OGE Energy Corp【OGE】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

OGE Energy Corp (OGE)

44.04

0.19

(0.43%)

마감 27 11월 6:00AM

44.04

0.00

( 0.00% )

시간외 단일가: 9:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.87	2.01528839472	43.17	44.335	42.77	902393	43.77072677	CS
4	3.88	9.66135458167	40.16	44.335	39.1	1393912	42.09483587	CS
12	4.19	10.5144291092	39.85	44.335	39.1	1054784	41.2107078	CS
26	8.38	23.4997195738	35.66	44.335	34.2	1086699	38.99100137	CS
52	9.2	26.4064293915	34.84	44.335	32.06	1301851	36.25496549	CS
156	9.29	26.7338129496	34.75	44.335	31.245	1239659	36.95778403	CS
260	1.81	4.28605256926	42.23	46.43	23.005	1297308	35.53026195	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732664400	44.04	0.19	0.43	43.97	44.14	43.74	791944
1732578000	43.85	0.04	0.09	44	44.32	43.53	1333477
1732318800	43.81	0	0.00	44.01	44.335	43.75	1228374
1732232400	43.81	0.7	1.62	43.11	43.87	43.07	568621
1732146000	43.11	-0.06	-0.14	43.17	43.26	42.77	589551
1732059600	43.17	0.1	0.23	42.83	43.21	42.36	1114712
1731973200	43.07	0.28	0.65	42.66	43.22	42.645	1060503
1731714000	42.79	0.99	2.37	41.92	42.87	41.875	1163609
1731627600	41.8	-1.15	-2.68	42.95	43.03	41.71	1519910
1731541200	42.95	-0.37	-0.85	43.53	43.81	42.78	1208260
1731454800	43.32	-0.45	-1.03	43.81	44.09	42.97	2148114
1731368400	43.77	0.87	2.03	43.01	43.955	42.79	1468147
1731109200	42.9	0.76	1.80	42.37	42.96	42.12	1517626
1731022800	42.14	-0.05	-0.12	42.19	42.5	41.95	1671264
1730936400	42.19	1.16	2.83	41.48	42.26	41.095	1959505
1730850000	41.03	1.19	2.99	39.42	41.05	39.1	1572194
1730763600	39.84	0.18	0.45	39.57	40.18	39.57	2100851
1730500800	39.66	-0.33	-0.83	40.08	40.66	39.61	2549335
1730414400	39.99	0.3	0.76	39.92	40.3201	39.78	1385415
1730328000	39.69	-0.34	-0.85	40.16	40.26	39.68	926820
1730241600	40.03	-0.62	-1.53	40.29	40.41	39.86	988978
1730155200	40.65	0.18	0.44	40.63	40.83	40.545	810146
1729896000	40.47	-0.51	-1.24	41.21	41.2299	40.355	848685
1729809600	40.98	-0.04	-0.10	41.07	41.24	40.885	753769
1729723200	41.02	0.3	0.74	40.68	41.02	40.6	565361
1729636800	40.72	-0.08	-0.20	40.55	40.8	40.27	823024
1729550400	40.8	-0.35	-0.85	41.14	41.19	40.6717	692529
1729291200	41.15	0.58	1.43	40.54	41.21	40.37	1002339
1729204800	40.57	-0.42	-1.02	41.03	41.07	40.55	778907
1729118400	40.99	0.37	0.91	40.78	41.025	40.6	988788
1729032000	40.62	0.51	1.27	40.25	40.94	40.24	924511
1728945600	40.11	0.27	0.68	39.96	40.265	39.84	936621
1728686400	39.84	0.19	0.48	39.72	40.01	39.63	522403
1728600000	39.65	-0.29	-0.73	39.98	40.16	39.57	974556
1728513600	39.94	0.1	0.25	39.76	40.15	39.7284	786993
1728427200	39.84	0.08	0.20	39.97	40.05	39.78	684433
1728340800	39.76	-0.86	-2.12	40.19	40.19	39.425	1094088
1728081600	40.62	-0.32	-0.78	40.61	40.76	40.36	733137
1727995200	40.94	-0.28	-0.68	41.32	41.36	40.865	455013
1727908800	41.22	0.12	0.29	40.94	41.39	40.83	846219
1727822400	41.1	0.08	0.20	40.94	41.29	40.75	749881
1727736000	41.02	0.18	0.44	41.01	41.13	40.68	1042406
1727476800	40.84	0.25	0.62	40.78	41.06	40.64	756381
1727390400	40.59	-0.1	-0.25	40.52	40.79	40.41	1213270
1727304000	40.69	-0.08	-0.20	40.97	41	40.525	1044993
1727217600	40.77	-0.22	-0.54	40.75	41.41	40.69	1124689
1727131200	40.99	0.28	0.69	40.87	41.01	40.73	781193
1726872000	40.71	0.59	1.47	40.51	40.74	40.29	2216305
1726785600	40.12	-0.49	-1.21	40.65	40.65	40.01	881265
1726699200	40.61	-0.21	-0.51	40.77	40.99	40.49	574170
1726612800	40.82	-0.37	-0.90	41.31	41.31	40.75	892935
1726526400	41.19	0.22	0.54	41.03	41.48	40.945	1084532
1726267200	40.97	0.96	2.40	40.17	40.98	40.08	1186521
1726180800	40.01	0.08	0.20	40.02	40.18	39.8372	611563
1726094400	39.93	-0.07	-0.18	39.99	40.14	39.53	1092775
1726008000	40	0.05	0.13	39.97	40.35	39.89	622402
1725921600	39.95	0.35	0.88	39.59	39.98	39.48	894802
1725662400	39.6	-0.34	-0.85	40.04	40.1	39.38	601640
1725576000	39.94	-0.13	-0.32	40.4	40.44	39.815	714349
1725489600	40.07	0.37	0.93	39.85	40.3	39.735	1112263
1725403200	39.7	0.14	0.35	39.49	39.89	39.4	885709
1725057600	39.56	0.2	0.51	39.45	39.58	39.15	978858
1724971200	39.36	0.05	0.13	39.3	39.38	38.935	706680
1724884800	39.31	0	0.00	39.4	39.55	39.175	829655
1724798400	39.31	-0.33	-0.83	39.56	39.6	39.19	700739

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관