OKE Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 80.87 | 81.81 | 76.57 | 79.35 | 3,091,333 | -3.34 | -4.13% |
1개월 | 80.45 | 81.81 | 76.29 | 79.12 | 2,842,436 | -2.92 | -3.63% |
3개월 | 68.78 | 81.81 | 68.21 | 76.70 | 2,989,869 | 8.75 | 12.72% |
6개월 | 64.73 | 81.81 | 63.33 | 71.91 | 3,283,040 | 12.80 | 19.77% |
1년 | 65.00 | 81.81 | 55.91 | 67.33 | 3,709,560 | 12.53 | 19.28% |
3년 | 52.89 | 81.81 | 48.51 | 63.63 | 2,949,686 | 24.64 | 46.59% |
5년 | 67.18 | 81.81 | 12.16 | 53.18 | 3,310,965 | 10.35 | 15.41% |
OKE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 76.92 | -2.20 | -2.78% | 77.59 | 78.995 | 76.57 | 4,848,337 |
01 5월(5) 2024 | 79.12 | -2.30 | -2.82% | 80.36 | 80.50 | 78.835 | 4,163,725 |
30 4월(4) 2024 | 81.42 | 0.36 | 0.44% | 80.84 | 81.44 | 80.84 | 2,813,208 |
27 4월(4) 2024 | 81.06 | -0.32 | -0.39% | 81.30 | 81.405 | 80.59 | 1,555,043 |
26 4월(4) 2024 | 81.38 | 0.43 | 0.53% | 80.72 | 81.81 | 80.28 | 2,035,840 |
25 4월(4) 2024 | 80.95 | 0.60 | 0.75% | 80.00 | 81.12 | 79.56 | 1,862,773 |
24 4월(4) 2024 | 80.35 | 0.44 | 0.55% | 79.67 | 80.47 | 79.32 | 2,184,537 |
23 4월(4) 2024 | 79.91 | 0.28 | 0.35% | 79.56 | 80.84 | 78.888 | 2,566,894 |
20 4월(4) 2024 | 79.63 | 1.75 | 2.25% | 78.10 | 79.95 | 77.92 | 3,044,398 |
19 4월(4) 2024 | 77.88 | 0.20 | 0.26% | 77.72 | 78.22 | 77.38 | 2,314,664 |
18 4월(4) 2024 | 77.68 | 0.60 | 0.78% | 77.45 | 78.20 | 77.01 | 2,647,219 |
17 4월(4) 2024 | 77.08 | -0.77 | -0.99% | 77.485 | 77.50 | 76.29 | 3,513,397 |
16 4월(4) 2024 | 77.85 | -0.85 | -1.08% | 79.26 | 79.64 | 77.545 | 2,719,188 |
13 4월(4) 2024 | 78.70 | -0.64 | -0.81% | 79.53 | 80.25 | 78.34 | 3,692,810 |
12 4월(4) 2024 | 79.34 | 0.28 | 0.35% | 79.31 | 79.37 | 78.46 | 3,246,466 |
11 4월(4) 2024 | 79.06 | -0.81 | -1.01% | 78.98 | 79.38 | 78.55 | 3,364,684 |
10 4월(4) 2024 | 79.87 | -0.11 | -0.14% | 80.26 | 80.32 | 78.95 | 2,675,690 |
09 4월(4) 2024 | 79.98 | 0.33 | 0.41% | 79.95 | 80.69 | 79.65 | 2,324,308 |
06 4월(4) 2024 | 79.65 | 0.43 | 0.54% | 79.25 | 79.785 | 78.66 | 1,933,226 |
05 4월(4) 2024 | 79.22 | -0.93 | -1.16% | 80.45 | 80.81 | 79.015 | 3,102,611 |
04 4월(4) 2024 | 80.15 | 0.15 | 0.19% | 80.16 | 80.445 | 79.80 | 2,922,741 |
03 4월(4) 2024 | 80.00 | 0.29 | 0.36% | 79.97 | 80.22 | 79.51 | 2,098,753 |