시장 데이터를 불러오는 중
전체 종목
옥타브 인텔리전스 과거 주가
Octave Intelligence plc - Class B Ordinary Shares · OCTV · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Octave Intelligence plc - Class B Ordinary Shares · OCTV · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,524 | ₩27,591 | ₩27,109 | ₩27,497 | -0.10% | 105.2만 |
| 2026.10.08 | ₩26,425 | ₩27,001 | ₩26,425 | ₩26,854 | +1.62% | 170.5만 |
| 2026.10.07 | ₩26,264 | ₩26,586 | ₩25,782 | ₩26,425 | +0.61% | 148.2만 |
| 2026.10.06 | ₩26,934 | ₩27,216 | ₩26,372 | ₩26,425 | -1.89% | 133만 |
| 2026.10.05 | ₩26,398 | ₩27,551 | ₩26,398 | ₩26,948 | +2.08% | 192.1만 |
| 2026.10.02 | ₩25,460 | ₩25,608 | ₩25,112 | ₩25,501 | +0.16% | 140.9만 |
| 2026.10.01 | ₩25,675 | ₩25,889 | ₩25,259 | ₩25,541 | -0.52% | 180.6만 |
| 2026.09.30 | ₩25,058 | ₩25,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,313 |
| +1.02% |
| 198.2만 |
| 2026.09.29 | ₩24,603 | ₩25,099 | ₩24,308 | ₩24,965 | +1.47% | 214.9만 |
|---|
| 2026.09.28 | ₩24,616 | ₩25,045 | ₩24,321 | ₩24,898 | +1.14% | 197.6만 |
|---|
| 2026.09.25 | ₩25,300 | ₩25,688 | ₩25,072 | ₩25,233 | -0.26% | 131.8만 |
|---|
| 2026.09.24 | ₩26,130 | ₩26,171 | ₩25,273 | ₩25,527 | -2.31% | 195.9만 |
|---|
| 2026.09.23 | ₩26,063 | ₩26,774 | ₩25,836 | ₩26,559 | +1.90% | 195.1만 |
|---|
| 2026.09.22 | ₩26,104 | ₩26,197 | ₩25,192 | ₩25,956 | -0.56% | 222.9만 |
|---|
| 2026.09.21 | ₩25,527 | ₩26,626 | ₩25,125 | ₩25,742 | +0.84% | 295.7만 |
|---|
| 2026.09.18 | ₩24,884 | ₩25,501 | ₩24,201 | ₩25,219 | +1.35% | 1920.1만 |
|---|
| 2026.09.17 | ₩24,147 | ₩24,991 | ₩24,027 | ₩24,831 | +2.83% | 267.4만 |
|---|
| 2026.09.16 | ₩24,656 | ₩24,898 | ₩24,295 | ₩24,482 | -0.71% | 247.5만 |
|---|
| 2026.09.15 | ₩24,656 | ₩25,139 | ₩24,241 | ₩24,844 | +0.76% | 163.6만 |
|---|
| 2026.09.14 | ₩24,335 | ₩25,621 | ₩24,335 | ₩25,219 | +3.63% | 252.6만 |
|---|
| 2026.09.11 | ₩23,182 | ₩23,919 | ₩22,968 | ₩23,759 | +2.49% | 263만 |
|---|
| 2026.09.10 | ₩23,866 | ₩23,973 | ₩22,834 | ₩23,115 | -3.14% | 320.6만 |
|---|
| 2026.09.09 | ₩24,643 | ₩24,991 | ₩23,986 | ₩24,027 | -2.50% | 170.1만 |
|---|
| 2026.09.08 | ₩25,702 | ₩25,702 | ₩24,563 | ₩24,643 | -4.12% | 315.6만 |
|---|
| 2026.09.04 | ₩26,599 | ₩26,854 | ₩25,970 | ₩26,251 | -1.31% | 360.1만 |
|---|
| 2026.09.03 | ₩26,479 | ₩27,015 | ₩25,849 | ₩26,774 | +1.11% | 257.4만 |
|---|
| 2026.09.02 | ₩25,862 | ₩26,077 | ₩24,911 | ₩25,460 | -1.55% | 264.8만 |
|---|
| 2026.09.01 | ₩26,398 | ₩26,532 | ₩25,795 | ₩26,130 | -1.02% | 254.1만 |
|---|
| 2026.08.31 | ₩27,135 | ₩27,578 | ₩26,720 | ₩26,800 | -1.23% | 211만 |
|---|
| 2026.08.28 | ₩25,554 | ₩26,653 | ₩25,554 | ₩26,599 | +4.09% | 299.1만 |
|---|
| 2026.08.27 | ₩25,568 | ₩26,251 | ₩25,487 | ₩26,077 | +1.99% | 158.2만 |
