Oneok Inc【ONK】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Oneok Inc (ONK)

93.67

-2.33

(-2.43%)

마감 02 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-5.92	-5.94437192489	99.59	100.68	94.1	543	96.98606919	DE
4	-5.01	-5.07701661938	98.68	106.74	94.1	361	99.93605679	DE
12	-3.37	-3.47279472383	97.04	113.7	93.08	607	102.92913206	DE
26	16.74	21.7600415963	76.93	113.7	70.04	498	93.99344022	DE
52	30.09	47.3262032086	63.58	113.7	62.46	380	86.5822743	DE
156	41.01	77.8769464489	52.66	113.7	50.12	364	69.25672103	DE
260	60.325	180.911680912	33.345	113.7	32.5	379	62.9359366	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738358820	94.1	-2.4	-2.49	94.52	96.8	94.1	433
1738272420	96.5	0.3	0.31	96.95	97.31	96	337
1738186020	96.2	0.12	0.12	96.2	98.01	96	365
1738099620	96.08	0.43	0.45	96.36	96.68	95.47	362
1738013220	95.65	-3.91	-3.93	99.11	99.37	95.54	889
1737754020	99.56	-0.14	-0.14	99.59	100.68	99.11	764
1737667620	99.7	-3	-2.92	102.58	102.58	99.7	144
1737581220	102.7	-2.8	-2.65	105.98	105.98	102.18	245
1737494820	105.5	-0.12	-0.11	105.7	106.42	105.2	664
1737408420	105.62	-0.32	-0.30	105.36	106.14	105.36	156
1737149220	105.94	1.06	1.01	106.1	106.74	105.58	211
1737062820	104.88	1.02	0.98	104.36	105	103.8	469
1736976420	103.86	-0.28	-0.27	103.36	103.94	103.36	50
1736890020	104.14	2.14	2.10	102	104.2	102	79
1736803620	102	2.93	2.96	99.6	102.34	99.6	411
1736544420	99.07	-0.92	-0.92	99.99	101.52	99.07	821
1736458020	99.99	1	1.01	99.4	99.99	99.4	43
1736371620	98.99	0.73	0.74	98.16	99.28	98.16	172
1736285220	98.26	0.4	0.41	97.93	98.26	97.21	160
1736198820	97.86	-2.56	-2.55	100.04	100.04	97.86	569
1735939620	100.42	0.95	0.96	98.68	100.6	98.68	309
1735853220	99.47	3.47	3.61	97.41	100.06	97.39	335
1735594020	96	-0.38	-0.39	96.01	96.73	96	575
1735334820	96.38	0.78	0.82	96.63	97.2	96.13	365
1734989220	95.6	-0.17	-0.18	96.67	96.75	94.82	222
1734730020	95.77	1.38	1.46	93.08	96.04	93.08	267
1734643620	94.39	-0.2	-0.21	94.1	94.67	93.86	201
1734557220	94.59	-2.05	-2.12	95.75	96.19	94.59	434
1734470820	96.64	-1.09	-1.12	97.36	97.39	95.57	428
1734384420	97.73	-1.88	-1.89	98.78	99.42	97.35	798
1734125220	99.61	-0.17	-0.17	100.24	100.24	98.89	576
1734038820	99.78	-0.16	-0.16	98.61	99.78	98.61	739
1733952420	99.94	-0.42	-0.42	99.66	99.94	99.39	935
1733866020	100.36	1.28	1.29	99.15	100.36	99.15	640
1733779620	99.08	-4.64	-4.47	102.9	103.54	99.08	1171
1733520420	103.72	-0.68	-0.65	103.6	103.72	103.6	47
1733434020	104.4	1	0.97	103.66	104.64	102.56	395
1733347620	103.4	-2.08	-1.97	105.68	105.68	102.08	632
1733261220	105.48	0.48	0.46	104.82	105.9	104.82	482
1733174820	105	-2.9	-2.69	107.48	108.32	105	674
1732915620	107.9	-0.2	-0.19	107	107.9	107	119
1732829220	108.1	1.18	1.10	106.6	108.1	106.6	304
1732742820	106.92	-1.12	-1.04	107.62	108.46	106.92	735
1732656420	108.04	3.08	2.93	106.08	108.7	105.9	731
1732570020	104.96	-7.76	-6.88	112.72	112.72	103.52	3776
1732310820	112.72	0.98	0.88	111.98	113.7	111.58	2020
1732224420	111.74	4.68	4.37	107.64	112.02	107.64	1424
1732138020	107.06	0.34	0.32	108	108.56	107.06	405
1732051620	106.72	0.88	0.83	106.18	107.18	105.66	1319
1731965220	105.84	3.02	2.94	104.64	106.9	103.66	1326
1731705960	102.82	0.7	0.69	101.26	103.44	100.86	292
1731619560	102.12	-0.26	-0.25	102.84	104.22	101.2	1902
1731533160	102.38	1.38	1.37	101.7	102.78	101.48	388
1731446820	101	-1.5	-1.46	102.04	102.76	101	490
1731360420	102.5	3	3.02	99.69	102.64	99.69	473
1731101220	99.5	2.91	3.01	97.04	99.67	96.36	561
1731014760	96.59	0.82	0.86	95.46	96.59	94.16	1250
1730928360	95.77	5.84	6.49	93.08	95.83	88	1534
1730841960	89.93	2.09	2.38	88.15	89.97	88.15	409
1730755560	87.84	1.34	1.55	85.98	87.84	85.3	986
1730496360	86.5	-2.92	-3.27	89.11	89.47	86.5	306

iNAV db xtrackers S&P 50...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관