[AI의 종목 이야기] 미 정부-앤스로픽 분쟁에 피그마 등 기업용 AI 리스크 확산
무료
ONEOK : ( OKE:US )
92.32USD ▲ 1.29 (1.42%)
2026-05-15
최근 1년 일별 시세
(2026-05-15 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-05-15 | 92.32 | ▲1.29 | ▲1.42% |
| 26-05-14 | 91.03 | ▲2.24 | ▲2.52% |
| 26-05-13 | 88.79 | ▲0.36 | ▲0.41% |
| 26-05-12 | 88.43 | ▲0.64 | ▲0.73% |
| 26-05-11 | 87.79 | ▲2.63 | ▲3.09% |
| 26-05-08 | 85.16 | ▼-0.71 | ▼-0.83% |
| 26-05-07 | 85.87 | ▲0.27 | ▲0.32% |
| 26-05-06 | 85.60 | ▼-4.42 | ▼-4.91% |
| 26-05-05 | 90.02 | ▼-0.61 | ▼-0.67% |
| 26-05-04 | 90.63 | ▲0.27 | ▲0.3% |
| 26-05-01 | 90.36 | ▼-2.10 | ▼-2.27% |
| 26-04-30 | 92.46 | ▲3.14 | ▲3.52% |
| 26-04-29 | 89.32 | ▼-0.47 | ▼-0.52% |
| 26-04-28 | 89.79 | ▲2.04 | ▲2.32% |
| 26-04-27 | 87.75 | ▲0.25 | ▲0.29% |
| 26-04-24 | 87.50 | ▲0.29 | ▲0.33% |
| 26-04-23 | 87.21 | ▲1.15 | ▲1.34% |
| 26-04-22 | 86.06 | ▲1.37 | ▲1.62% |
| 26-04-21 | 84.69 | ▲0.91 | ▲1.09% |
| 26-04-20 | 83.78 | ▲0.27 | ▲0.32% |
| 26-04-17 | 83.51 | ▼-1.70 | ▼-2% |
| 26-04-16 | 85.21 | ▲1.11 | ▲1.32% |
| 26-04-15 | 84.10 | ▼-0.74 | ▼-0.87% |
| 26-04-14 | 84.84 | ▼-0.49 | ▼-0.57% |
| 26-04-13 | 85.33 | ▼-0.88 | ▼-1.02% |
| 26-04-10 | 86.21 | ▲0.03 | ▲0.03% |
| 26-04-09 | 86.18 | ▼-0.59 | ▼-0.68% |
| 26-04-08 | 86.77 | ▼-3.86 | ▼-4.26% |
| 26-04-07 | 90.63 | ▲2.13 | ▲2.41% |
| 26-04-06 | 88.50 | ▲0.20 | ▲0.23% |
| 26-04-02 | 88.30 | ▲0.94 | ▲1.08% |
| 26-04-01 | 87.36 | ▼-3.03 | ▼-3.35% |
| 26-03-31 | 90.39 | ▼-2.57 | ▼-2.76% |
| 26-03-30 | 92.96 | ▼-1.00 | ▼-1.06% |
| 26-03-27 | 93.96 | ▲0.39 | ▲0.42% |
| 26-03-26 | 93.57 | ▲1.45 | ▲1.57% |
| 26-03-25 | 92.12 | ▲1.18 | ▲1.3% |
| 26-03-24 | 90.94 | ▲1.02 | ▲1.13% |
| 26-03-23 | 89.92 | ▲0.71 | ▲0.8% |
| 26-03-20 | 89.21 | ▲0.82 | ▲0.93% |
| 26-03-19 | 88.39 | ▲2.20 | ▲2.55% |
| 26-03-18 | 86.19 | ▼-0.37 | ▼-0.43% |
| 26-03-17 | 86.56 | ▲1.24 | ▲1.45% |
| 26-03-16 | 85.32 | ▼-0.04 | ▼-0.05% |
| 26-03-13 | 85.36 | ▲0.43 | ▲0.51% |
| 26-03-12 | 84.93 | ▼-0.83 | ▼-0.97% |
| 26-03-11 | 85.76 | ▲1.08 | ▲1.28% |
