Hot Features
프리미엄
ONEOK Inc (O1KE34)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 262.76 | 0 | 0 | 0 | DR |
| 4 | -37.18 | -12.3958124958 | 299.94 | 299.94 | 262.76 | 4 | 282.28346154 | DR |
| 12 | -40.24 | -13.2805280528 | 303 | 331.77 | 262.76 | 19 | 308.05530457 | DR |
| 26 | 7.96 | 3.1240188383 | 254.8 | 331.77 | 251 | 17 | 300.77973251 | DR |
| 52 | 69.91 | 36.2509722582 | 192.85 | 331.77 | 192.85 | 22 | 247.90429272 | DR |
| 156 | 89.87 | 51.9810283996 | 172.89 | 331.77 | 137 | 86 | 171.15985618 | DR |
| 260 | 177.47 | 208.078321022 | 85.29 | 331.77 | 43.94 | 164 | 137.75854338 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778140 | 286.16 | 0 | 0.00 | 286.16 | 286.16 | 286.16 | 0 |
| 1740691740 | 286.16 | 0 | 0.00 | 286.16 | 286.16 | 286.16 | 0 |
| 1740605340 | 286.16 | 0 | 0.00 | 286.16 | 286.16 | 286.16 | 0 |
| 1740518940 | 286.16 | 0 | 0.00 | 286.16 | 286.16 | 286.16 | 0 |
| 1740432540 | 286.16 | 2.09 | 0.74 | 286.16 | 286.16 | 286.16 | 1 |
| 1740173400 | 284.07 | 0 | 0.00 | 284.07 | 284.07 | 284.07 | 0 |
| 1740087000 | 284.07 | 0 | 0.00 | 284.07 | 284.07 | 284.07 | 0 |
| 1740000600 | 284.07 | 0 | 0.00 | 284.07 | 284.07 | 284.07 | 0 |
| 1739914200 | 284.07 | 0 | 0.00 | 284.07 | 284.07 | 284.07 | 0 |
| 1739827800 | 284.07 | 0 | 0.00 | 284.07 | 284.07 | 284.07 | 0 |
| 1739568600 | 284.07 | 0 | 0.00 | 284.07 | 284.07 | 284.07 | 5 |
| 1739482140 | 284.07 | 1.9 | 0.67 | 284.07 | 284.07 | 284.07 | 1 |
| 1739395740 | 282.17 | -1.69 | -0.60 | 282.17 | 282.17 | 282.17 | 5 |
| 1739309400 | 283.86 | 7.22 | 2.61 | 283.86 | 283.86 | 283.86 | 9 |
| 1739223000 | 276.64 | 0 | 0.00 | 276.64 | 276.64 | 276.64 | 0 |
| 1738963800 | 276.64 | -20.33 | -6.85 | 299.94 | 299.94 | 276.1 | 5 |
| 1738877340 | 296.97 | 0 | 0.00 | 296.97 | 296.97 | 296.97 | 0 |
| 1738790940 | 296.97 | 0 | 0.00 | 296.97 | 296.97 | 296.97 | 0 |
| 1738704540 | 296.97 | 0 | 0.00 | 296.97 | 296.97 | 296.97 | 0 |
| 1738618140 | 296.97 | 0 | 0.00 | 296.97 | 296.97 | 296.97 | 0 |
| 1738358940 | 296.97 | 0 | 0.00 | 296.97 | 296.97 | 296.97 | 0 |
| 1738272540 | 296.97 | 0 | 0.00 | 296.97 | 296.97 | 296.97 | 0 |
| 1738186140 | 296.97 | 0 | 0.00 | 296.97 | 296.97 | 296.97 | 0 |
| 1738099740 | 296.97 | 0 | 0.00 | 296.97 | 296.97 | 296.97 | 0 |
| 1738013340 | 296.97 | -34.8 | -10.49 | 312.02 | 312.02 | 296.02 | 25 |
| 1737754200 | 331.77 | 0 | 0.00 | 331.77 | 331.77 | 331.77 | 0 |
