Hot Features
프리미엄
OMRX Total Bond Index (OMRXBOND)
NASDAQI
실시간 차트, 분석 도구 및 가격을 받으려면 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 |
|---|---|---|---|---|---|---|---|
| 1738274400 | 6581.2475 | 17.28 | 0.26 | 6566.5865 | 6581.9232 | 6566.1866 | 0 |
| 1738188000 | 6563.9703 | 3.82 | 0.06 | 6563.3844 | 6565.0334 | 6560.8813 | 0 |
| 1738101600 | 6560.152 | 3.78 | 0.06 | 6555.59 | 6560.5798 | 6554.6998 | 0 |
| 1738015200 | 6556.3734 | 8.79 | 0.13 | 6557.6132 | 6564.0094 | 6556.0188 | 0 |
| 1737756000 | 6547.5795 | -10.12 | -0.15 | 6557.5204 | 6558.1728 | 6545.3089 | 0 |
| 1737669600 | 6557.7039 | -10.94 | -0.17 | 6568.482 | 6568.6073 | 6555.7954 | 0 |
| 1737583200 | 6568.6427 | 2.4 | 0.04 | 6568.9825 | 6573.5397 | 6567.5985 | 0 |
| 1737496800 | 6566.2404 | 0.15 | 0.00 | 6565.7728 | 6566.6049 | 6562.6093 | 0 |
| 1737151200 | 6566.0923 | 12.29 | 0.19 | 6564.0262 | 6569.2984 | 6561.8115 | 0 |
| 1737064800 | 6553.7996 | 0.98 | 0.01 | 6552.1216 | 6554.5403 | 6549.1519 | 0 |
| 1736978400 | 6552.8198 | 27.9 | 0.43 | 6531.7434 | 6553.4539 | 6530.2344 | 0 |
| 1736892000 | 6524.9156 | -3.49 | -0.05 | 6531.6614 | 6531.8724 | 6524.8376 | 0 |
| 1736805600 | 6528.4044 | -7.93 | -0.12 | 6527.305 | 6529.1748 | 6524.3255 | 0 |
| 1736546400 | 6536.3296 | 3.38 | 0.05 | 6539.0047 | 6539.0047 | 6528.8909 | 0 |
| 1736373600 | 6532.9531 | 3.14 | 0.05 | 6540.0748 | 6540.1863 | 6531.3996 | 0 |
| 1736287200 | 6529.8179 | -9.62 | -0.15 | 6531.0566 | 6533.2398 | 6529.519 | 0 |
| 1736200800 | 6539.4389 | 0 | 0.00 | 6539.4389 | 6539.4389 | 6539.4389 | 0 |
| 1735941600 | 6539.4389 | -12.06 | -0.18 | 6548.8949 | 6549.0406 | 6539.4389 | 0 |
| 1735855200 | 6551.4948 | 29.01 | 0.44 | 6533.7266 | 6552.2243 | 6533.7266 | 0 |
| 1735682400 | 6522.4823 | 0 | 0.00 | 6522.4823 | 6522.4823 | 6522.4823 | 0 |
| 1735596000 | 6522.4823 | -2.26 | -0.03 | 6522.4491 | 6522.9117 | 6520.9253 | 0 |
| 1735336800 | 6524.7389 | -13.36 | -0.20 | 6528.9829 | 6528.9829 | 6521.1848 | 0 |
| 1735250400 | 6538.0941 | 0 | 0.00 | 6538.0941 | 6538.0941 | 6538.0941 | 0 |
| 1735077600 | 6538.0941 | 0 | 0.00 | 6538.0941 | 6538.0941 | 6538.0941 | 0 |
| 1734991200 | 6538.0941 | -7.5 | -0.11 | 6539.7268 | 6540.3302 | 6537.6795 | 0 |
| 1734732000 | 6545.5919 | 7.14 | 0.11 | 6545.6337 | 6548.2775 | 6541.5105 | 0 |
| 1734645600 | 6538.4521 | -27.17 | -0.41 | 6557.8891 | 6558.5514 | 6537.5369 | 0 |
| 1734559200 | 6565.6255 | -2.42 | -0.04 | 6567.506 | 6567.8507 | 6563.3691 | 0 |
| 1734472800 | 6568.0491 | -2.02 | -0.03 | 6566.8922 | 6573.2243 | 6564.6763 | 0 |
| 1734386400 | 6570.0719 | -4.16 | -0.06 | 6575.3464 | 6575.3464 | 6569.7939 | 0 |