| 26-03-10 | 84.68 | ▼-1.28 | ▼-1.49% |
| 26-03-09 | 85.96 | ▼-0.97 | ▼-1.12% |
| 26-03-06 | 86.93 | ▲1.33 | ▲1.55% |
| 26-03-05 | 85.60 | ▲0.84 | ▲0.99% |
| 26-03-04 | 84.76 | ▼-0.02 | ▼-0.02% |
| 26-03-03 | 84.78 | ▼-1.34 | ▼-1.56% |
| 26-03-02 | 86.12 | ▲3.35 | ▲4.05% |
| 26-02-27 | 82.77 | ▼-1.25 | ▼-1.49% |
| 26-02-26 | 84.02 | ▲1.74 | ▲2.11% |
| 26-02-25 | 82.28 | ▼-0.61 | ▼-0.74% |
| 26-02-24 | 82.89 | ▼-4.44 | ▼-5.08% |
| 26-02-23 | 87.33 | -0.00 | -0% |
| 26-02-20 | 87.33 | ▲0.45 | ▲0.52% |
| 26-02-19 | 86.88 | ▲0.09 | ▲0.1% |
| 26-02-18 | 86.79 | ▲1.18 | ▲1.38% |
| 26-02-17 | 85.61 | ▼-0.50 | ▼-0.58% |
| 26-02-13 | 86.11 | ▲1.51 | ▲1.78% |
| 26-02-12 | 84.60 | ▼-0.30 | ▼-0.35% |
| 26-02-11 | 84.90 | ▲1.44 | ▲1.73% |
| 26-02-10 | 83.46 | ▲0.33 | ▲0.4% |
| 26-02-09 | 83.13 | ▲1.29 | ▲1.58% |
| 26-02-06 | 81.84 | ▲1.38 | ▲1.72% |
| 26-02-05 | 80.46 | ▲0.12 | ▲0.15% |
| 26-02-04 | 80.34 | ▲2.07 | ▲2.64% |
| 26-02-03 | 78.27 | ▲2.95 | ▲3.92% |
| 26-02-02 | 75.32 | ▼-3.87 | ▼-4.89% |
| 26-01-30 | 79.19 | ▲0.63 | ▲0.8% |
| 26-01-29 | 78.56 | ▼-0.70 | ▼-0.88% |
| 26-01-28 | 79.26 | ▲1.52 | ▲1.96% |
| 26-01-27 | 77.74 | ▲0.24 | ▲0.31% |
| 26-01-26 | 77.50 | ▼-0.50 | ▼-0.64% |
| 26-01-23 | 78.00 | ▼-0.56 | ▼-0.71% |
| 26-01-22 | 78.56 | ▲2.74 | ▲3.61% |
| 26-01-21 | 75.82 | ▲1.76 | ▲2.38% |
| 26-01-20 | 74.06 | ▼-0.34 | ▼-0.46% |
| 26-01-16 | 74.40 | ▲1.05 | ▲1.43% |
| 26-01-15 | 73.35 | ▼-2.50 | ▼-3.3% |
| 26-01-14 | 75.85 | ▲1.60 | ▲2.15% |
| 26-01-13 | 74.25 | ▲1.76 | ▲2.43% |
| 26-01-12 | 72.49 | ▼-0.21 | ▼-0.29% |
| 26-01-09 | 72.70 | ▲0.37 | ▲0.51% |
| 26-01-08 | 72.33 | ▲1.61 | ▲2.28% |
| 26-01-07 | 70.72 | ▼-0.15 | ▼-0.21% |
| 26-01-06 | 70.87 | ▼-2.78 | ▼-3.77% |
| 26-01-05 | 73.65 | ▼-0.69 | ▼-0.93% |
| 26-01-02 | 74.34 | ▲0.84 | ▲1.14% |
| 25-12-31 | 73.50 | ▼-0.32 | ▼-0.43% |
| 25-12-30 | 73.82 | ▲0.16 | ▲0.22% |
| 25-12-29 | 73.66 | ▲0.81 | ▲1.11% |
| 25-12-26 | 72.85 | ▼-0.39 | ▼-0.53% |
| 25-12-24 | 73.24 | ▼-0.22 | ▼-0.3% |
