Hot Features
프리미엄
Okta Inc (OKTA)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.8382 | 3.16834114758 | 89.58 | 96.025 | 86.45 | 2696366 | 91.8651549 | CS |
| 4 | 12.4182 | 15.52275 | 80 | 96.025 | 78.44 | 2714736 | 86.4017342 | CS |
| 12 | 16.6682 | 22.0042244224 | 75.75 | 96.025 | 71.84 | 3424940 | 82.3769511 | CS |
| 26 | -1.4818 | -1.57806176784 | 93.9 | 99.91 | 70.56 | 2673449 | 81.07114349 | CS |
| 52 | 7.5082 | 8.84253915911 | 84.91 | 114.5 | 70.56 | 2267971 | 87.14328071 | CS |
| 156 | -93.3518 | -50.2512784626 | 185.77 | 203.79 | 44.145 | 2761718 | 84.24848563 | CS |
| 260 | -36.5818 | -28.3579844961 | 129 | 294 | 44.145 | 2342625 | 122.2863355 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 87.86 | 2694759 |
| 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 | 84.09 | 85.14 | 82.84 | 3782909 |
| 1736379300 | 85.46 | 0.8 | 0.94 | 84 | 85.6 | 82.97 | 2341423 |
| 1736292900 | 84.66 | 0.28 | 0.33 | 84.38 | 86.79 | 83.42 | 4691087 |
| 1736206500 | 84.38 | 3.62 | 4.48 | 81.85 | 85.9 | 81.19 | 2929054 |
| 1735947300 | 80.76 | 1.93 | 2.45 | 79.35 | 80.84 | 79.0137 | 2236844 |
| 1735860900 | 78.83 | 0.03 | 0.04 | 80 | 80.4088 | 78.44 | 1922170 |
| 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 | 2698249 |
| 1735342500 | 81.64 | -1.38 | -1.66 | 82.33 | 82.485 | 79.8701 | 3348379 |
| 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 | 3215739 |
| 1734737700 | 83.28 | 1.59 | 1.95 | 80.8 | 83.56 | 80.155 | 4813563 |
| 1734651300 | 81.69 | 0.28 | 0.34 | 83.83 | 84.28 | 80.86 | 3269811 |
| 1734564900 | 81.41 | -4.01 | -4.69 | 85.05 | 87.06 | 80.74 | 3981295 |
| 1734478500 | 85.42 | 0.66 | 0.78 | 84.76 | 85.8799 | 83.44 | 4701446 |
| 1734392100 | 84.76 | 2.77 | 3.38 | 84.15 | 85.3199 | 83.51 | 4094894 |
| 1734132900 | 81.99 | -1.92 | -2.29 | 84 | 84.11 | 81.93 | 1877718 |
| 1734046500 | 83.91 | -1.09 | -1.28 | 84.33 | 84.705 | 83.24 | 2612471 |
| 1733960100 | 85 | 2.22 | 2.68 | 83.76 | 85.78 | 82.809 | 3676294 |
| 1733873700 | 82.78 | -0.42 | -0.50 | 83.4 | 84.08 | 81.7501 | 3319966 |
| 1733787300 | 83.2 | -1.59 | -1.88 | 85.05 | 85.39 | 82.46 | 3358870 |
| 1733528100 | 84.79 | 1.28 | 1.53 | 84.19 | 85.34 | 82.69 | 5290161 |
| 1733441700 | 83.515 | -2.6 | -3.01 | 87.2 | 89.8 | 83.335 | 6819093 |
| 1733355300 | 86.11 | 4.4 | 5.38 | 91 | 91.43 | 82.79 | 21047343 |
| 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 |
