Hot Features
프리미엄
Okta Inc (OKTA)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.595 | 12.5408443341 | 76.51 | 91.43 | 74.8101 | 4298923 | 80.41043523 | CS |
| 4 | 10.37 | 13.6924803591 | 75.735 | 91.43 | 71.8402 | 2875853 | 77.42340189 | CS |
| 12 | 15.215 | 21.4628297362 | 70.89 | 91.43 | 70.81 | 2197116 | 75.65600861 | CS |
| 26 | -1.995 | -2.26447219069 | 88.1 | 100.73 | 70.56 | 2047235 | 81.81382858 | CS |
| 52 | 13.205 | 18.1138545953 | 72.9 | 114.5 | 70.56 | 2052033 | 87.13134179 | CS |
| 156 | -126.415 | -59.4838132882 | 212.52 | 244.18 | 44.145 | 2679170 | 88.78807255 | CS |
| 260 | -39.785 | -31.6029867345 | 125.89 | 294 | 44.145 | 2272673 | 124.18113796 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733268900 | 81.71 | 0.86 | 1.06 | 81.23 | 81.88 | 79.58 | 8939199 |
| 1733182500 | 80.85 | 3.29 | 4.24 | 80 | 81.44 | 79.2709 | 4455008 |
| 1732917840 | 77.56 | 1.14 | 1.49 | 76.29 | 77.7936 | 76.025 | 2132567 |
| 1732750500 | 76.42 | -0.41 | -0.53 | 76.51 | 77.05 | 74.8101 | 1854288 |
| 1732664100 | 76.83 | 0.33 | 0.43 | 76.3699 | 77.23 | 75.25 | 2874259 |
| 1732577700 | 76.5 | -0.07 | -0.09 | 77.62 | 78.92 | 76.125 | 3228010 |
| 1732318500 | 76.57 | 1.12 | 1.48 | 77.13 | 78.62 | 75.315 | 4683548 |
| 1732232100 | 75.45 | 1.76 | 2.39 | 74.5 | 77.26 | 74.16 | 6451373 |
| 1732145700 | 73.69 | -0.82 | -1.10 | 74.58 | 74.86 | 72.88 | 2086494 |
| 1732059300 | 74.51 | 1.63 | 2.24 | 72.11 | 74.65 | 71.84 | 2238866 |
| 1731972900 | 72.88 | -0.78 | -1.06 | 73.67 | 73.92 | 72.1 | 2105747 |
| 1731713700 | 73.66 | -3.27 | -4.25 | 76.46 | 76.49 | 73.11 | 1949488 |
| 1731627300 | 76.93 | -1.49 | -1.90 | 78.3 | 78.7327 | 76.42 | 2154112 |
| 1731540900 | 78.42 | 0.2 | 0.26 | 77.99 | 80.71 | 77.99 | 2213728 |
| 1731454500 | 78.22 | -0.23 | -0.29 | 77 | 79.08 | 76.9 | 1397311 |
| 1731368100 | 78.45 | 1.7 | 2.21 | 77.01 | 78.61 | 76.925 | 1465747 |
| 1731108900 | 76.75 | -0.43 | -0.56 | 76.76 | 76.9603 | 75.83 | 1060500 |
| 1731022500 | 77.18 | 0.57 | 0.74 | 76.68 | 77.67 | 76.41 | 1487142 |
| 1730936100 | 76.61 | 2.54 | 3.43 | 75.75 | 76.72 | 75.45 | 2463190 |
| 1730849700 | 74.07 | 0.83 | 1.13 | 73.11 | 74.42 | 72.41 | 1471103 |
| 1730763300 | 73.24 | 0.01 | 0.01 | 71.5 | 73.68 | 70.92 | 2389748 |
| 1730500500 | 73.23 | 1.34 | 1.86 | 72.05 | 73.53 | 71.77 | 1306512 |
| 1730414100 | 71.89 | -0.51 | -0.70 | 72.48 | 72.606 | 71.48 | 1641554 |
| 1730327700 | 72.4 | -1.41 | -1.91 | 73.77 | 74.56 | 72.31 | 1160807 |
| 1730241300 | 73.81 | 0.56 | 0.76 | 73.27 | 73.95 | 72.4 | 1169783 |
| 1730154900 | 73.25 | 1.01 | 1.40 | 72.87 | 73.46 | 72.65 | 1476569 |
| 1729895700 | 72.24 | 0.09 | 0.12 | 72.24 | 73.11 | 71.9 | 1556174 |