| 25-12-23 | 73.46 | ▲0.64 | ▲0.88% |
| 25-12-22 | 72.82 | ▲1.15 | ▲1.6% |
| 25-12-19 | 71.67 | ▼-0.02 | ▼-0.03% |
| 25-12-18 | 71.69 | ▼-1.36 | ▼-1.86% |
| 25-12-17 | 73.05 | ▲1.92 | ▲2.7% |
| 25-12-16 | 71.13 | ▼-1.70 | ▼-2.33% |
| 25-12-15 | 72.83 | ▼-0.76 | ▼-1.03% |
| 25-12-12 | 73.59 | ▼-0.03 | ▼-0.04% |
| 25-12-11 | 73.62 | ▼-0.16 | ▼-0.22% |
| 25-12-10 | 73.78 | ▼-1.18 | ▼-1.57% |
| 25-12-09 | 74.96 | ▲0.03 | ▲0.04% |
| 25-12-08 | 74.93 | ▼-1.41 | ▼-1.85% |
| 25-12-05 | 76.34 | ▲0.17 | ▲0.22% |
| 25-12-04 | 76.17 | ▲1.28 | ▲1.71% |
| 25-12-03 | 74.89 | ▲1.79 | ▲2.45% |
| 25-12-02 | 73.10 | ▼-0.58 | ▼-0.79% |
| 25-12-01 | 73.68 | ▲0.86 | ▲1.18% |
| 25-11-28 | 72.82 | ▲1.31 | ▲1.83% |
| 25-11-26 | 71.51 | ▲0.63 | ▲0.89% |
| 25-11-25 | 70.88 | ▲0.65 | ▲0.93% |
| 25-11-24 | 70.23 | ▼-0.30 | ▼-0.43% |
| 25-11-21 | 70.53 | ▲0.81 | ▲1.16% |
| 25-11-20 | 69.72 | ▲0.27 | ▲0.39% |
| 25-11-19 | 69.45 | ▲0.02 | ▲0.03% |
| 25-11-18 | 69.43 | ▲0.57 | ▲0.83% |
| 25-11-17 | 68.86 | ▼-1.63 | ▼-2.31% |
| 25-11-14 | 70.49 | ▲1.05 | ▲1.51% |
| 25-11-13 | 69.44 | ▲0.54 | ▲0.78% |
| 25-11-12 | 68.90 | ▼-0.19 | ▼-0.28% |
| 25-11-11 | 69.09 | ▲1.19 | ▲1.75% |
| 25-11-10 | 67.90 | ▼-0.22 | ▼-0.32% |
| 25-11-07 | 68.12 | ▲0.31 | ▲0.46% |
| 25-11-06 | 67.81 | ▲1.54 | ▲2.32% |
| 25-11-05 | 66.27 | ▲1.96 | ▲3.05% |
| 25-11-04 | 64.31 | ▼-1.05 | ▼-1.61% |
| 25-11-03 | 65.36 | ▼-1.64 | ▼-2.45% |
| 25-10-31 | 67.00 | ▲0.28 | ▲0.42% |
| 25-10-30 | 66.72 | ▼-0.48 | ▼-0.71% |
| 25-10-29 | 67.20 | ▼-1.90 | ▼-2.75% |
| 25-10-28 | 69.10 | ▼-0.19 | ▼-0.27% |
| 25-10-27 | 69.29 | ▲0.68 | ▲0.99% |
| 25-10-24 | 68.61 | ▼-1.15 | ▼-1.65% |
| 25-10-23 | 69.76 | ▲0.17 | ▲0.24% |
| 25-10-22 | 69.59 | ▲0.64 | ▲0.93% |
| 25-10-21 | 68.95 | ▲0.42 | ▲0.61% |
| 25-10-20 | 68.53 | ▲0.44 | ▲0.65% |
| 25-10-17 | 68.09 | ▲0.87 | ▲1.29% |
| 25-10-16 | 67.22 | ▼-1.70 | ▼-2.47% |
| 25-10-15 | 68.92 | ▼-0.66 | ▼-0.95% |
| 25-10-14 | 69.58 | ▲0.01 | ▲0.01% |
| 25-10-13 | 69.57 | ▲0.48 | ▲0.69% |
