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 | ₩27,423 | ₩27,490 | ₩27,009 | ₩27,396 | -0.10% | 105.2만 |
| 2026.10.08 | ₩26,328 | ₩26,902 | ₩26,328 | ₩26,755 | +1.62% | 170.5만 |
| 2026.10.07 | ₩26,168 | ₩26,488 | ₩25,687 | ₩26,328 | +0.61% | 148.2만 |
| 2026.10.06 | ₩26,836 | ₩27,116 | ₩26,275 | ₩26,328 | -1.89% | 133만 |
| 2026.10.05 | ₩26,301 | ₩27,450 | ₩26,301 | ₩26,849 | +2.08% | 192.1만 |
| 2026.10.02 | ₩25,367 | ₩25,514 | ₩25,020 | ₩25,407 | +0.16% | 140.9만 |
| 2026.10.01 | ₩25,581 | ₩25,794 | ₩25,167 | ₩25,447 | -0.52% | 180.6만 |
| 2026.09.30 | ₩24,966 | ₩25,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,220 |
| +1.02% |
| 198.2만 |
| 2026.09.29 | ₩24,512 | ₩25,006 | ₩24,219 | ₩24,873 | +1.47% | 214.9만 |
|---|
| 2026.09.28 | ₩24,526 | ₩24,953 | ₩24,232 | ₩24,806 | +1.14% | 197.6만 |
|---|
| 2026.09.25 | ₩25,207 | ₩25,594 | ₩24,980 | ₩25,140 | -0.26% | 131.8만 |
|---|
| 2026.09.24 | ₩26,034 | ₩26,075 | ₩25,180 | ₩25,434 | -2.31% | 195.9만 |
|---|
| 2026.09.23 | ₩25,968 | ₩26,675 | ₩25,741 | ₩26,462 | +1.90% | 195.1만 |
|---|
| 2026.09.22 | ₩26,008 | ₩26,101 | ₩25,100 | ₩25,861 | -0.56% | 222.9만 |
|---|
| 2026.09.21 | ₩25,434 | ₩26,528 | ₩25,033 | ₩25,647 | +0.84% | 295.7만 |
|---|
| 2026.09.18 | ₩24,793 | ₩25,407 | ₩24,112 | ₩25,127 | +1.35% | 1920.1만 |
|---|
| 2026.09.17 | ₩24,059 | ₩24,900 | ₩23,938 | ₩24,739 | +2.83% | 267.4만 |
|---|
| 2026.09.16 | ₩24,566 | ₩24,806 | ₩24,205 | ₩24,392 | -0.71% | 247.5만 |
|---|
| 2026.09.15 | ₩24,566 | ₩25,046 | ₩24,152 | ₩24,753 | +0.76% | 163.6만 |
|---|
| 2026.09.14 | ₩24,245 | ₩25,527 | ₩24,245 | ₩25,127 | +3.63% | 252.6만 |
|---|
| 2026.09.11 | ₩23,097 | ₩23,832 | ₩22,884 | ₩23,671 | +2.49% | 263만 |
|---|
| 2026.09.10 | ₩23,778 | ₩23,885 | ₩22,750 | ₩23,030 | -3.14% | 320.6만 |
|---|
| 2026.09.09 | ₩24,552 | ₩24,900 | ₩23,898 | ₩23,938 | -2.50% | 170.1만 |
|---|
| 2026.09.08 | ₩25,607 | ₩25,607 | ₩24,472 | ₩24,552 | -4.12% | 315.6만 |
|---|
| 2026.09.04 | ₩26,502 | ₩26,755 | ₩25,874 | ₩26,155 | -1.31% | 360.1만 |
|---|
| 2026.09.03 | ₩26,382 | ₩26,916 | ₩25,754 | ₩26,675 | +1.11% | 257.4만 |
|---|
| 2026.09.02 | ₩25,767 | ₩25,981 | ₩24,820 | ₩25,367 | -1.55% | 264.8만 |
|---|
| 2026.09.01 | ₩26,301 | ₩26,435 | ₩25,701 | ₩26,034 | -1.02% | 254.1만 |
|---|
| 2026.08.31 | ₩27,036 | ₩27,476 | ₩26,622 | ₩26,702 | -1.23% | 211만 |
|---|
| 2026.08.28 | ₩25,460 | ₩26,555 | ₩25,460 | ₩26,502 | +4.09% | 299.1만 |
|---|
| 2026.08.27 | ₩25,474 | ₩26,155 | ₩25,394 | ₩25,981 | +1.99% | 158.2만 |
|---|
| 2026.08.26 | ₩23,872 | ₩24,900 | ₩23,872 | ₩24,833 | +4.03% | 173.9만 |
|---|