| 1737667800 | 331.77 | 0 | 0.00 | 331.77 | 331.77 | 331.77 | 0 |
| 1737581400 | 331.77 | 0 | 0.00 | 331.77 | 331.77 | 331.77 | 0 |
| 1737495000 | 331.77 | 3.84 | 1.17 | 331.77 | 331.77 | 331.77 | 10 |
| 1737408600 | 327.93 | -0.93 | -0.28 | 327.93 | 327.93 | 327.93 | 2 |
| 1737149400 | 328.86 | 5.06 | 1.56 | 328.86 | 328.86 | 328.86 | 1 |
| 1737062940 | 323.8 | 0.28 | 0.09 | 322.02 | 323.8 | 322.02 | 3 |
| 1736976540 | 323.52 | 2.52 | 0.79 | 323 | 323.52 | 323 | 2 |
| 1736890140 | 321 | 4.28 | 1.35 | 321 | 321 | 321 | 1 |
| 1736803740 | 316.72 | 8.13 | 2.63 | 316.72 | 316.72 | 314.85 | 13 |
| 1736544540 | 308.58999 | -0.79 | -0.26 | 312.18 | 312.18 | 308.58999 | 2 |
| 1736458140 | 309.38 | -5.62 | -1.78 | 315.05 | 315.05 | 309.38 | 9 |
| 1736371740 | 315 | 3.93 | 1.26 | 315 | 315 | 315 | 12 |
| 1736285400 | 311.07 | -0.29 | -0.09 | 309.01 | 311.07 | 309.01 | 23 |
| 1736198940 | 311.36 | -7.89 | -2.47 | 319.68 | 319.68 | 310.08 | 144 |
| 1735939740 | 319.25 | 15.35 | 5.05 | 319.25 | 319.25 | 319.25 | 20 |
| 1735853400 | 303.89999 | 0 | 0.00 | 303.89999 | 303.89999 | 303.89999 | 0 |
| 1735594200 | 303.89999 | 0 | 0.00 | 303.89999 | 303.89999 | 303.89999 | 0 |
| 1735335000 | 303.89999 | 0 | 0.00 | 303.89999 | 303.89999 | 303.89999 | 0 |
| 1735248600 | 303.89999 | 0 | 0.00 | 303.89999 | 303.89999 | 303.89999 | 0 |
| 1734989400 | 303.89999 | 0 | 0.00 | 303.89999 | 303.89999 | 303.89999 | 0 |
| 1734730200 | 303.89999 | -23.38 | -7.14 | 303 | 303.89999 | 303 | 101 |
| 1734613200 | 327.27999 | 0 | 0.00 | 327.27999 | 327.27999 | 327.27999 | 0 |
| 1734526800 | 327.27999 | 0 | 0.00 | 327.27999 | 327.27999 | 327.27999 | 0 |
| 1734440400 | 327.27999 | 0 | 0.00 | 327.27999 | 327.27999 | 327.27999 | 0 |
| 1734354000 | 327.27999 | 0 | 0.00 | 327.27999 | 327.27999 | 327.27999 | 0 |
| 1734094800 | 327.27999 | 0 | 0.00 | 327.27999 | 327.27999 | 327.27999 | 0 |
| 1734008400 | 327.27999 | 0 | 0.00 | 327.27999 | 327.27999 | 327.27999 | 0 |
| 1733922000 | 327.27999 | 0 | 0.00 | 327.27999 | 327.27999 | 327.27999 | 0 |
| 1733835600 | 327.27999 | 0 | 0.00 | 327.27999 | 327.27999 | 327.27999 | 0 |
| 1733749200 | 327.27999 | 0 | 0.00 | 327.27999 | 327.27999 | 327.27999 | 0 |
| 1733490000 | 327.27999 | 0 | 0.00 | 327.27999 | 327.27999 | 327.27999 | 0 |
| 1733403600 | 327.27999 | 0 | 0.00 | 327.27999 | 327.27999 | 327.27999 | 0 |
