Hot Features
프리미엄
OMRX Bond All ex Muni (OMRXBONDALLXMUN)
NASDAQI
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 1027.2514 | -0.5 | -0.05 | 1027.5556 | 1027.6715 | 1027.0028 | 0 |
| 1739484000 | 1027.7523 | 1.24 | 0.12 | 1026.824 | 1028.0299 | 1026.824 | 0 |
| 1739397600 | 1026.5126 | -0.63 | -0.06 | 1026.9084 | 1027.3923 | 1026.2485 | 0 |
| 1739311200 | 1027.1425 | -1.83 | -0.18 | 1028.2002 | 1028.2002 | 1027.1288 | 0 |
| 1739224800 | 1028.976 | 0.31 | 0.03 | 1029.5462 | 1029.5667 | 1028.612 | 0 |
| 1738965600 | 1028.6678 | -1.21 | -0.12 | 1029.6736 | 1029.7791 | 1028.3025 | 0 |
| 1738879200 | 1029.8779 | -1.76 | -0.17 | 1028.6821 | 1029.954 | 1027.6575 | 0 |
| 1738792800 | 1031.6388 | 1.26 | 0.12 | 1031.5591 | 1032.4949 | 1031.286 | 0 |
| 1738706400 | 1030.3761 | -2.65 | -0.26 | 1031.3949 | 1031.3959 | 1029.8857 | 0 |
| 1738620000 | 1033.0212 | 2.59 | 0.25 | 1032.1291 | 1033.0397 | 1032.0929 | 0 |
| 1738360800 | 1030.4319 | 1.79 | 0.17 | 1028.8308 | 1030.7618 | 1028.8094 | 0 |
| 1738274400 | 1028.643 | 2.75 | 0.27 | 1026.3081 | 1028.757 | 1026.2411 | 0 |
| 1738188000 | 1025.8929 | 0.6 | 0.06 | 1025.7982 | 1026.0474 | 1025.4047 | 0 |
| 1738101600 | 1025.2882 | 0.61 | 0.06 | 1024.5588 | 1025.3715 | 1024.4143 | 0 |
| 1738015200 | 1024.6824 | 1.4 | 0.14 | 1024.8853 | 1025.9004 | 1024.6206 | 0 |
| 1737756000 | 1023.2799 | -1.62 | -0.16 | 1024.8692 | 1024.9703 | 1022.9263 | 0 |
| 1737669600 | 1024.8986 | -1.73 | -0.17 | 1026.6124 | 1026.6348 | 1024.6024 | 0 |
| 1737583200 | 1026.6301 | 0.4 | 0.04 | 1026.6918 | 1027.4146 | 1026.4772 | 0 |
| 1737496800 | 1026.2313 | 0.02 | 0.00 | 1026.1778 | 1026.3074 | 1025.6875 | 0 |
| 1737151200 | 1026.2077 | 1.92 | 0.19 | 1025.8868 | 1026.7356 | 1025.5311 | 0 |
| 1737064800 | 1024.2888 | 0.17 | 0.02 | 1024.0052 | 1024.4147 | 1023.5504 | 0 |
| 1736978400 | 1024.1167 | 4.43 | 0.43 | 1020.7831 | 1024.2155 | 1020.5147 | 0 |
| 1736892000 | 1019.6895 | -0.59 | -0.06 | 1020.764 | 1020.7861 | 1019.6749 | 0 |
| 1736805600 | 1020.276 | -1.26 | -0.12 | 1020.0828 | 1020.3675 | 1019.6079 | 0 |
| 1736546400 | 1021.5371 | 0.55 | 0.05 | 1021.9453 | 1021.9453 | 1020.3485 | 0 |
| 1736373600 | 1020.9862 | 0.5 | 0.05 | 1022.1219 | 1022.1436 | 1020.7294 | 0 |
| 1736287200 | 1020.4842 | -1.53 | -0.15 | 1020.721 | 1021.0375 | 1020.4484 | 0 |
| 1736200800 | 1022.0136 | 0 | 0.00 | 1022.0136 | 1022.0136 | 1022.0136 | 0 |
| 1735941600 | 1022.0136 | -1.98 | -0.19 | 1023.5746 | 1023.598 | 1022.0136 | 0 |
