Hot Features
프리미엄
OMRX All Index (OMRXALL)
NASDAQI
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 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734645600 | 1311.8432 | -4.92 | -0.37 | 1315.3848 | 1315.4882 | 1311.6636 | 0 |
| 1734559200 | 1316.7626 | -0.41 | -0.03 | 1317.0712 | 1317.1801 | 1316.3656 | 0 |
| 1734472800 | 1317.1701 | -0.4 | -0.03 | 1316.9891 | 1318.1262 | 1316.5755 | 0 |
| 1734386400 | 1317.5728 | -0.77 | -0.06 | 1318.537 | 1318.537 | 1317.4967 | 0 |
| 1734127200 | 1318.342 | -2.06 | -0.16 | 1319.2349 | 1319.33 | 1317.2691 | 0 |
| 1734040800 | 1320.3986 | -1.9 | -0.14 | 1321.1065 | 1322.2349 | 1320.198 | 0 |
| 1733954400 | 1322.3001 | 0.07 | 0.01 | 1322.1846 | 1322.5726 | 1320.9374 | 0 |
| 1733868000 | 1322.2304 | -0.09 | -0.01 | 1321.7573 | 1322.5309 | 1321.7376 | 0 |
| 1733781600 | 1322.3219 | -0.23 | -0.02 | 1322.5347 | 1323.1969 | 1322.109 | 0 |
| 1733522400 | 1322.5523 | 1.15 | 0.09 | 1321.314 | 1322.5579 | 1320.4195 | 0 |
| 1733436000 | 1321.4005 | -3.67 | -0.28 | 1325.675 | 1325.675 | 1321.2266 | 0 |
| 1733349600 | 1325.0664 | -2.72 | -0.21 | 1326.3847 | 1326.5118 | 1324.3433 | 0 |
| 1733263200 | 1327.7913 | -0.43 | -0.03 | 1328.6018 | 1328.6289 | 1327.3278 | 0 |
| 1733176800 | 1328.225 | 2.05 | 0.15 | 1327.6648 | 1328.4851 | 1327.5996 | 0 |
| 1732917600 | 1326.1756 | 1.41 | 0.11 | 1325.2471 | 1326.2561 | 1324.8816 | 0 |
| 1732744800 | 1324.7641 | 1.39 | 0.10 | 1325.323 | 1325.3405 | 1323.991 | 0 |
| 1732658400 | 1323.3753 | 0.76 | 0.06 | 1322.6975 | 1323.7177 | 1322.4253 | 0 |
| 1732572000 | 1322.6165 | 2.57 | 0.19 | 1321.6679 | 1322.6518 | 1321.5002 | 0 |
| 1732312800 | 1320.0509 | 2.26 | 0.17 | 1316.948 | 1320.724 | 1316.948 | 0 |
| 1732226400 | 1317.7949 | 1.36 | 0.10 | 1316.1274 | 1317.9695 | 1316.1274 | 0 |
| 1732140000 | 1316.4368 | -0.92 | -0.07 | 1316.1803 | 1317.287 | 1316.0868 | 0 |
| 1732053600 | 1317.3568 | 0.8 | 0.06 | 1318.5027 | 1319.9627 | 1317.176 | 0 |
| 1731967200 | 1316.5564 | -1.05 | -0.08 | 1317.5429 | 1317.8116 | 1316.0997 | 0 |
| 1731708000 | 1317.6068 | -0.61 | -0.05 | 1318.5472 | 1318.8413 | 1317.2017 | 0 |
| 1731621600 | 1318.2152 | 2.26 | 0.17 | 1316.0087 | 1318.2311 | 1316.0003 | 0 |
| 1731535200 | 1315.9548 | -0.78 | -0.06 | 1315.1262 | 1316.6347 | 1315.1044 | 0 |
| 1731448800 | 1316.7381 | 0.61 | 0.05 | 1316.0612 | 1317.8182 | 1315.9752 | 0 |
| 1731362400 | 1316.1234 | 1.84 | 0.14 | 1315.1443 | 1316.3986 | 1314.9009 | 0 |
| 1731103200 | 1314.2823 | 1.19 | 0.09 | 1314.2666 | 1314.3417 | 1313.5577 | 0 |
| 1731016800 | 1313.0886 | -1.37 | -0.10 | 1314.5603 | 1314.7167 | 1309.6398 | 0 |
| 1730930400 | 1314.4584 | 1.58 | 0.12 | 1315.3957 | 1316.0837 | 1314.2652 | 0 |