| 1729809300 | 72.15 | -0.01 | -0.01 | 72.5 | 72.84 | 71.9401 | 1860332 |
| 1729722900 | 72.16 | -1.87 | -2.53 | 74 | 74.36 | 72.11 | 2495732 |
| 1729636500 | 74.03 | -0.01 | -0.01 | 73.76 | 74.325 | 73.6 | 1069965 |
| 1729550100 | 74.04 | -0.78 | -1.04 | 74.64 | 75.8 | 73.93 | 1322244 |
| 1729290900 | 74.82 | 0.37 | 0.50 | 74.51 | 75.08 | 74.02 | 2043348 |
| 1729204500 | 74.45 | -1.27 | -1.68 | 75.56 | 76.075 | 74.38 | 3403633 |
| 1729118100 | 75.72 | -2.93 | -3.73 | 78.65 | 78.905 | 75.3604 | 4048460 |
| 1729031700 | 78.65 | 0.68 | 0.87 | 77.97 | 79.47 | 77.9 | 1975996 |
| 1728945300 | 77.97 | 0.63 | 0.81 | 77.705 | 78.21 | 77.13 | 1341441 |
| 1728686100 | 77.34 | -0.59 | -0.76 | 77.87 | 78.58 | 77.13 | 1959317 |
| 1728599700 | 77.93 | 1.41 | 1.84 | 76.53 | 78.48 | 76.51 | 1938078 |
| 1728513300 | 76.52 | 3.3 | 4.51 | 73.45 | 76.61 | 73.3264 | 2361623 |
| 1728426900 | 73.22 | 1.41 | 1.96 | 71.96 | 73.31 | 71.92 | 1148876 |
| 1728340500 | 71.81 | -0.5 | -0.69 | 72.24 | 72.63 | 71.47 | 1367904 |
| 1728081300 | 72.31 | 0.22 | 0.31 | 73.29 | 73.29 | 71.755 | 1494358 |
| 1727994900 | 72.09 | -0.3 | -0.41 | 71.92 | 72.62 | 71.63 | 1354544 |
| 1727908500 | 72.39 | -0.19 | -0.26 | 72.62 | 73.21 | 72.27 | 1700607 |
| 1727822100 | 72.58 | -1.76 | -2.37 | 74.62 | 74.7 | 72.47 | 1514280 |
| 1727735700 | 74.34 | 0.35 | 0.47 | 73.84 | 74.4931 | 73.65 | 1846135 |
| 1727476500 | 73.99 | -0.3 | -0.40 | 74.82 | 75.18 | 73.78 | 1793432 |
| 1727390100 | 74.29 | -0.57 | -0.76 | 75.42 | 75.69 | 73.53 | 2114174 |
| 1727303700 | 74.86 | -0.97 | -1.28 | 74.86 | 75.68 | 74.53 | 1899154 |
| 1727217300 | 75.83 | -0.35 | -0.46 | 76.02 | 76.535 | 75.36 | 1272928 |
| 1727130900 | 76.18 | 0.43 | 0.57 | 76.07 | 76.59 | 75.58 | 2298617 |
| 1726871700 | 75.75 | 0.73 | 0.97 | 74.95 | 75.79 | 74.32 | 3808172 |
| 1726785300 | 75.02 | 1.13 | 1.53 | 75.61 | 76.145 | 74.82 | 1940105 |
| 1726698900 | 73.89 | -0.32 | -0.43 | 74.25 | 74.6 | 73.44 | 1820932 |
| 1726612500 | 74.21 | 0.18 | 0.24 | 74.81 | 74.94 | 73.81 | 2555503 |
| 1726526100 | 74.03 | -0.03 | -0.04 | 73.76 | 74.9283 | 73.47 | 1633051 |
| 1726266900 | 74.06 | 0.56 | 0.76 | 73.75 | 75.09 | 73.58 | 1493920 |
| 1726180500 | 73.5 | 0.16 | 0.22 | 73.53 | 74.2899 | 73.07 | 2156202 |
| 1726094100 | 73.34 | 2.34 | 3.30 | 70.89 | 73.81 | 70.81 | 2386204 |
| 1726007700 | 71 | -0.27 | -0.38 | 71.6 | 71.7 | 70.56 | 2880382 |
| 1725921300 | 71.27 | -1.18 | -1.63 | 72.69 | 73.14 | 71.18 | 3300366 |
| 1725662100 | 72.45 | -2.26 | -3.03 | 74.99 | 75.34 | 72.12 | 2461790 |
| 1725575700 | 74.71 | -0.55 | -0.73 | 74.92 | 75.69 | 74.115 | 2228371 |
| 1725489300 | 75.26 | -0.78 | -1.03 | 74.95 | 76.9263 | 74.3 | 2407003 |