| 1735855200 | 1023.9913 | 4.65 | 0.46 | 1021.1657 | 1024.1226 | 1021.1657 | 0 |
| 1735682400 | 1019.3407 | 0 | 0.00 | 1019.3407 | 1019.3407 | 1019.3407 | 0 |
| 1735596000 | 1019.3407 | -0.38 | -0.04 | 1019.347 | 1019.451 | 1019.1236 | 0 |
| 1735336800 | 1019.7241 | -2.16 | -0.21 | 1020.3983 | 1020.3992 | 1019.1509 | 0 |
| 1735250400 | 1021.8884 | 0 | 0.00 | 1021.8884 | 1021.8884 | 1021.8884 | 0 |
| 1735077600 | 1021.8884 | 0 | 0.00 | 1021.8884 | 1021.8884 | 1021.8884 | 0 |
| 1734991200 | 1021.8884 | -1.18 | -0.11 | 1022.1222 | 1022.2336 | 1021.7983 | 0 |
| 1734732000 | 1023.0647 | 1.11 | 0.11 | 1023.0745 | 1023.4963 | 1022.4123 | 0 |
| 1734645600 | 1021.9512 | -4.31 | -0.42 | 1025.0329 | 1025.1274 | 1021.7977 | 0 |
| 1734559200 | 1026.2648 | -0.37 | -0.04 | 1026.5407 | 1026.63 | 1025.9155 | 0 |
| 1734472800 | 1026.6339 | -0.33 | -0.03 | 1026.4496 | 1027.4613 | 1026.105 | 0 |
| 1734386400 | 1026.9668 | -0.66 | -0.06 | 1027.7947 | 1027.7947 | 1026.8922 | 0 |
| 1734127200 | 1027.6249 | -1.79 | -0.17 | 1028.398 | 1028.4813 | 1026.6813 | 0 |
| 1734040800 | 1029.417 | -1.7 | -0.17 | 1030.0428 | 1031.0192 | 1029.236 | 0 |
| 1733954400 | 1031.1217 | 0.05 | 0.01 | 1031.0251 | 1031.3587 | 1029.9265 | 0 |
| 1733868000 | 1031.0687 | -0.11 | -0.01 | 1030.6702 | 1031.3393 | 1030.6481 | 0 |
| 1733781600 | 1031.1784 | -0.19 | -0.02 | 1031.3398 | 1031.9344 | 1030.9872 | 0 |
| 1733522400 | 1031.3645 | 1.01 | 0.10 | 1030.2813 | 1031.3692 | 1029.5275 | 0 |
| 1733436000 | 1030.3545 | -3.16 | -0.31 | 1034.0239 | 1034.0239 | 1030.2062 | 0 |
| 1733349600 | 1033.5188 | -2.37 | -0.23 | 1034.6596 | 1034.7698 | 1032.8933 | 0 |
| 1733263200 | 1035.8905 | -0.39 | -0.04 | 1036.5963 | 1036.6215 | 1035.4927 | 0 |
| 1733176800 | 1036.2791 | 1.76 | 0.17 | 1035.802 | 1036.5162 | 1035.7414 | 0 |
| 1732917600 | 1034.521 | 1.14 | 0.11 | 1033.7325 | 1034.5958 | 1033.4043 | 0 |
| 1732744800 | 1033.3855 | 1.22 | 0.12 | 1033.8766 | 1033.8938 | 1032.7195 | 0 |
| 1732658400 | 1032.1687 | 0.64 | 0.06 | 1031.598 | 1032.4744 | 1031.3468 | 0 |
| 1732572000 | 1031.5308 | 2.22 | 0.22 | 1030.7105 | 1031.5583 | 1030.5576 | 0 |
| 1732312800 | 1029.3098 | 1.91 | 0.19 | 1026.6593 | 1029.9259 | 1026.6593 | 0 |
| 1732226400 | 1027.4031 | 1.16 | 0.11 | 1025.9484 | 1027.5513 | 1025.9484 | 0 |
| 1732140000 | 1026.2405 | -0.78 | -0.08 | 1025.9896 | 1026.9667 | 1025.9296 | 0 |
| 1732053600 | 1027.0184 | 0.72 | 0.07 | 1027.9976 | 1029.2865 | 1026.862 | 0 |
| 1731967200 | 1026.2934 | -0.91 | -0.09 | 1027.1505 | 1027.3849 | 1025.8974 | 0 |