|---|
| 2026.08.26 | ₩23,960 | ₩24,991 | ₩23,960 | ₩24,924 | +4.03% | 173.9만 |
|---|
| 2026.08.25 | ₩24,616 | ₩25,219 | ₩24,187 | ₩24,455 | -0.65% | 128.1만 |
|---|
| 2026.08.24 | ₩24,228 | ₩24,764 | ₩23,665 | ₩24,549 | +1.33% | 122.5만 |
|---|
| 2026.08.21 | ₩24,120 | ₩24,509 | ₩23,718 | ₩24,308 | +0.78% | 132.9만 |
|---|
| 2026.08.20 | ₩24,402 | ₩24,576 | ₩24,013 | ₩24,308 | -0.38% | 271.1만 |
|---|
| 2026.08.19 | ₩24,482 | ₩25,300 | ₩24,080 | ₩24,750 | +1.09% | 288.6만 |
|---|
| 2026.08.18 | ₩24,013 | ₩25,032 | ₩23,826 | ₩24,965 | +3.96% | 233.6만 |
|---|
| 2026.08.17 | ₩24,790 | ₩24,844 | ₩23,759 | ₩24,147 | -2.59% | 164.6만 |
|---|
| 2026.08.14 | ₩25,996 | ₩26,331 | ₩25,125 | ₩25,340 | -2.53% | 281.9만 |
|---|
| 2026.08.13 | ₩25,862 | ₩26,144 | ₩24,134 | ₩25,340 | -2.02% | 318.3만 |
|---|
| 2026.08.12 | ₩22,325 | ₩26,291 | ₩22,325 | ₩25,568 | +14.53% | 779.4만 |
|---|
| 2026.08.11 | ₩25,889 | ₩26,519 | ₩25,541 | ₩26,425 | +2.07% | 191.8만 |
|---|
| 2026.08.10 | ₩25,943 | ₩26,345 | ₩25,862 | ₩26,037 | +0.36% | 223.8만 |
|---|
| 2026.08.07 | ₩26,144 | ₩26,613 | ₩26,117 | ₩26,372 | +0.87% | 83만 |
|---|
| 2026.08.06 | ₩26,104 | ₩26,171 | ₩25,527 | ₩26,023 | -0.31% | 81.9만 |
|---|
| 2026.08.05 | ₩26,331 | ₩26,626 | ₩26,171 | ₩26,251 | -0.31% | 163.3만 |
|---|
| 2026.08.04 | ₩25,702 | ₩26,412 | ₩25,675 | ₩26,331 | +2.45% | 152.8만 |
|---|
| 2026.08.03 | ₩24,764 | ₩25,795 | ₩24,710 | ₩25,635 | +3.52% | 292.5만 |
|---|
| 2026.07.31 | ₩23,919 | ₩24,643 | ₩23,826 | ₩24,442 | +2.18% | 86만 |
|---|
| 2026.07.30 | ₩23,397 | ₩24,107 | ₩23,196 | ₩24,080 | +2.92% | 64.4만 |
|---|
| 2026.07.29 | ₩23,196 | ₩23,960 | ₩23,196 | ₩23,517 | +1.39% | 93.6만 |
|---|
| 2026.07.28 | ₩22,687 | ₩23,450 | ₩22,633 | ₩23,290 | +2.66% | 71.9만 |
|---|
| 2026.07.27 | ₩22,405 | ₩22,780 | ₩22,298 | ₩22,767 | +1.61% | 78만 |
|---|
| 2026.07.24 | ₩21,521 | ₩22,285 | ₩21,333 | ₩21,869 | +1.62% | 144만 |
|---|
| 2026.07.23 | ₩20,837 | ₩21,226 | ₩20,650 | ₩20,770 | -0.32% | 74.5만 |
|---|
| 2026.07.22 | ₩21,749 | ₩21,963 | ₩20,985 | ₩21,052 | -3.20% | 83만 |
|---|
| 2026.07.21 | ₩21,239 | ₩21,829 | ₩21,213 | ₩21,615 | +1.77% | 68.4만 |
|---|
| 2026.07.20 | ₩21,494 | ₩21,695 | ₩21,347 | ₩21,534 | +0.19% | 66.2만 |
|---|
| 2026.07.17 | ₩22,392 | ₩22,579 | ₩22,003 | ₩22,043 | -1.56% | 100.7만 |
|---|
| 2026.07.16 | ₩22,606 | ₩22,727 | ₩22,231 | ₩22,620 | +0.06% | 93.9만 |
|---|
| 2026.07.15 | ₩22,325 | ₩22,807 | ₩22,258 | ₩22,794 | +2.10% | 54만 |
|---|
| 2026.07.14 | ₩22,204 | ₩22,794 | ₩22,191 | ₩22,271 | +0.30% | 71.7만 |
|---|
| 2026.07.13 | ₩22,325 | ₩22,821 | ₩22,124 | ₩22,713 | +1.74% | 97.8만 |
|---|
