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 | ₩27,426 | ₩27,493 | ₩27,012 | ₩27,400 | -0.10% | 105.2만 |
| 2026.10.08 | ₩26,331 | ₩26,905 | ₩26,331 | ₩26,759 | +1.62% | 170.5만 |
| 2026.10.07 | ₩26,171 | ₩26,492 | ₩25,690 | ₩26,331 | +0.61% | 148.2만 |
| 2026.10.06 | ₩26,839 | ₩27,119 | ₩26,278 | ₩26,331 | -1.89% | 133만 |
| 2026.10.05 | ₩26,305 | ₩27,453 | ₩26,305 | ₩26,852 | +2.08% | 192.1만 |
| 2026.10.02 | ₩25,370 | ₩25,517 | ₩25,023 | ₩25,410 | +0.16% | 140.9만 |
| 2026.10.01 | ₩25,584 | ₩25,797 | ₩25,170 | ₩25,450 | -0.52% | 180.6만 |
| 2026.09.30 | ₩24,969 | ₩25,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,223 |
| +1.02% |
| 198.2만 |
| 2026.09.29 | ₩24,515 | ₩25,009 | ₩24,222 | ₩24,876 | +1.47% | 214.9만 |
|---|
| 2026.09.28 | ₩24,529 | ₩24,956 | ₩24,235 | ₩24,809 | +1.14% | 197.6만 |
|---|
| 2026.09.25 | ₩25,210 | ₩25,597 | ₩24,983 | ₩25,143 | -0.26% | 131.8만 |
|---|
| 2026.09.24 | ₩26,038 | ₩26,078 | ₩25,183 | ₩25,437 | -2.31% | 195.9만 |
|---|
| 2026.09.23 | ₩25,971 | ₩26,678 | ₩25,744 | ₩26,465 | +1.90% | 195.1만 |
|---|
| 2026.09.22 | ₩26,011 | ₩26,104 | ₩25,103 | ₩25,864 | -0.56% | 222.9만 |
|---|
| 2026.09.21 | ₩25,437 | ₩26,532 | ₩25,036 | ₩25,650 | +0.84% | 295.7만 |
|---|
| 2026.09.18 | ₩24,796 | ₩25,410 | ₩24,115 | ₩25,130 | +1.35% | 1920.1만 |
|---|
| 2026.09.17 | ₩24,061 | ₩24,903 | ₩23,941 | ₩24,742 | +2.83% | 267.4만 |
|---|
| 2026.09.16 | ₩24,569 | ₩24,809 | ₩24,208 | ₩24,395 | -0.71% | 247.5만 |
|---|
| 2026.09.15 | ₩24,569 | ₩25,049 | ₩24,155 | ₩24,756 | +0.76% | 163.6만 |
|---|
| 2026.09.14 | ₩24,248 | ₩25,530 | ₩24,248 | ₩25,130 | +3.63% | 252.6만 |
|---|
| 2026.09.11 | ₩23,100 | ₩23,834 | ₩22,886 | ₩23,674 | +2.49% | 263만 |
|---|
| 2026.09.10 | ₩23,781 | ₩23,888 | ₩22,753 | ₩23,033 | -3.14% | 320.6만 |
|---|
| 2026.09.09 | ₩24,555 | ₩24,903 | ₩23,901 | ₩23,941 | -2.50% | 170.1만 |
|---|
| 2026.09.08 | ₩25,610 | ₩25,610 | ₩24,475 | ₩24,555 | -4.12% | 315.6만 |
|---|
| 2026.09.04 | ₩26,505 | ₩26,759 | ₩25,877 | ₩26,158 | -1.31% | 360.1만 |
|---|
| 2026.09.03 | ₩26,385 | ₩26,919 | ₩25,757 | ₩26,678 | +1.11% | 257.4만 |
|---|
| 2026.09.02 | ₩25,771 | ₩25,984 | ₩24,822 | ₩25,370 | -1.55% | 264.8만 |
|---|
| 2026.09.01 | ₩26,305 | ₩26,438 | ₩25,704 | ₩26,038 | -1.02% | 254.1만 |
|---|
| 2026.08.31 | ₩27,039 | ₩27,480 | ₩26,625 | ₩26,705 | -1.23% | 211만 |
|---|
| 2026.08.28 | ₩25,463 | ₩26,558 | ₩25,463 | ₩26,505 | +4.09% | 299.1만 |
|---|
| 2026.08.27 | ₩25,477 | ₩26,158 | ₩25,397 | ₩25,984 | +1.99% | 158.2만 |
|---|
| 2026.08.26 | ₩23,874 | ₩24,903 | ₩23,874 | ₩24,836 | +4.03% | 173.9만 |
|---|
