Oneok Inc【ONK】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Oneok Inc (ONK)

108.32

0.98

( 0.91% )

업데이트: 20:00:14

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.4	-3.90347764372	112.72	112.72	103.52	1133	105.8419947	DE
4	22.34	25.9827866946	85.98	113.7	85.3	1022	103.68251272	DE
12	25.38	30.6004340487	82.94	113.7	79.51	588	96.21877541	DE
26	33.76	45.2789699571	74.56	113.7	70.04	422	89.1987493	DE
52	43.92	68.198757764	64.4	113.7	60.7	383	80.05214147	DE
156	56.9	110.657331778	51.42	113.7	49.35	364	66.46488388	DE
260	74.975	224.846303794	33.345	113.7	32.5	379	61.25307118	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1730409960	89.42	0.94	1.06	88.68	89.95	88.47	578
1730323560	88.48	-0.18	-0.20	88.14	88.75	88.14	94
1730237160	88.66	-0.09	-0.10	88.46	89.1	88.46	403
1730150760	88.75	-0.92	-1.03	89.76	89.76	88.12	317
1729888020	89.67	-0.49	-0.54	89.72	90.07	89.67	1430
1729801560	90.16	0.41	0.46	89.24	90.16	89.24	119
1729715160	89.75	-0.36	-0.40	90.2	90.4	89.64	484
1729628760	90.11	0.37	0.41	88.99	90.49	88.72	220
1729542360	89.74	0.48	0.54	89.27	90.01	89.08	413
1729283160	89.26	0.09	0.10	88.68	89.26	88.58	104
1729196760	89.17	0.88	1.00	88.49	89.17	87.86	357
1729110360	88.29	0.58	0.66	86.87	88.29	86.87	28
1729023960	87.71	-1.7	-1.90	89.52	89.52	87.48	219
1728937620	89.41	1.53	1.74	88.06	89.41	88.03	644
1728678360	87.88	0.37	0.42	86.28	88.24	86.28	1137
1728591960	87.51	1.91	2.23	86.99	87.51	86.92	318
1728505560	85.599999	0.12	0.14	85.12	85.599999	84.849999	27
1728419160	85.48	-0.86	-1.00	86.13	86.69	85.48	707
1728332760	86.34	0.04	0.05	87.09	87.34	86.34	453
1728073560	86.3	1.74	2.06	85.65	87	85.65	173
1727987220	84.56	1.03	1.23	84.79	84.79	83.84	235
1727900820	83.53	0.38	0.46	83.489999	84.7	83.17	250
1727814420	83.15	3.1	3.87	82.08	83.15	81.58	115
1727728020	80.05	-0.87	-1.08	80.34	80.91	80.05	162
1727468760	80.92	1.12	1.40	79.64	80.92	79.51	343
1727382360	79.8	-4.97	-5.86	84.91	84.91	79.8	1888
1727295960	84.77	-1.13	-1.32	85.18	85.26	84.77	285
1727209560	85.9	0.69	0.81	85.349999	86.05	85.349999	148
1727123160	85.209999	1.46	1.74	84.73	85.209999	84.19	75
1726864020	83.75	-0.08	-0.10	83.62	84.319999	83.62	56
1726777560	83.83	-0.76	-0.90	85.099999	85.099999	83.83	158
1726691220	84.59	-0.36	-0.42	84.59	84.59	84.59	8
1726604760	84.95	0.95	1.13	84.51	85.459999	84.45	252
1726518420	84	1.76	2.14	82.65	84	82.599999	1864
1726259160	82.239999	0.44	0.54	82	82.239999	81.3	34
1726172760	81.8	-0.42	-0.51	81.69	82.34	81.69	149
1726086360	82.22	-1.13	-1.36	83.04	83.04	82.22	25
1725999960	83.349999	-0.2	-0.24	82.97	84	82.97	73
1725913620	83.55	1.28	1.56	82.94	83.95	82.94	166
1725654360	82.27	-0.16	-0.19	81.599999	82.27	81.599999	60
1725567960	82.43	-0.13	-0.16	82.84	82.84	82.14	341
1725481560	82.56	-0.96	-1.15	83.61	83.61	82.56	12
1725395160	83.52	0.41	0.49	83.48	83.55	82.819999	415
1725308760	83.11	1.42	1.74	83.489999	83.73	83	722

Mildef Group AB

Pure Foods Tasmania

Doccheck Aktiengesellsch...

Young & Cos Brewery (PK)

AgEagle Aerial Systems

London Stock Exchange

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관