| 2026.08.25 | ₩24,526 | ₩25,127 | ₩24,099 | ₩24,366 | -0.65% | 128.1만 |
|---|
| 2026.08.24 | ₩24,139 | ₩24,673 | ₩23,578 | ₩24,459 | +1.33% | 122.5만 |
|---|
| 2026.08.21 | ₩24,032 | ₩24,419 | ₩23,631 | ₩24,219 | +0.78% | 132.9만 |
|---|
| 2026.08.20 | ₩24,312 | ₩24,486 | ₩23,925 | ₩24,219 | -0.38% | 271.1만 |
|---|
| 2026.08.19 | ₩24,392 | ₩25,207 | ₩23,992 | ₩24,659 | +1.09% | 288.6만 |
|---|
| 2026.08.18 | ₩23,925 | ₩24,940 | ₩23,738 | ₩24,873 | +3.96% | 233.6만 |
|---|
| 2026.08.17 | ₩24,699 | ₩24,753 | ₩23,671 | ₩24,059 | -2.59% | 164.6만 |
|---|
| 2026.08.14 | ₩25,901 | ₩26,235 | ₩25,033 | ₩25,247 | -2.53% | 281.9만 |
|---|
| 2026.08.13 | ₩25,767 | ₩26,048 | ₩24,045 | ₩25,247 | -2.02% | 318.3만 |
|---|
| 2026.08.12 | ₩22,243 | ₩26,195 | ₩22,243 | ₩25,474 | +14.53% | 779.4만 |
|---|
| 2026.08.11 | ₩25,794 | ₩26,422 | ₩25,447 | ₩26,328 | +2.07% | 191.8만 |
|---|
| 2026.08.10 | ₩25,848 | ₩26,248 | ₩25,767 | ₩25,941 | +0.36% | 223.8만 |
|---|
| 2026.08.07 | ₩26,048 | ₩26,515 | ₩26,021 | ₩26,275 | +0.87% | 83만 |
|---|
| 2026.08.06 | ₩26,008 | ₩26,075 | ₩25,434 | ₩25,928 | -0.31% | 81.9만 |
|---|
| 2026.08.05 | ₩26,235 | ₩26,528 | ₩26,075 | ₩26,155 | -0.31% | 163.3만 |
|---|
| 2026.08.04 | ₩25,607 | ₩26,315 | ₩25,581 | ₩26,235 | +2.45% | 152.8만 |
|---|
| 2026.08.03 | ₩24,673 | ₩25,701 | ₩24,619 | ₩25,540 | +3.52% | 292.5만 |
|---|
| 2026.07.31 | ₩23,832 | ₩24,552 | ₩23,738 | ₩24,352 | +2.18% | 86만 |
|---|
| 2026.07.30 | ₩23,311 | ₩24,018 | ₩23,111 | ₩23,992 | +2.92% | 64.4만 |
|---|
| 2026.07.29 | ₩23,111 | ₩23,872 | ₩23,111 | ₩23,431 | +1.39% | 93.6만 |
|---|
| 2026.07.28 | ₩22,603 | ₩23,364 | ₩22,550 | ₩23,204 | +2.66% | 71.9만 |
|---|
| 2026.07.27 | ₩22,323 | ₩22,697 | ₩22,216 | ₩22,683 | +1.61% | 78만 |
|---|
| 2026.07.24 | ₩21,442 | ₩22,203 | ₩21,255 | ₩21,789 | +1.62% | 144만 |
|---|
| 2026.07.23 | ₩20,761 | ₩21,148 | ₩20,574 | ₩20,694 | -0.32% | 74.5만 |
|---|
| 2026.07.22 | ₩21,669 | ₩21,882 | ₩20,908 | ₩20,974 | -3.20% | 83만 |
|---|
| 2026.07.21 | ₩21,161 | ₩21,749 | ₩21,135 | ₩21,535 | +1.77% | 68.4만 |
|---|
| 2026.07.20 | ₩21,415 | ₩21,615 | ₩21,268 | ₩21,455 | +0.19% | 66.2만 |
|---|
| 2026.07.17 | ₩22,310 | ₩22,496 | ₩21,922 | ₩21,962 | -1.56% | 100.7만 |
|---|
| 2026.07.16 | ₩22,523 | ₩22,643 | ₩22,149 | ₩22,536 | +0.06% | 93.9만 |
|---|
| 2026.07.15 | ₩22,243 | ₩22,723 | ₩22,176 | ₩22,710 | +2.10% | 54만 |
|---|
| 2026.07.14 | ₩22,123 | ₩22,710 | ₩22,109 | ₩22,189 | +0.30% | 71.7만 |
|---|
| 2026.07.13 | ₩22,243 | ₩22,737 | ₩22,043 | ₩22,630 | +1.74% | 97.8만 |
|---|
| 2026.07.10 | ₩23,004 | ₩23,177 | ₩22,657 | ₩22,697 | -1.33% | 136.4만 |
|---|