| 1734127200 | 6574.2306 | -11.3 | -0.17 | 6579.2689 | 6579.7718 | 6568.2849 | 0 |
| 1734040800 | 6585.5352 | -10.71 | -0.16 | 6589.3389 | 6595.5496 | 6584.5132 | 0 |
| 1733954400 | 6596.2437 | 0.52 | 0.01 | 6595.4731 | 6597.6039 | 6588.8289 | 0 |
| 1733868000 | 6595.7285 | -0.79 | -0.01 | 6593.1434 | 6597.5041 | 6592.9817 | 0 |
| 1733781600 | 6596.514 | -0.9 | -0.01 | 6597.5593 | 6601.0724 | 6595.3212 | 0 |
| 1733522400 | 6597.4171 | 6.31 | 0.10 | 6590.6895 | 6597.6089 | 6585.7918 | 0 |
| 1733436000 | 6591.1078 | -20.34 | -0.31 | 6614.751 | 6614.751 | 6590.1499 | 0 |
| 1733349600 | 6611.4465 | -15.39 | -0.23 | 6618.937 | 6619.6172 | 6607.3656 | 0 |
| 1733263200 | 6626.8414 | -2.37 | -0.04 | 6631.3846 | 6631.5507 | 6624.4395 | 0 |
| 1733176800 | 6629.215 | 11.22 | 0.17 | 6626.1596 | 6630.8115 | 6625.8205 | 0 |
| 1732917600 | 6617.9941 | 7.32 | 0.11 | 6612.8355 | 6618.4224 | 6610.5725 | 0 |
| 1732744800 | 6610.6758 | 7.76 | 0.12 | 6613.7815 | 6613.9361 | 6606.1889 | 0 |
| 1732658400 | 6602.9194 | 4.18 | 0.06 | 6599.0062 | 6604.7014 | 6597.3292 | 0 |
| 1732572000 | 6598.7385 | 14.36 | 0.22 | 6593.4621 | 6598.8091 | 6592.3609 | 0 |
| 1732312800 | 6584.3738 | 12.31 | 0.19 | 6567.0527 | 6588.3909 | 6567.0527 | 0 |
| 1732226400 | 6572.0606 | 7.41 | 0.11 | 6562.5496 | 6572.9461 | 6562.5068 | 0 |
| 1732140000 | 6564.6494 | -4.9 | -0.07 | 6562.9156 | 6569.1319 | 6562.3931 | 0 |
| 1732053600 | 6569.5502 | 4.88 | 0.07 | 6575.9151 | 6583.8663 | 6568.6414 | 0 |
| 1731967200 | 6564.6725 | -6.11 | -0.09 | 6570.3886 | 6571.8976 | 6562.3012 | 0 |
| 1731708000 | 6570.7868 | -3.41 | -0.05 | 6575.8404 | 6577.4101 | 6568.4062 | 0 |
| 1731621600 | 6574.1922 | 12.49 | 0.19 | 6561.9572 | 6574.2616 | 6561.6175 | 0 |
| 1731535200 | 6561.6974 | -4.8 | -0.07 | 6557.2176 | 6565.4889 | 6557.0918 | 0 |
| 1731448800 | 6566.4996 | 3.48 | 0.05 | 6562.6199 | 6572.2962 | 6562.1054 | 0 |
| 1731362400 | 6563.0186 | 10.15 | 0.15 | 6557.7046 | 6564.479 | 6556.2902 | 0 |
| 1731103200 | 6552.8644 | 6.48 | 0.10 | 6552.6333 | 6553.1094 | 6548.8724 | 0 |
| 1731016800 | 6546.3869 | -7.45 | -0.11 | 6554.2531 | 6555.0974 | 6527.2786 | 0 |
| 1730930400 | 6553.8367 | 8.06 | 0.12 | 6559.1026 | 6562.5501 | 6552.7357 | 0 |
| 1730844000 | 6545.7746 | -14.17 | -0.22 | 6551.7735 | 6553.6482 | 6545.068 | 0 |
| 1730757600 | 6559.9465 | -3.95 | -0.06 | 6559.6063 | 6561.164 | 6555.6483 | 0 |
| 1730494800 | 6563.9013 | 2.22 | 0.03 | 6561.7412 | 6570.0001 | 6561.7412 | 0 |
| 1730408400 | 6561.6807 | -15.86 | -0.24 | 6578.3152 | 6578.8492 | 6559.5123 | 0 |
