Hot Features
프리미엄
ONEOK Inc (OKE)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.63 | 2.45290057825 | 107.22 | 111.02 | 105.95 | 2980367 | 108.64473 | CS |
| 4 | 7.94 | 7.7911883034 | 101.91 | 111.02 | 99.53 | 2643638 | 104.06408602 | CS |
| 12 | 14.08 | 14.7018899447 | 95.77 | 118.07 | 92.825 | 3115670 | 105.5155917 | CS |
| 26 | 26.38 | 31.6041691626 | 83.47 | 118.07 | 76.91 | 2828007 | 97.46266632 | CS |
| 52 | 39.92 | 57.0856570857 | 69.93 | 118.07 | 67.05 | 2765461 | 87.71925023 | CS |
| 156 | 52.73 | 92.3144257703 | 57.12 | 118.07 | 50.5 | 3001956 | 71.2667072 | CS |
| 260 | 33.94 | 44.7108417863 | 75.91 | 118.07 | 12.16 | 3422643 | 56.23558127 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 109.85 | 0.89 | 0.82 | 109.428 | 111.02 | 109.22 | 3213680 |
| 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 | 103.3669 | 103.47 | 100.91 | 2976723 |
| 1736379600 | 102.85 | 1.24 | 1.22 | 101.1664 | 103.19 | 101.1664 | 2717312 |
| 1736293200 | 101.61 | -0.01 | -0.01 | 101.89 | 102.66 | 101 | 2065263 |
| 1736206800 | 101.62 | -1.28 | -1.24 | 103.38 | 103.47 | 101.125 | 2973757 |
| 1735947600 | 102.9 | 1.13 | 1.11 | 102.33 | 103.77 | 102.33 | 2353242 |
| 1735861200 | 101.77 | 1.37 | 1.36 | 101.315 | 102.44 | 100.82 | 2623530 |
| 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 | 2407409 |
| 1735342800 | 100.83 | -0.42 | -0.41 | 101 | 101.51 | 100.21 | 1904791 |
| 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 | 2245931 |
| 1734738000 | 100.08 | 2.42 | 2.48 | 97.59 | 100.5201 | 97.58 | 7992093 |
| 1734651600 | 97.66 | 0.02 | 0.02 | 98.23 | 99.21 | 97.39 | 3641535 |
| 1734565200 | 97.64 | -4.14 | -4.07 | 100.92 | 101.51 | 97.59 | 3814807 |
| 1734478800 | 101.78 | -1.07 | -1.04 | 101.19 | 101.9 | 100.12 | 3647292 |
| 1734392400 | 102.85 | -1.18 | -1.13 | 103.54 | 104.05 | 102.335 | 2902583 |
| 1734133200 | 104.03 | -0.44 | -0.42 | 104.4 | 104.59 | 103.52 | 1781521 |
| 1734046800 | 104.47 | 0.14 | 0.13 | 104.235 | 105.28 | 104.0944 | 1984135 |
| 1733960400 | 104.33 | -0.01 | -0.01 | 104.705 | 105.325 | 104.1465 | 2625712 |
| 1733874000 | 104.34 | -0.78 | -0.74 | 105.415 | 105.83 | 104.08 | 2579008 |
| 1733787600 | 105.12 | -3.88 | -3.56 | 109.33 | 109.33 | 104.82 | 3053033 |
| 1733528400 | 109 | -1.12 | -1.02 | 109.85 | 110.39 | 108.13 | 2136619 |
| 1733442000 | 110.12 | 1.38 | 1.27 | 108.93 | 110.6998 | 108.93 | 2155732 |
| 1733355600 | 108.74 | -1.77 | -1.60 | 110 | 110.27 | 107.71 | 3034898 |
| 1733269200 | 110.51 | 0.07 | 0.06 | 110.79 | 111.55 | 110.02 | 2453283 |
| 1733182800 | 110.44 | -3.16 | -2.78 | 113.475 | 113.495 | 109.8 | 3293118 |
| 1732917840 | 113.6 | 1.01 | 0.90 | 113.13 | 114.27 | 113.13 | 1682852 |
| 1732750800 | 112.59 | -0.86 | -0.76 | 112.445 | 113.28 | 111.74 | 2093213 |
| 1732664400 | 113.45 | 1.93 | 1.73 | 112.395 | 114.135 | 111.9 | 4885037 |
| 1732578000 | 111.52 | -5.53 | -4.72 | 117 | 117.53 | 108.87 | 10445786 |
| 1732318800 | 117.05 | 0.3 | 0.26 | 116.51 | 118.07 | 116.51 | 3582389 |
| 1732232400 | 116.75 | 3.59 | 3.17 | 113.965 | 117.24 | 113.82 | 3043094 |
| 1732146000 | 113.16 | 0.05 | 0.04 | 113.81 | 114.33 | 112.275 | 2471192 |
| 1732059600 | 113.11 | 0.6 | 0.53 | 111.66 | 113.23 | 111.22 | 3193427 |
| 1731973200 | 112.51 | 2.7 | 2.46 | 110.47 | 112.93 | 110.47 | 3591325 |
| 1731714000 | 109.81 | 1.93 | 1.79 | 108.39 | 110.05 | 108.19 | 3309919 |
| 1731627600 | 107.88 | -0.29 | -0.27 | 108.405 | 108.5 | 107.075 | 2525977 |
| 1731541200 | 108.17 | 0.35 | 0.32 | 108.47 | 108.83 | 107.4625 | 4337518 |
| 1731454800 | 107.82 | -1.22 | -1.12 | 108.63 | 109.2099 | 106.72 | 2881180 |
| 1731368400 | 109.04 | 1.88 | 1.75 | 107.5299 | 109.18 | 106.85 | 2913415 |
| 1731109200 | 107.16 | 3.02 | 2.90 | 104.5 | 107.195 | 104.4 | 3536454 |
| 1731022800 | 104.14 | 1.94 | 1.90 | 102.105 | 104.5 | 101.67 | 3400102 |
| 1730936400 | 102.2 | 3.59 | 3.64 | 101.905 | 103.12 | 101.3901 | 4303068 |
| 1730850000 | 98.61 | 2.97 | 3.11 | 96.24 | 98.65 | 95.8 | 2983547 |
| 1730763600 | 95.64 | 2.28 | 2.44 | 93.68 | 95.785 | 93.53 | 2998255 |
| 1730500800 | 93.36 | -3.52 | -3.63 | 96.66 | 96.69 | 92.825 | 3154205 |
| 1730414400 | 96.88 | 0.72 | 0.75 | 97.04 | 98.06 | 96.6001 | 3413312 |
| 1730328000 | 96.16 | 0.61 | 0.64 | 95.77 | 97.56 | 95 | 3823193 |
| 1730241600 | 95.55 | -0.47 | -0.49 | 95.78 | 95.95 | 94.96 | 2869176 |
| 1730155200 | 96.02 | -0.64 | -0.66 | 95 | 96.15 | 95 | 2371584 |
| 1729896000 | 96.66 | -0.76 | -0.78 | 97.86 | 97.86 | 96.13 | 2169322 |
| 1729809600 | 97.42 | 0.66 | 0.68 | 96.82 | 97.71 | 96.78 | 1807578 |
| 1729723200 | 96.76 | -0.61 | -0.63 | 97.14 | 97.98 | 96.46 | 1807980 |
| 1729636800 | 97.37 | 0.55 | 0.57 | 97.06 | 97.74 | 96.87 | 1900306 |
