Okta Inc【OKTA】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Okta Inc (OKTA)

103.03

15.87

( 18.21% )

업데이트: 01:59:00

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	12.47	13.7698763251	90.56	104.53	86.88	3389867	88.66721185	CS
4	11.32	12.3432559154	91.71	104.53	86.88	2517877	93.52180086	CS
12	20.43	24.7336561743	82.6	104.53	78.44	2738839	88.00737648	CS
26	28.08	37.4649766511	74.95	104.53	70.56	2670338	82.16862185	CS
52	-6.46	-5.90008219929	109.49	114.5	70.56	2201333	87.09954128	CS
156	-64.17	-38.3791866029	167.2	176.185	44.145	2765245	82.13363184	CS
260	-27.97	-21.3511450382	131	294	44.145	2355613	121.88525359	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741044900	87.16	-3.33	-3.68	92.41	92.477	86.88	7267455
1740785700	90.49	1.3	1.46	88.8775	90.61	88.43	3934555
1740699300	89.19	-0.39	-0.44	89.9	91.89	88.88	2522326
1740612900	89.58	0.24	0.27	89.965	91.085	88.9434	1222295
1740526500	89.34	-1.54	-1.69	90.56	90.56	87.38	2002704
1740440100	90.88	-1.87	-2.02	92.772	92.98	88.85	2835567
1740180900	92.75	-2.44	-2.56	95.565	96.04	92	2619003
1740094500	95.19	-1.79	-1.85	96.395	96.8063	93.73	1468755
1740008100	96.98	-0.06	-0.06	96.89	98	95.58	1536434
1739921700	97.04	0.75	0.78	95.97	97.1	95.11	2427485
1739576100	96.29	-3.97	-3.96	100.265	100.265	96.1	2905758
1739489700	100.26	2	2.04	98.8	100.6	97.59	2763292
1739403300	98.26	2.48	2.59	94.66	99.1	94.66	2078534
1739316900	95.78	-1.88	-1.93	97.59	99.42	95.67	1694025
1739230500	97.66	0.66	0.68	97.8	98	95.14	1892803
1738971300	97	-0.47	-0.48	98.31	98.7562	96.88	1870987
1738884900	97.47	0.02	0.02	97.72	97.9	95.92	2405911
1738798500	97.45	3.04	3.22	94.5	98.41	94.39	2438500
1738712100	94.41	1.17	1.25	91.71	94.45	91.6	1953265
1738625700	93.24	-0.98	-1.04	92.5	94.536	91.9	1837807
1738366500	94.22	0.46	0.49	94.62	95.24	93.73	2712359
1738280100	93.76	-0.24	-0.26	94.38	95.98	93.67	2281075
1738193700	94	-0.93	-0.98	94.25	94.47	92.55	2025920
1738107300	94.93	4.03	4.43	91.3	96.025	90.73	4464996
1738020900	90.9	2.04	2.30	87.1	91.16	86.45	2783183
1737761700	88.86	0.24	0.27	88.5	91.075	87.99	2003011
1737675300	88.62	0	0.00	88.62	88.62	88.62	0
1737588900	88.62	-0.78	-0.87	89.58	90.13	88.29	1534275
1737502500	89.4	2.11	2.42	88.44	89.7	87.95	2687701
1737156900	87.29	1.62	1.89	87.49	87.49	85.8968	3365764
1737070500	85.67	1.47	1.75	84.48	86.17	83.7258	2741399
1736984100	84.2	1.13	1.36	84.63	85.3	83.45	1815988
1736897700	83.07	-0.42	-0.50	83.49	84.6799	82.66	1931296
1736811300	83.49	-0.88	-1.04	82.99	83.7	81.36	2197614
1736552100	84.37	-1.09	-1.28	84.13	85.14	82.84	3757605
1736379300	85.46	0.8	0.94	83.84	85.6	82.97	2322017
1736292900	84.66	0.28	0.33	84.38	86.79	83.42	4617004
1736206500	84.38	3.62	4.48	81.85	85.9	81.45	2877294
1735947300	80.76	1.93	2.45	79.47	80.84	79.31	2219344
1735860900	78.83	0.03	0.04	79.6	80.4088	78.44	1892078
1735688100	78.8	-0.84	-1.05	80.4	80.44	78.44	2674262
1735601700	79.64	-2	-2.45	80.5	80.91	79.4	2693294
1735342500	81.64	-1.38	-1.66	82.4	82.485	79.8701	3323989
1735256100	83.02	-0.17	-0.20	82.89	83.2893	82.52	2514790
1735077840	83.19	-0.41	-0.49	83.64	84.13	82.88	1697469
1734996900	83.6	0.32	0.38	83.245	83.64	81.86	3209000
1734737700	83.28	1.59	1.95	80.67	83.56	80.4363	4763961
1734651300	81.69	0.28	0.34	83.7863	84.28	80.86	3219915
1734564900	81.41	-4.01	-4.69	85.05	87.06	80.74	3954767
1734478500	85.42	0.66	0.78	84.441905	85.8799	83.44	4643210
1734392100	84.76	2.77	3.38	84.155	85.3199	83.51	3958414
1734132900	81.99	-1.92	-2.29	84	84.11	81.93	1873558
1734046500	83.91	-1.09	-1.28	84.33	84.705	83.24	2568183
1733960100	85	2.22	2.68	83.83	85.78	82.809	3640537
1733873700	82.78	-0.42	-0.50	82.6	84.08	81.7501	3254560
1733787300	83.2	-1.59	-1.88	85.05	85.34	82.46	3305358
1733528100	84.79	1.28	1.53	84.19	85.34	82.69	5242635
1733441700	83.515	-2.6	-3.01	87.2	89.8	83.335	6544419
1733355300	86.11	4.4	5.38	91	91.37	82.79	20008003

Euro Group Laminations

BNP Paribas Issuance

Optima Health (PK)

Vontobel Financial Produ...

BNP Paribas Issuance

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관