| 2026.08.25 | ₩24,529 | ₩25,130 | ₩24,101 | ₩24,368 | -0.65% | 128.1만 |
|---|
| 2026.08.24 | ₩24,142 | ₩24,676 | ₩23,581 | ₩24,462 | +1.33% | 122.5만 |
|---|
| 2026.08.21 | ₩24,035 | ₩24,422 | ₩23,634 | ₩24,222 | +0.78% | 132.9만 |
|---|
| 2026.08.20 | ₩24,315 | ₩24,489 | ₩23,928 | ₩24,222 | -0.38% | 271.1만 |
|---|
| 2026.08.19 | ₩24,395 | ₩25,210 | ₩23,995 | ₩24,662 | +1.09% | 288.6만 |
|---|
| 2026.08.18 | ₩23,928 | ₩24,943 | ₩23,741 | ₩24,876 | +3.96% | 233.6만 |
|---|
| 2026.08.17 | ₩24,702 | ₩24,756 | ₩23,674 | ₩24,061 | -2.59% | 164.6만 |
|---|
| 2026.08.14 | ₩25,904 | ₩26,238 | ₩25,036 | ₩25,250 | -2.53% | 281.9만 |
|---|
| 2026.08.13 | ₩25,771 | ₩26,051 | ₩24,048 | ₩25,250 | -2.02% | 318.3만 |
|---|
| 2026.08.12 | ₩22,245 | ₩26,198 | ₩22,245 | ₩25,477 | +14.53% | 779.4만 |
|---|
| 2026.08.11 | ₩25,797 | ₩26,425 | ₩25,450 | ₩26,331 | +2.07% | 191.8만 |
|---|
| 2026.08.10 | ₩25,851 | ₩26,251 | ₩25,771 | ₩25,944 | +0.36% | 223.8만 |
|---|
| 2026.08.07 | ₩26,051 | ₩26,518 | ₩26,024 | ₩26,278 | +0.87% | 83만 |
|---|
| 2026.08.06 | ₩26,011 | ₩26,078 | ₩25,437 | ₩25,931 | -0.31% | 81.9만 |
|---|
| 2026.08.05 | ₩26,238 | ₩26,532 | ₩26,078 | ₩26,158 | -0.31% | 163.3만 |
|---|
| 2026.08.04 | ₩25,610 | ₩26,318 | ₩25,584 | ₩26,238 | +2.45% | 152.8만 |
|---|
| 2026.08.03 | ₩24,676 | ₩25,704 | ₩24,622 | ₩25,544 | +3.52% | 292.5만 |
|---|
| 2026.07.31 | ₩23,834 | ₩24,555 | ₩23,741 | ₩24,355 | +2.18% | 86만 |
|---|
| 2026.07.30 | ₩23,314 | ₩24,021 | ₩23,113 | ₩23,995 | +2.92% | 64.4만 |
|---|
| 2026.07.29 | ₩23,113 | ₩23,874 | ₩23,113 | ₩23,434 | +1.39% | 93.6만 |
|---|
| 2026.07.28 | ₩22,606 | ₩23,367 | ₩22,553 | ₩23,207 | +2.66% | 71.9만 |
|---|
| 2026.07.27 | ₩22,326 | ₩22,699 | ₩22,219 | ₩22,686 | +1.61% | 78만 |
|---|
| 2026.07.24 | ₩21,444 | ₩22,205 | ₩21,257 | ₩21,791 | +1.62% | 144만 |
|---|
| 2026.07.23 | ₩20,763 | ₩21,151 | ₩20,576 | ₩20,697 | -0.32% | 74.5만 |
|---|
| 2026.07.22 | ₩21,671 | ₩21,885 | ₩20,910 | ₩20,977 | -3.20% | 83만 |
|---|
| 2026.07.21 | ₩21,164 | ₩21,751 | ₩21,137 | ₩21,538 | +1.77% | 68.4만 |
|---|
| 2026.07.20 | ₩21,418 | ₩21,618 | ₩21,271 | ₩21,458 | +0.19% | 66.2만 |
|---|
| 2026.07.17 | ₩22,312 | ₩22,499 | ₩21,925 | ₩21,965 | -1.56% | 100.7만 |
|---|
| 2026.07.16 | ₩22,526 | ₩22,646 | ₩22,152 | ₩22,539 | +0.06% | 93.9만 |
|---|
| 2026.07.15 | ₩22,245 | ₩22,726 | ₩22,179 | ₩22,713 | +2.10% | 54만 |
|---|
| 2026.07.14 | ₩22,125 | ₩22,713 | ₩22,112 | ₩22,192 | +0.30% | 71.7만 |
|---|
| 2026.07.13 | ₩22,245 | ₩22,739 | ₩22,045 | ₩22,633 | +1.74% | 97.8만 |
|---|
| 2026.07.10 | ₩23,007 | ₩23,180 | ₩22,659 | ₩22,699 | -1.33% | 136.4만 |
|---|
