Hot Features
프리미엄
OMRX Bond All ex Muni 1 to 3 Year (OMRXBONDXMUNI13)
NASDAQI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 1044.4161 | -0.5 | -0.05 | 1044.8851 | 1044.8972 | 1044.2575 | 0 |
| 1738879200 | 1044.9208 | -1.09 | -0.10 | 1044.1677 | 1044.9305 | 1043.6284 | 0 |
| 1738792800 | 1046.0083 | 0.58 | 0.06 | 1045.9704 | 1046.4051 | 1045.8856 | 0 |
| 1738706400 | 1045.4297 | -1.33 | -0.13 | 1046.076 | 1046.076 | 1045.2611 | 0 |
| 1738620000 | 1046.7629 | 1.42 | 0.14 | 1046.4287 | 1046.7883 | 1046.3318 | 0 |
| 1738360800 | 1045.3407 | 1.04 | 0.10 | 1044.5467 | 1045.555 | 1044.541 | 0 |
| 1738274400 | 1044.2985 | 1.37 | 0.13 | 1043.1534 | 1044.3199 | 1043.1402 | 0 |
| 1738188000 | 1042.9301 | 0.39 | 0.04 | 1042.7977 | 1043.0055 | 1042.6407 | 0 |
| 1738101600 | 1042.5447 | 0.42 | 0.04 | 1042.1172 | 1042.5843 | 1042.1054 | 0 |
| 1738015200 | 1042.1261 | 0.72 | 0.07 | 1042.0506 | 1042.5559 | 1042.0125 | 0 |
| 1737756000 | 1041.4092 | -0.81 | -0.08 | 1042.1952 | 1042.2419 | 1041.2841 | 0 |
| 1737669600 | 1042.2226 | -0.73 | -0.07 | 1043.0509 | 1043.054 | 1042.1455 | 0 |
| 1737583200 | 1042.9536 | 0.05 | 0.00 | 1043.0653 | 1043.3028 | 1042.9054 | 0 |
| 1737496800 | 1042.9015 | 0.03 | 0.00 | 1042.8563 | 1042.916 | 1042.599 | 0 |
| 1737151200 | 1042.8668 | 0.69 | 0.07 | 1042.89 | 1043.1595 | 1042.6778 | 0 |
| 1737064800 | 1042.1809 | 0.19 | 0.02 | 1042.0659 | 1042.1809 | 1041.817 | 0 |
| 1736978400 | 1041.9943 | 2.08 | 0.20 | 1040.5596 | 1042.0655 | 1040.4589 | 0 |
| 1736892000 | 1039.9139 | -0.12 | -0.01 | 1040.3637 | 1040.3637 | 1039.9139 | 0 |
| 1736805600 | 1040.0376 | -0.4 | -0.04 | 1039.7844 | 1040.0872 | 1039.6267 | 0 |
| 1736546400 | 1040.4412 | 0.84 | 0.08 | 1040.407 | 1040.4812 | 1039.7258 | 0 |
| 1736373600 | 1039.6024 | 0.8 | 0.08 | 1039.9619 | 1040.0289 | 1039.49 | 0 |
| 1736287200 | 1038.8009 | -0.5 | -0.05 | 1038.6443 | 1039.0114 | 1038.6443 | 0 |
| 1736200800 | 1039.301 | 0 | 0.00 | 1039.301 | 1039.301 | 1039.301 | 0 |
| 1735941600 | 1039.301 | -0.85 | -0.08 | 1039.9496 | 1039.9516 | 1039.291 | 0 |
| 1735855200 | 1040.1532 | 2.26 | 0.22 | 1038.8717 | 1040.1597 | 1038.823 | 0 |
| 1735682400 | 1037.8957 | 0 | 0.00 | 1037.8957 | 1037.8957 | 1037.8957 | 0 |
| 1735596000 | 1037.8957 | 0.03 | 0.00 | 1037.8933 | 1037.9349 | 1037.786 | 0 |
| 1735336800 | 1037.866 | -0.6 | -0.06 | 1038.113 | 1038.113 | 1037.5495 | 0 |
| 1735250400 | 1038.4662 | 0 | 0.00 | 1038.4662 | 1038.4662 | 1038.4662 | 0 |