| 2026.07.10 | ₩23,089 | ₩23,263 | ₩22,740 | ₩22,780 | -1.33% | 136.4만 |
|---|
| 2026.07.09 | ₩22,405 | ₩23,115 | ₩22,365 | ₩23,089 | +3.05% | 110.6만 |
|---|
| 2026.07.08 | ₩22,365 | ₩22,687 | ₩22,258 | ₩22,673 | +1.38% | 87.7만 |
|---|
| 2026.07.07 | ₩24,321 | ₩24,429 | ₩23,089 | ₩23,316 | -4.13% | 96.7만 |
|---|
| 2026.07.06 | ₩23,182 | ₩24,630 | ₩23,062 | ₩24,442 | +5.43% | 103.6만 |
|---|
| 2026.07.02 | ₩23,089 | ₩23,665 | ₩23,008 | ₩23,316 | +0.99% | 66.1만 |
|---|
| 2026.07.01 | ₩22,110 | ₩23,008 | ₩22,110 | ₩22,794 | +3.09% | 62.9만 |
|---|
| 2026.06.30 | ₩21,735 | ₩21,909 | ₩21,266 | ₩21,842 | +0.49% | 50.3만 |
|---|
| 2026.06.29 | ₩21,695 | ₩22,258 | ₩21,454 | ₩22,084 | +1.79% | 146.2만 |
|---|
| 2026.06.26 | ₩21,561 | ₩21,829 | ₩21,253 | ₩21,816 | +1.18% | 81.5만 |
|---|
| 2026.06.25 | ₩21,467 | ₩22,030 | ₩21,414 | ₩21,936 | +2.18% | 85.3만 |
|---|
| 2026.06.24 | ₩21,976 | ₩22,110 | ₩21,012 | ₩21,467 | -2.32% | 103.6만 |
|---|
| 2026.06.23 | ₩21,239 | ₩22,151 | ₩21,226 | ₩22,057 | +3.85% | 143.8만 |
|---|
| 2026.06.22 | ₩21,548 | ₩21,615 | ₩20,918 | ₩20,971 | -2.67% | 163.5만 |
|---|
| 2026.06.18 | ₩21,950 | ₩22,392 | ₩21,306 | ₩22,244 | +1.34% | 466.6만 |
|---|
| 2026.06.17 | ₩22,847 | ₩22,861 | ₩22,151 | ₩22,164 | -2.99% | 141.9만 |
|---|
| 2026.06.16 | ₩23,678 | ₩23,759 | ₩22,633 | ₩22,700 | -4.13% | 202.2만 |
|---|
| 2026.06.15 | ₩23,986 | ₩24,469 | ₩23,678 | ₩24,120 | +0.56% | 108.1만 |
|---|
| 2026.06.12 | ₩24,871 | ₩25,045 | ₩23,263 | ₩23,584 | -5.17% | 241.6만 |
|---|
| 2026.06.11 | ₩25,474 | ₩25,795 | ₩24,563 | ₩24,563 | -3.58% | 339.2만 |
|---|
| 2026.06.10 | ₩26,023 | ₩27,390 | ₩25,728 | ₩26,693 | +2.57% | 541만 |
|---|
| 2026.06.09 | ₩27,390 | ₩27,779 | ₩26,224 | ₩26,546 | -3.08% | 179.7만 |
|---|
| 2026.06.08 | ₩26,787 | ₩30,418 | ₩25,514 | ₩29,172 | +8.90% | 188.7만 |
|---|
| 2026.06.05 | ₩26,291 | ₩26,305 | ₩24,187 | ₩25,072 | -4.64% | 130만 |
|---|
| 2026.06.04 | ₩28,006 | ₩28,006 | ₩24,120 | ₩26,760 | -4.45% | 105.9만 |
|---|
| 2026.06.03 | ₩33,581 | ₩36,703 | ₩25,300 | ₩26,452 | -21.23% | 197.9만 |
|---|
| 2026.06.02 | ₩27,363 | ₩33,956 | ₩27,202 | ₩33,648 | +22.97% | 338.3만 |
|---|
| 2026.06.01 | ₩23,089 | ₩27,953 | ₩23,089 | ₩26,827 | +16.19% | 197.6만 |
|---|
| 2026.05.29 | ₩23,303 | ₩23,785 | ₩22,311 | ₩23,048 | -1.09% | 307.9만 |
|---|
| 2026.05.28 | ₩23,383 | ₩23,584 | ₩22,378 | ₩22,847 | -2.29% | 255.2만 |
|---|
| 2026.05.27 | ₩23,115 | ₩23,785 | ₩22,981 | ₩23,424 | +1.33% | 81.6만 |
|---|
| 2026.05.26 | ₩27,269 | ₩27,457 | ₩23,048 | ₩23,799 | -12.73% | 61.5만 |
|---|
| 2026.05.22 | ₩33,501 | ₩33,501 | ₩28,623 | ₩29,145 | -13.00% | 4.4만 |
|---|
| 2026.05.21 | ₩37,521 | ₩40,201 | ₩29,427 | ₩29,427 | -21.57% | 7.7천 |
|---|