| 2026.07.09 | ₩22,323 | ₩23,030 | ₩22,283 | ₩23,004 | +3.05% | 110.6만 |
|---|
| 2026.07.08 | ₩22,283 | ₩22,603 | ₩22,176 | ₩22,590 | +1.38% | 87.7만 |
|---|
| 2026.07.07 | ₩24,232 | ₩24,339 | ₩23,004 | ₩23,231 | -4.13% | 96.7만 |
|---|
| 2026.07.06 | ₩23,097 | ₩24,539 | ₩22,977 | ₩24,352 | +5.43% | 103.6만 |
|---|
| 2026.07.02 | ₩23,004 | ₩23,578 | ₩22,924 | ₩23,231 | +0.99% | 66.1만 |
|---|
| 2026.07.01 | ₩22,029 | ₩22,924 | ₩22,029 | ₩22,710 | +3.09% | 62.9만 |
|---|
| 2026.06.30 | ₩21,655 | ₩21,829 | ₩21,188 | ₩21,762 | +0.49% | 50.3만 |
|---|
| 2026.06.29 | ₩21,615 | ₩22,176 | ₩21,375 | ₩22,002 | +1.79% | 146.2만 |
|---|
| 2026.06.26 | ₩21,482 | ₩21,749 | ₩21,175 | ₩21,735 | +1.18% | 81.5만 |
|---|
| 2026.06.25 | ₩21,388 | ₩21,949 | ₩21,335 | ₩21,856 | +2.18% | 85.3만 |
|---|
| 2026.06.24 | ₩21,896 | ₩22,029 | ₩20,934 | ₩21,388 | -2.32% | 103.6만 |
|---|
| 2026.06.23 | ₩21,161 | ₩22,069 | ₩21,148 | ₩21,976 | +3.85% | 143.8만 |
|---|
| 2026.06.22 | ₩21,468 | ₩21,535 | ₩20,841 | ₩20,894 | -2.67% | 163.5만 |
|---|
| 2026.06.18 | ₩21,869 | ₩22,310 | ₩21,228 | ₩22,163 | +1.34% | 466.6만 |
|---|
| 2026.06.17 | ₩22,763 | ₩22,777 | ₩22,069 | ₩22,083 | -2.99% | 141.9만 |
|---|
| 2026.06.16 | ₩23,591 | ₩23,671 | ₩22,550 | ₩22,617 | -4.13% | 202.2만 |
|---|
| 2026.06.15 | ₩23,898 | ₩24,379 | ₩23,591 | ₩24,032 | +0.56% | 108.1만 |
|---|
| 2026.06.12 | ₩24,779 | ₩24,953 | ₩23,177 | ₩23,498 | -5.17% | 241.6만 |
|---|
| 2026.06.11 | ₩25,380 | ₩25,701 | ₩24,472 | ₩24,472 | -3.58% | 339.2만 |
|---|
| 2026.06.10 | ₩25,928 | ₩27,289 | ₩25,634 | ₩26,595 | +2.57% | 541만 |
|---|
| 2026.06.09 | ₩27,289 | ₩27,677 | ₩26,128 | ₩26,448 | -3.08% | 179.7만 |
|---|
| 2026.06.08 | ₩26,689 | ₩30,307 | ₩25,420 | ₩29,065 | +8.90% | 188.7만 |
|---|
| 2026.06.05 | ₩26,195 | ₩26,208 | ₩24,099 | ₩24,980 | -4.64% | 130만 |
|---|
| 2026.06.04 | ₩27,904 | ₩27,904 | ₩24,032 | ₩26,662 | -4.45% | 105.9만 |
|---|
| 2026.06.03 | ₩33,458 | ₩36,568 | ₩25,207 | ₩26,355 | -21.23% | 197.9만 |
|---|
| 2026.06.02 | ₩27,263 | ₩33,831 | ₩27,103 | ₩33,524 | +22.97% | 338.3만 |
|---|
| 2026.06.01 | ₩23,004 | ₩27,850 | ₩23,004 | ₩26,729 | +16.19% | 197.6만 |
|---|
| 2026.05.29 | ₩23,217 | ₩23,698 | ₩22,229 | ₩22,964 | -1.09% | 307.9만 |
|---|
| 2026.05.28 | ₩23,297 | ₩23,498 | ₩22,296 | ₩22,763 | -2.29% | 255.2만 |
|---|
| 2026.05.27 | ₩23,030 | ₩23,698 | ₩22,897 | ₩23,338 | +1.33% | 81.6만 |
|---|
| 2026.05.26 | ₩27,169 | ₩27,356 | ₩22,964 | ₩23,711 | -12.73% | 61.5만 |
|---|
| 2026.05.22 | ₩33,378 | ₩33,378 | ₩28,518 | ₩29,038 | -13.00% | 4.4만 |
|---|
| 2026.05.21 | ₩37,383 | ₩40,053 | ₩29,319 | ₩29,319 | -21.57% | 7.7천 |
|---|