| 2026.07.09 | ₩22,326 | ₩23,033 | ₩22,285 | ₩23,007 | +3.05% | 110.6만 |
|---|
| 2026.07.08 | ₩22,285 | ₩22,606 | ₩22,179 | ₩22,593 | +1.38% | 87.7만 |
|---|
| 2026.07.07 | ₩24,235 | ₩24,342 | ₩23,007 | ₩23,234 | -4.13% | 96.7만 |
|---|
| 2026.07.06 | ₩23,100 | ₩24,542 | ₩22,980 | ₩24,355 | +5.43% | 103.6만 |
|---|
| 2026.07.02 | ₩23,007 | ₩23,581 | ₩22,926 | ₩23,234 | +0.99% | 66.1만 |
|---|
| 2026.07.01 | ₩22,032 | ₩22,926 | ₩22,032 | ₩22,713 | +3.09% | 62.9만 |
|---|
| 2026.06.30 | ₩21,658 | ₩21,832 | ₩21,191 | ₩21,765 | +0.49% | 50.3만 |
|---|
| 2026.06.29 | ₩21,618 | ₩22,179 | ₩21,378 | ₩22,005 | +1.79% | 146.2만 |
|---|
| 2026.06.26 | ₩21,484 | ₩21,751 | ₩21,177 | ₩21,738 | +1.18% | 81.5만 |
|---|
| 2026.06.25 | ₩21,391 | ₩21,952 | ₩21,337 | ₩21,858 | +2.18% | 85.3만 |
|---|
| 2026.06.24 | ₩21,898 | ₩22,032 | ₩20,937 | ₩21,391 | -2.32% | 103.6만 |
|---|
| 2026.06.23 | ₩21,164 | ₩22,072 | ₩21,151 | ₩21,978 | +3.85% | 143.8만 |
|---|
| 2026.06.22 | ₩21,471 | ₩21,538 | ₩20,843 | ₩20,897 | -2.67% | 163.5만 |
|---|
| 2026.06.18 | ₩21,872 | ₩22,312 | ₩21,231 | ₩22,165 | +1.34% | 466.6만 |
|---|
| 2026.06.17 | ₩22,766 | ₩22,780 | ₩22,072 | ₩22,085 | -2.99% | 141.9만 |
|---|
| 2026.06.16 | ₩23,594 | ₩23,674 | ₩22,553 | ₩22,619 | -4.13% | 202.2만 |
|---|
| 2026.06.15 | ₩23,901 | ₩24,382 | ₩23,594 | ₩24,035 | +0.56% | 108.1만 |
|---|
| 2026.06.12 | ₩24,782 | ₩24,956 | ₩23,180 | ₩23,501 | -5.17% | 241.6만 |
|---|
| 2026.06.11 | ₩25,383 | ₩25,704 | ₩24,475 | ₩24,475 | -3.58% | 339.2만 |
|---|
| 2026.06.10 | ₩25,931 | ₩27,293 | ₩25,637 | ₩26,598 | +2.57% | 541만 |
|---|
| 2026.06.09 | ₩27,293 | ₩27,680 | ₩26,131 | ₩26,451 | -3.08% | 179.7만 |
|---|
| 2026.06.08 | ₩26,692 | ₩30,310 | ₩25,423 | ₩29,069 | +8.90% | 188.7만 |
|---|
| 2026.06.05 | ₩26,198 | ₩26,211 | ₩24,101 | ₩24,983 | -4.64% | 130만 |
|---|
| 2026.06.04 | ₩27,907 | ₩27,907 | ₩24,035 | ₩26,665 | -4.45% | 105.9만 |
|---|
| 2026.06.03 | ₩33,462 | ₩36,573 | ₩25,210 | ₩26,358 | -21.23% | 197.9만 |
|---|
| 2026.06.02 | ₩27,266 | ₩33,835 | ₩27,106 | ₩33,528 | +22.97% | 338.3만 |
|---|
| 2026.06.01 | ₩23,007 | ₩27,854 | ₩23,007 | ₩26,732 | +16.19% | 197.6만 |
|---|
| 2026.05.29 | ₩23,220 | ₩23,701 | ₩22,232 | ₩22,966 | -1.09% | 307.9만 |
|---|
| 2026.05.28 | ₩23,300 | ₩23,501 | ₩22,299 | ₩22,766 | -2.29% | 255.2만 |
|---|
| 2026.05.27 | ₩23,033 | ₩23,701 | ₩22,900 | ₩23,340 | +1.33% | 81.6만 |
|---|
| 2026.05.26 | ₩27,173 | ₩27,359 | ₩22,966 | ₩23,714 | -12.73% | 61.5만 |
|---|
| 2026.05.22 | ₩33,382 | ₩33,382 | ₩28,521 | ₩29,042 | -13.00% | 4.4만 |
|---|
| 2026.05.21 | ₩37,387 | ₩40,058 | ₩29,322 | ₩29,322 | -21.57% | 7.7천 |
|---|