ONEOK Inc【OKE】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

ONEOK Inc (OKE)

97.85

-1.12

(-1.13%)

마감 17 2월 6:00AM

98.68

0.83

(0.85%)

시간외 거래: 7:08AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.93	3.06005221932	95.75	100.0528	94.77	4049725	98.0659123	CS
4	-9.89	-9.10933038593	108.57	111.02	94.5747	4767519	99.93333563	CS
12	-17.83	-15.3034074328	116.51	118.07	94.5747	3611082	103.01438261	CS
26	13.01	15.1861795261	85.67	118.07	85.47	3114945	99.57242734	CS
52	28.51	40.6298988172	70.17	118.07	68.65	2907513	90.17079907	CS
156	34.57	53.9229449384	64.11	118.07	50.5	3046648	72.42064927	CS
260	22.21	29.0440695698	76.47	118.07	12.16	3463645	56.88107376	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739576400	97.85	-1.12	-1.13	99.12	99.69	97.81	2806654
1739490000	98.97	1.35	1.38	97.49	99.2	97.086	4336497
1739403600	97.62	-1.31	-1.32	97.46	100.05	97.27	3754344
1739317200	98.93	0.24	0.24	98.41	99.79	97.44	3359195
1739230800	98.69	2.88	3.01	96.76	100.0528	96.76	5103835
1738971600	95.81	-0.01	-0.01	95.75	96.35	94.77	3746712
1738885200	95.82	-2.09	-2.13	97.97	98.255	95.11	3962883
1738798800	97.91	0.89	0.92	97.77	98.6	97.04	3666283
1738712400	97.02	-0.61	-0.62	99	99.64	96.7301	4224335
1738626000	97.63	0.46	0.47	95.21	98.15	94.5747	4699630
1738366800	97.17	-2.7	-2.70	99.95	100	96.82	5792918
1738280400	99.87	-0.51	-0.51	101.35	101.405	99.61	15869689
1738194000	100.38	-0.22	-0.22	100.67	102.25	99.525	5078019
1738107600	100.6	0.15	0.15	101.06	101.355	99.52	4435117
1738021200	100.45	-4.08	-3.90	102.705	103.18	99.53	5330027
1737762000	104.53	-1.77	-1.67	104.75	105.86	104.13	3079064
1737675600	106.3	0	0.00	106.3	106.3	106.3	0
1737589200	106.3	-3.55	-3.23	110.61	110.62	105.98	3107991
1737502800	109.85	0.89	0.82	108.96	111.02	108.96	3215354
1737157200	108.96	0.3	0.28	108.57	110.03	107.7	3085929
1737070800	108.66	1.78	1.67	106.61	108.68	106.61	2851016
1736984400	106.88	0.84	0.79	107.22	107.47	105.95	2770842
1736898000	106.04	2.06	1.98	104.15	107.17	103.9475	2569294
1736811600	103.98	2.23	2.19	102.24	104.39	101.245	3495570
1736552400	101.75	-1.1	-1.07	102.85	103.57	100.91	3022753
1736379600	102.85	1.24	1.22	101.32	103.19	101.1664	2735912
1736293200	101.61	-0.01	-0.01	102.02	102.66	101	2101848
1736206800	101.62	-1.28	-1.24	103.5	103.74	101.125	3008816
1735947600	102.9	1.13	1.11	102.48	103.77	102.23	2398980
1735861200	101.77	1.37	1.36	101.48	102.44	100.82	2675893
1735688400	100.4	-0.38	-0.38	101	101.43	100.04	2318225
1735602000	100.78	-0.05	-0.05	100.72	101.47	99.53	2433522
1735342800	100.83	-0.42	-0.41	100.79	101.51	100.21	1928365
1735256400	101.25	-0.94	-0.92	101.91	102.04	100.77	1971626
1735077840	102.19	1.22	1.21	101.46	102.31	100.92	1153899
1734997200	100.97	0.89	0.89	99.63	101.17	98.61	2249586
1734738000	100.08	2.42	2.48	97.7	100.5201	97.22	8590530
1734651600	97.66	0.02	0.02	98.63	99.21	97.39	3719380
1734565200	97.64	-4.14	-4.07	101.42	101.51	97.59	3846988
1734478800	101.78	-1.07	-1.04	101.88	102.24	100.12	3707081
1734392400	102.85	-1.18	-1.13	103.96	104.05	102.335	2941474
1734133200	104.03	-0.44	-0.42	104.55	105	103.52	1801754
1734046800	104.47	0.14	0.13	104.2	105.28	103.8	2015217
1733960400	104.33	-0.01	-0.01	105.02	105.88	104.1465	2681173
1733874000	104.34	-0.78	-0.74	105.96	105.96	104.08	2628464
1733787600	105.12	-3.88	-3.56	109.44	109.6	104.82	3093004
1733528400	109	-1.12	-1.02	110.1	110.39	108.13	2160002
1733442000	110.12	1.38	1.27	109.09	110.6998	108.85	2182455
1733355600	108.74	-1.77	-1.60	110.29	110.29	107.71	3063620
1733269200	110.51	0.07	0.06	110.9	111.55	110.02	2518912
1733182800	110.44	-3.16	-2.78	113.63	113.63	109.8	3318908
1732917840	113.6	1.01	0.90	113.26	114.27	112.92	1704035
1732750800	112.59	-0.86	-0.76	112.59	113.28	111.74	2144168
1732664400	113.45	1.93	1.73	112.45	114.135	111.9	4952476
1732578000	111.52	-5.53	-4.72	117	117.55	108.87	10493473
1732318800	117.05	0.3	0.26	116.51	118.07	116.51	3662811
1732232400	116.75	3.59	3.17	113.9	117.24	113.82	3104000
1732146000	113.16	0.05	0.04	113.8	114.33	112.275	2506360
1732059600	113.11	0.6	0.53	111.53	113.23	111.22	3232645
1731973200	112.51	2.7	2.46	110.63	112.93	110.23	3637543

Fundo Investimento Imobi...

BNP Paribas Issuance

Realty Incomdrn

Racoes Argo PNA

Clover Health Investments

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관