Okta Inc【0OK】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Okta Inc (0OK)

93.10

9.64

(11.55%)

마감 10 4월 5:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.3	-3.42323651452	96.4	97.92	77.01	1981	86.25552127	DE
4	-5.44	-5.52060077126	98.54	109.26	77.01	1719	97.18868523	DE
12	11.84	14.5705143982	81.26	109.26	77.01	2121	94.59314287	DE
26	26.24	39.2461860604	66.86	109.26	65.33	2171	85.55435137	DE
52	0.61	0.659530760082	92.49	109.26	63.75	1590	83.96145997	DE
156	20.09	27.5167785235	73.01	109.26	60.01	1646	81.99614303	DE
260	20.09	27.5167785235	73.01	109.26	60.01	1646	81.99614303	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744144020	83.67	-0.2	-0.24	84.45	88.05	83.67	1872
1744057620	83.87	0.13	0.16	78	85	77.01	1708
1743798420	83.739999	-7.05	-7.77	90.37	90.89	82	2588
1743712020	90.79	-6.47	-6.65	90.18	93.36	87.95	1930
1743625620	97.26	0.24	0.25	96.4	97.92	94.92	1198
1743539220	97.02	-0.04	-0.04	96.51	98.16	95.8	891
1743452820	97.06	-2.86	-2.86	98.58	98.91	95.52	2522
1743197220	99.92	-2.84	-2.76	103.34	103.34	99.13	4688
1743110820	102.76	-3.04	-2.87	106.34	106.38	102.76	2714
1743024420	105.8	-2.16	-2.00	107.98	108.7	105.26	1342
1742938020	107.96	0.1	0.09	108.12	108.96	107.02	1161
1742851620	107.86	2.12	2.00	105.78	109.26	105.78	1713
1742592420	105.74	2.2	2.12	103.6	105.74	102.26	1392
1742506020	103.54	-0.86	-0.82	105.74	105.74	103.54	433
1742419620	104.4	1.4	1.36	103.86	105.44	103	2369
1742333220	103	-3.14	-2.96	105.7	106.2	102.58	678
1742246820	106.14	2.86	2.77	102.76	106.82	102.18	1630
1741987620	103.28	5.14	5.24	99.4	104.02	98.86	1104
1741901220	98.14	-1.44	-1.45	99.02	100.04	97.22	453
1741814820	99.58	1.26	1.28	98.54	101.18	98.17	1135
1741728420	98.32	1.74	1.80	96.43	99.75	93	4659
1741642020	96.58	-7.12	-6.87	103.96	104.1	96.09	2391
1741382820	103.7	0.26	0.25	103.36	105	99.57	3816
1741296420	103.44	-4.58	-4.24	108.1	108.1	103.4	4814
1741210020	108.02	5.98	5.86	103.22	108.02	100.02	3847
1741123620	102.04	18.98	22.85	95.02	102.04	91.68	11165
1741037220	83.06	-3.24	-3.75	87.49	88.45	83.06	2035
1740778020	86.3	0.49	0.57	85.599999	86.83	84	2014
1740691620	85.81	0.17	0.20	86.72	88.16	85.5	1724
1740605220	85.64	0.6	0.71	85.51	86.92	85.09	841
1740518820	85.04	-1.57	-1.81	86.34	86.8	83.36	2651
1740432420	86.61	-1.54	-1.75	89.12	90	85.02	1665
1740173220	88.15	-2.76	-3.04	90.58	91.53	88.11	1648
1740086820	90.91	-2.96	-3.15	92.73	92.99	89.95	1401
1740000420	93.87	1.57	1.70	92.38	93.87	92	617
1739914020	92.3	-0.2	-0.22	93.98	93.98	91.01	1682
1739827620	92.5	0.39	0.42	92.49	93.29	91.81	1074
1739568420	92.11	-3.89	-4.05	96.4	96.4	91.81	1127
1739482020	96	1.46	1.54	94.83	96	94.16	1473
1739395620	94.54	1.09	1.17	92.93	95.32	91.11	1098
1739309220	93.45	-1.07	-1.13	93.78	96	93	2223
1739222820	94.52	0.16	0.17	94.99	94.99	92.45	2124
1738963620	94.36	0.58	0.62	94.26	95.08	92.59	2159
1738877220	93.78	0.05	0.05	94.44	94.77	92.55	1824
1738790820	93.73	3.99	4.45	89.07	94.34	89.07	2830
1738704420	89.74	-1.75	-1.91	90.34	90.98	88.42	1121
1738618020	91.49	0.14	0.15	90.8	91.77	88.5	6835
1738358820	91.35	1.2	1.33	91.18	92.43	90.81	1002
1738272420	90.15	-0.14	-0.16	91.25	91.73	90.15	818
1738186020	90.29	-0.71	-0.78	91.16	92.31	89.23	3295
1738099620	91	4.95	5.75	86.59	92	86.5	3289
1738013220	86.05	1.09	1.28	83.4	86.66	81	4433
1737754020	84.959999	1.1	1.31	83.51	86.32	83.51	823
1737667620	83.86	-1.17	-1.38	85.319999	85.62	83.13	3139
1737581220	85.03	-0.78	-0.91	86.13	86.89	85	2198
1737494820	85.81	1.8	2.14	84.4	85.81	84.4	199
1737408420	84.01	-0.75	-0.88	84.989999	84.989999	84.01	290
1737149220	84.76	1.26	1.51	83.15	84.76	82.77	1605
1737062820	83.5	1.76	2.15	82.44	83.5	81.63	583
1736976420	81.739999	0.7	0.86	81.26	82.18	80.12	713
1736890020	81.04	-0.49	-0.60	81.41	82	80.54	301
1736803620	81.53	-0.71	-0.86	82.53	82.53	79.81	2140
1736544420	82.239999	-0.14	-0.17	82.989999	83.489999	80.67	2995
1736458020	82.38	-0.39	-0.47	82.989999	82.989999	82.28	245

Clinuvel Pharmaceuticals

Biora Therapeutics

Renewables Infrastructure

Charter Hall Retail REIT

Sixth Street Specialty L...

Obrascon Huarte Lain

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관