| 25-10-10 | 69.09 | ▼-2.16 | ▼-3.03% |
| 25-10-09 | 71.25 | ▼-1.13 | ▼-1.56% |
| 25-10-08 | 72.38 | ▼-0.07 | ▼-0.1% |
| 25-10-07 | 72.45 | ▼-0.28 | ▼-0.38% |
| 25-10-06 | 72.73 | ▼-0.16 | ▼-0.22% |
| 25-10-03 | 72.89 | ▲0.42 | ▲0.58% |
| 25-10-02 | 72.47 | ▼-0.51 | ▼-0.7% |
| 25-10-01 | 72.98 | ▲0.01 | ▲0.01% |
| 25-09-30 | 72.97 | ▼-0.13 | ▼-0.18% |
| 25-09-29 | 73.10 | ▼-0.79 | ▼-1.07% |
| 25-09-26 | 73.89 | ▲0.45 | ▲0.61% |
| 25-09-25 | 73.44 | ▼-0.23 | ▼-0.31% |
| 25-09-24 | 73.67 | ▲1.07 | ▲1.47% |
| 25-09-23 | 72.60 | ▲0.98 | ▲1.37% |
| 25-09-22 | 71.62 | ▲0.07 | ▲0.1% |
| 25-09-19 | 71.55 | ▼-2.03 | ▼-2.76% |
| 25-09-18 | 73.58 | ▲0.72 | ▲0.99% |
| 25-09-17 | 72.86 | ▲0.28 | ▲0.39% |
| 25-09-16 | 72.58 | ▼-0.03 | ▼-0.04% |
| 25-09-15 | 72.61 | ▼-0.44 | ▼-0.6% |
| 25-09-12 | 73.05 | ▼-0.25 | ▼-0.34% |
| 25-09-11 | 73.30 | ▼-0.05 | ▼-0.07% |
| 25-09-10 | 73.35 | ▲1.51 | ▲2.1% |
| 25-09-09 | 71.84 | ▲0.48 | ▲0.67% |
| 25-09-08 | 71.36 | ▼-1.27 | ▼-1.75% |
| 25-09-05 | 72.63 | ▼-1.75 | ▼-2.35% |
| 25-09-04 | 74.38 | ▲0.51 | ▲0.69% |
| 25-09-03 | 73.87 | ▼-0.75 | ▼-1.01% |
| 25-09-02 | 74.62 | ▼-1.76 | ▼-2.3% |
| 25-08-29 | 76.38 | ▲0.49 | ▲0.65% |
| 25-08-28 | 75.89 | ▲0.81 | ▲1.08% |
| 25-08-27 | 75.08 | ▲0.66 | ▲0.89% |
| 25-08-26 | 74.42 | ▼-0.01 | ▼-0.01% |
| 25-08-25 | 74.43 | ▼-0.41 | ▼-0.55% |
| 25-08-22 | 74.84 | ▲0.82 | ▲1.11% |
| 25-08-21 | 74.02 | ▲0.34 | ▲0.46% |
| 25-08-20 | 73.68 | ▲0.18 | ▲0.24% |
| 25-08-19 | 73.50 | ▲0.46 | ▲0.63% |
| 25-08-18 | 73.04 | ▼-0.89 | ▼-1.2% |
| 25-08-15 | 73.93 | ▼-0.87 | ▼-1.16% |
| 25-08-14 | 74.80 | ▼-0.53 | ▼-0.7% |
| 25-08-13 | 75.33 | ▲1.28 | ▲1.73% |
| 25-08-12 | 74.05 | ▲0.40 | ▲0.54% |
| 25-08-11 | 73.65 | ▼-0.81 | ▼-1.09% |
| 25-08-08 | 74.46 | ▼-1.02 | ▼-1.35% |
| 25-08-07 | 75.48 | ▲0.25 | ▲0.33% |
| 25-08-06 | 75.23 | ▼-0.47 | ▼-0.62% |
| 25-08-05 | 75.70 | ▼-4.13 | ▼-5.17% |
| 25-08-04 | 79.83 | ▲0.84 | ▲1.06% |
| 25-08-01 | 78.99 | ▼-3.12 | ▼-3.8% |
| 25-07-31 | 82.11 | ▼-0.08 | ▼-0.1% |