| 1730844000 | 1312.8812 | -2.6 | -0.20 | 1313.9729 | 1314.3355 | 1312.7565 | 0 |
| 1730757600 | 1315.4786 | -0.75 | -0.06 | 1315.4285 | 1315.7113 | 1314.701 | 0 |
| 1730494800 | 1316.2263 | 0.44 | 0.03 | 1315.8504 | 1317.3397 | 1315.8504 | 0 |
| 1730408400 | 1315.7823 | -2.83 | -0.21 | 1318.7856 | 1318.8761 | 1315.4312 | 0 |
| 1730322000 | 1318.6135 | 0.06 | 0.00 | 1318.8548 | 1320.9271 | 1318.6135 | 0 |
| 1730235600 | 1318.5508 | -0.39 | -0.03 | 1318.9475 | 1319.1543 | 1317.7779 | 0 |
| 1730149200 | 1318.9419 | 1.3 | 0.10 | 1317.6377 | 1319.259 | 1316.3278 | 0 |
| 1729890000 | 1317.6374 | -0.4 | -0.03 | 1318.6765 | 1318.9169 | 1317.5621 | 0 |
| 1729803600 | 1318.0402 | 2.27 | 0.17 | 1318.049 | 1318.5016 | 1317.5684 | 0 |
| 1729717200 | 1315.7656 | -0.12 | -0.01 | 1316.5391 | 1316.8329 | 1315.7656 | 0 |
| 1729630800 | 1315.8871 | -0.65 | -0.05 | 1315.5293 | 1315.896 | 1314.2164 | 0 |
| 1729544400 | 1316.5376 | -3.13 | -0.24 | 1319.306 | 1319.306 | 1316.5376 | 0 |
| 1729285200 | 1319.6649 | 0.41 | 0.03 | 1319.3092 | 1320.2136 | 1319.1597 | 0 |
| 1729198800 | 1319.2551 | 1.12 | 0.09 | 1317.4475 | 1320.0142 | 1317.3737 | 0 |
| 1729112400 | 1318.1306 | 1.21 | 0.09 | 1318.0622 | 1318.2159 | 1317.5726 | 0 |
| 1729026000 | 1316.9219 | 2.83 | 0.22 | 1316.4054 | 1316.9319 | 1315.9007 | 0 |
| 1728939600 | 1314.0912 | 1.17 | 0.09 | 1314.6594 | 1314.872 | 1314.0161 | 0 |
| 1728680400 | 1312.922 | 0.17 | 0.01 | 1313.5523 | 1313.6379 | 1312.3302 | 0 |
| 1728594000 | 1312.7493 | 2.27 | 0.17 | 1309.5838 | 1312.7716 | 1309.3808 | 0 |
| 1728507600 | 1310.4771 | -0.24 | -0.02 | 1311.5911 | 1311.7983 | 1310.4771 | 0 |
| 1728421200 | 1310.7195 | -1.78 | -0.14 | 1312.4163 | 1312.4752 | 1310.6578 | 0 |
| 1728334800 | 1312.4969 | -4.09 | -0.31 | 1314.5093 | 1314.5262 | 1312.3549 | 0 |
| 1728075600 | 1316.5917 | -4.55 | -0.34 | 1320.2156 | 1320.3071 | 1315.4884 | 0 |
| 1727989200 | 1321.143 | -1.07 | -0.08 | 1322.2891 | 1322.2891 | 1320.8929 | 0 |
| 1727902800 | 1322.2082 | -3.05 | -0.23 | 1324.0644 | 1324.0721 | 1322.1425 | 0 |
| 1727816400 | 1325.2581 | 2.96 | 0.22 | 1323.2681 | 1325.5884 | 1323.0452 | 0 |
| 1727730000 | 1322.2947 | -0.11 | -0.01 | 1322.5373 | 1322.7137 | 1320.5589 | 0 |
| 1727470800 | 1322.4082 | 0.89 | 0.07 | 1322.7378 | 1322.9161 | 1321.0634 | 0 |
| 1727384400 | 1321.5173 | 0.89 | 0.07 | 1321.4888 | 1322.455 | 1321.3101 | 0 |
| 1727298000 | 1320.624 | -2.3 | -0.17 | 1323.3065 | 1323.3474 | 1320.5504 | 0 |
| 1727211600 | 1322.9262 | 1.51 | 0.11 | 1322.7999 | 1322.9262 | 1321.4847 | 0 |
| 1727125200 | 1321.4175 | 2.15 | 0.16 | 1320.9114 | 1322.5786 | 1320.9114 | 0 |
| 1726866000 | 1319.2674 | -0.45 | -0.03 | 1319.7427 | 1320.5496 | 1319.2674 | 0 |
