	43.24	43.82	-1.40%	684,600
2025-12-11	44.52	44.89	43.35	44.44	-0.74%	1,196,400
2025-12-10	44.61	45.47	44.09	44.77	+0.95%	682,100
2025-12-09	42.62	44.56	42.62	44.35	+3.21%	672,800
2025-12-08	45.25	45.65	42.76	42.97	-5.12%	747,000
2025-12-05	44.82	46.45	44.38	45.29	+0.69%	931,300
2025-12-04	43.93	45.24	43.86	44.98	+1.37%	671,200
2025-12-03	43.01	44.80	42.51	44.37	+2.85%	779,400
2025-12-02	42.41	43.19	41.99	43.14	+1.87%	984,800
2025-12-01	42.07	42.76	41.36	42.35	-2.10%	810,600
2025-11-28	43.23	43.75	42.26	43.26	+0.51%	401,100
2025-11-26	41.34	44.37	41.29	43.04	+4.24%	1,613,400
2025-11-25	41.75	43.69	41.15	41.29	-1.15%	1,150,700
2025-11-24	38.68	41.94	38.62	41.77	+10.80%	1,580,600
2025-11-21	39.44	39.82	37.03	37.70	-4.73%	2,128,200
2025-11-20	42.65	45.00	39.16	39.57	+6.49%	2,609,900
2025-11-19	37.00	37.21	35.76	37.16	+1.59%	1,870,100
2025-11-18	37.00	38.00	36.36	36.58	-1.67%	935,300
2025-11-17	38.71	39.40	37.17	37.20	-3.95%	962,400
2025-11-14	39.65	40.88	38.49	38.73	-4.39%	1,052,300
2025-11-13	40.62	40.74	39.07	40.51	+0.62%	830,900
2025-11-12	39.96	40.90	39.45	40.26	+0.90%	1,037,200
2025-11-11	39.50	40.63	38.60	39.90	+0.99%	1,727,000
2025-11-10	40.55	41.05	38.87	39.51	+1.39%	1,324,500
2025-11-07	39.50	40.01	38.26	38.97	-2.48%	933,700
2025-11-06	42.01	42.50	39.41	39.96	-5.53%	1,215,400
2025-11-05	42.80	42.99	42.06	42.30	-1.21%	511,700
2025-11-04	43.30	43.73	42.52	42.82	-2.42%	860,400
2025-11-03	45.57	46.08	42.51	43.88	-3.03%	1,825,700
2025-10-31	43.79	45.67	43.52	45.25	+3.98%	920,600
2025-10-30	46.05	46.90	43.20	43.52	-6.77%	1,053,300
2025-10-29	45.93	47.20	45.87	46.68	+0.58%	652,300
2025-10-28	47.05	47.55	45.46	46.41	-1.36%	612,500
2025-10-27	46.13	47.20	45.99	47.05	+2.86%	775,500
2025-10-24	47.78	47.78	45.54	45.74	-2.93%	963,400
2025-10-23	48.69	49.29	47.02	47.12	-3.86%	923,000
2025-10-22	50.72	50.72	48.17	49.01	-3.35%	562,400
2025-10-21	51.59	52.00	50.23	50.71	-1.70%	301,100
2025-10-20	51.37	51.96	50.74	51.59	+1.45%	388,000

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 4월 (+21.67%). 가장 약한 달: 2월 (-31.93%). 일별 데이터 2년치(2025–2026) 기준.

1월-1.76%
2월-31.93%
3월+2.01%
4월+21.67%
5월+4.20%
6월+3.43%
7월-11.13%
8월-10.74%
9월+17.34%
10월-26.04%
11월-1.41%
12월-5.12%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

ODDITY Tech Ltd. Class A Ordinary Shares (ODD)의 최근 종가는 얼마입니까?

2026-10-16 기준 22.43. Closelook 데이터 레이크의 일별 가격 기록 기준.

ODD의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 52.00, 최저 9.25 (2026-10-16 기준).

ODDITY Tech Ltd. Class A Ordinary Shares이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 ODD의 가장 강한 달은 4월(평균 +21.67%), 가장 약한 달은 2월(평균 -31.93%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.