| 25-07-30 | 82.19 | ▼-1.28 | ▼-1.53% |
| 25-07-29 | 83.47 | ▲1.66 | ▲2.03% |
| 25-07-28 | 81.81 | ▲0.27 | ▲0.33% |
| 25-07-25 | 81.54 | ▼-0.47 | ▼-0.57% |
| 25-07-24 | 82.01 | ▲0.34 | ▲0.42% |
| 25-07-23 | 81.67 | ▲0.93 | ▲1.15% |
| 25-07-22 | 80.74 | ▲0.36 | ▲0.45% |
| 25-07-21 | 80.38 | ▼-2.92 | ▼-3.51% |
| 25-07-18 | 83.30 | ▲2.06 | ▲2.54% |
| 25-07-17 | 81.24 | ▲2.07 | ▲2.61% |
| 25-07-16 | 79.17 | ▼-0.77 | ▼-0.96% |
| 25-07-15 | 79.94 | ▼-1.64 | ▼-2.01% |
| 25-07-14 | 81.58 | ▲0.24 | ▲0.3% |
| 25-07-11 | 81.34 | ▲0.43 | ▲0.53% |
| 25-07-10 | 80.91 | ▼-0.25 | ▼-0.31% |
| 25-07-09 | 81.16 | ▼-0.44 | ▼-0.54% |
| 25-07-08 | 81.60 | ▲1.43 | ▲1.78% |
| 25-07-07 | 80.17 | ▼-1.97 | ▼-2.4% |
| 25-07-03 | 82.14 | -0.00 | -0% |
| 25-07-02 | 82.14 | ▲1.15 | ▲1.42% |
| 25-07-01 | 80.99 | ▼-0.64 | ▼-0.78% |
| 25-06-30 | 81.63 | ▲0.38 | ▲0.47% |
| 25-06-27 | 81.25 | ▼-0.07 | ▼-0.09% |
| 25-06-26 | 81.32 | ▲1.13 | ▲1.41% |
| 25-06-25 | 80.19 | ▼-0.37 | ▼-0.46% |
| 25-06-24 | 80.56 | ▲0.71 | ▲0.89% |
| 25-06-23 | 79.85 | ▼-2.52 | ▼-3.06% |
| 25-06-20 | 82.37 | ▲1.20 | ▲1.48% |
| 25-06-18 | 81.17 | ▼-0.19 | ▼-0.23% |
| 25-06-17 | 81.36 | ▼-0.79 | ▼-0.96% |
| 25-06-16 | 82.15 | ▼-1.60 | ▼-1.91% |
| 25-06-13 | 83.75 | ▲1.10 | ▲1.33% |
| 25-06-12 | 82.65 | ▼-0.25 | ▼-0.3% |
| 25-06-11 | 82.90 | ▲1.18 | ▲1.44% |
| 25-06-10 | 81.72 | ▲0.60 | ▲0.74% |
| 25-06-09 | 81.12 | ▼-0.60 | ▼-0.73% |
| 25-06-06 | 81.72 | ▲0.53 | ▲0.65% |
| 25-06-05 | 81.19 | ▲0.67 | ▲0.83% |
| 25-06-04 | 80.52 | ▼-2.72 | ▼-3.27% |
| 25-06-03 | 83.24 | ▲0.73 | ▲0.88% |
| 25-06-02 | 82.51 | ▲1.67 | ▲2.07% |
| 25-05-30 | 80.84 | ▲0.16 | ▲0.2% |
| 25-05-29 | 80.68 | ▲0.09 | ▲0.11% |
| 25-05-28 | 80.59 | ▼-1.15 | ▼-1.41% |
| 25-05-27 | 81.74 | ▲0.60 | ▲0.74% |
| 25-05-23 | 81.14 | ▼-0.23 | ▼-0.28% |
| 25-05-22 | 81.37 | ▼-0.46 | ▼-0.56% |
| 25-05-21 | 81.83 | ▼-1.88 | ▼-2.25% |
| 25-05-20 | 83.71 | ▼-1.02 | ▼-1.2% |
| 25-05-19 | 84.73 | ▼-0.94 | ▼-1.1% |
| 25-05-16 | 85.67 | ▼-0.36 | ▼-0.42% |