| 1735077600 | 1038.4662 | 0 | 0.00 | 1038.4662 | 1038.4662 | 1038.4662 | 0 |
| 1734991200 | 1038.4662 | -0.51 | -0.05 | 1038.6011 | 1038.6505 | 1038.4175 | 0 |
| 1734732000 | 1038.9737 | 0.99 | 0.10 | 1038.7954 | 1039.1274 | 1038.5561 | 0 |
| 1734645600 | 1037.9813 | -2.3 | -0.22 | 1039.7707 | 1039.7942 | 1037.924 | 0 |
| 1734559200 | 1040.2801 | -0.06 | -0.01 | 1040.3134 | 1040.4064 | 1040.0864 | 0 |
| 1734472800 | 1040.3429 | -0.33 | -0.03 | 1040.4432 | 1040.8542 | 1040.1004 | 0 |
| 1734386400 | 1040.6719 | -0.54 | -0.05 | 1041.2781 | 1041.2781 | 1040.6719 | 0 |
| 1734127200 | 1041.2101 | -0.95 | -0.09 | 1041.5803 | 1041.6199 | 1040.7348 | 0 |
| 1734040800 | 1042.1581 | -0.62 | -0.06 | 1042.4495 | 1043.021 | 1042.0947 | 0 |
| 1733954400 | 1042.7754 | 0.03 | 0.00 | 1042.7108 | 1042.9281 | 1042.2421 | 0 |
| 1733868000 | 1042.7416 | 0.08 | 0.01 | 1042.5214 | 1042.8192 | 1042.502 | 0 |
| 1733781600 | 1042.6609 | -0.19 | -0.02 | 1042.8753 | 1042.999 | 1042.6609 | 0 |
| 1733522400 | 1042.8511 | 0.3 | 0.03 | 1042.4549 | 1042.8815 | 1041.9561 | 0 |
| 1733436000 | 1042.5541 | -1.74 | -0.17 | 1044.5609 | 1044.5609 | 1042.4547 | 0 |
| 1733349600 | 1044.2902 | -1.04 | -0.10 | 1044.8667 | 1044.9073 | 1043.961 | 0 |
| 1733263200 | 1045.3326 | -0.15 | -0.01 | 1045.7109 | 1045.7109 | 1045.1479 | 0 |
| 1733176800 | 1045.4875 | 0.87 | 0.08 | 1045.2987 | 1045.5012 | 1045.2845 | 0 |
| 1732917600 | 1044.6186 | 0.8 | 0.08 | 1044.1801 | 1044.676 | 1044.0434 | 0 |
| 1732744800 | 1043.8199 | 0.41 | 0.04 | 1044.1513 | 1044.155 | 1043.58 | 0 |
| 1732658400 | 1043.4148 | 0.31 | 0.03 | 1043.105 | 1043.5266 | 1043.0323 | 0 |
| 1732572000 | 1043.1051 | 0.77 | 0.07 | 1042.8426 | 1043.1132 | 1042.7724 | 0 |
| 1732312800 | 1042.3318 | 1.28 | 0.12 | 1040.7338 | 1042.4749 | 1040.7338 | 0 |
| 1732226400 | 1041.0518 | 0.7 | 0.07 | 1040.402 | 1041.1658 | 1040.402 | 0 |
| 1732140000 | 1040.3508 | -0.34 | -0.03 | 1040.3003 | 1040.7582 | 1040.2795 | 0 |
| 1732053600 | 1040.6878 | 0.21 | 0.02 | 1041.1161 | 1041.532 | 1040.6178 | 0 |
| 1731967200 | 1040.4752 | -0.48 | -0.05 | 1040.9201 | 1040.9826 | 1040.3602 | 0 |
| 1731708000 | 1040.9552 | -0.22 | -0.02 | 1041.3684 | 1041.423 | 1040.7838 | 0 |
| 1731621600 | 1041.1715 | 0.99 | 0.10 | 1040.3695 | 1041.1715 | 1040.3695 | 0 |
| 1731535200 | 1040.1791 | -0.14 | -0.01 | 1039.8162 | 1040.5049 | 1039.7877 | 0 |
| 1731448800 | 1040.3237 | 0.35 | 0.03 | 1039.9451 | 1040.6647 | 1039.9412 | 0 |
| 1731362400 | 1039.9743 | 0.56 | 0.05 | 1039.7465 | 1040.0512 | 1039.5329 | 0 |
