Hot Features
프리미엄
OMRX Bond All ex Muni 1 to 3 Year (OMRXBONDXMUNI13)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731103200 | 1039.4179 | -0.02 | -0.00 | 1039.664 | 1039.7284 | 1039.2714 | 0 |
| 1731016800 | 1039.4392 | -0.27 | -0.03 | 1039.917 | 1039.9922 | 1038.1116 | 0 |
| 1730930400 | 1039.7095 | 1.41 | 0.14 | 1039.808 | 1040.2422 | 1039.4083 | 0 |
| 1730844000 | 1038.2996 | -1.03 | -0.10 | 1038.8361 | 1038.922 | 1038.2976 | 0 |
| 1730757600 | 1039.329 | -0.33 | -0.03 | 1039.4525 | 1039.4525 | 1039.0068 | 0 |
| 1730494800 | 1039.6557 | 0.26 | 0.02 | 1039.5074 | 1040.1255 | 1039.4943 | 0 |
| 1730408400 | 1039.3998 | -1.29 | -0.12 | 1040.8624 | 1040.8848 | 1039.2591 | 0 |
| 1730322000 | 1040.6858 | -0.25 | -0.02 | 1041.0058 | 1041.667 | 1040.6858 | 0 |
| 1730235600 | 1040.9392 | -0.07 | -0.01 | 1041.0329 | 1041.0966 | 1040.6071 | 0 |
| 1730149200 | 1041.0106 | 0.61 | 0.06 | 1040.425 | 1041.1568 | 1040.0487 | 0 |
| 1729890000 | 1040.4006 | -0.2 | -0.02 | 1040.7407 | 1040.797 | 1040.3538 | 0 |
| 1729803600 | 1040.6009 | 1.02 | 0.10 | 1040.5157 | 1040.7922 | 1040.4989 | 0 |
| 1729717200 | 1039.5791 | 0.32 | 0.03 | 1039.7478 | 1039.8888 | 1039.5791 | 0 |
| 1729630800 | 1039.2572 | -0.12 | -0.01 | 1039.1378 | 1039.2572 | 1038.6456 | 0 |
| 1729544400 | 1039.3788 | -0.94 | -0.09 | 1040.3023 | 1040.3169 | 1039.3788 | 0 |
| 1729285200 | 1040.3159 | 0.47 | 0.05 | 1040.0925 | 1040.5021 | 1040.0855 | 0 |
| 1729198800 | 1039.8465 | 0.75 | 0.07 | 1039.0247 | 1040.0054 | 1038.9717 | 0 |
| 1729112400 | 1039.0945 | 0.62 | 0.06 | 1039.0588 | 1039.0995 | 1038.9019 | 0 |
| 1729026000 | 1038.4742 | 1.17 | 0.11 | 1038.2063 | 1038.4742 | 1038.0906 | 0 |
| 1728939600 | 1037.307 | 0.54 | 0.05 | 1037.5411 | 1037.619 | 1037.3008 | 0 |
| 1728680400 | 1036.7627 | 0.35 | 0.03 | 1036.7992 | 1036.8212 | 1036.3861 | 0 |
| 1728594000 | 1036.4176 | 0.78 | 0.07 | 1035.2854 | 1036.4176 | 1035.1259 | 0 |
| 1728507600 | 1035.6411 | 0.02 | 0.00 | 1036.0196 | 1036.0682 | 1035.6411 | 0 |
| 1728421200 | 1035.6259 | -0.51 | -0.05 | 1036.0338 | 1036.0673 | 1035.5723 | 0 |
| 1728334800 | 1036.1398 | -2.17 | -0.21 | 1037.1337 | 1037.1373 | 1036.0411 | 0 |
| 1728075600 | 1038.314 | -1.89 | -0.18 | 1039.853 | 1039.9074 | 1038.0587 | 0 |
| 1727989200 | 1040.2066 | -0.15 | -0.01 | 1040.5587 | 1040.5707 | 1040.1102 | 0 |
| 1727902800 | 1040.3516 | -0.94 | -0.09 | 1040.8016 | 1040.8037 | 1040.2978 | 0 |
| 1727816400 | 1041.2934 | 0.88 | 0.08 | 1040.7881 | 1041.494 | 1040.7277 | 0 |
| 1727730000 | 1040.4108 | -0.08 | -0.01 | 1040.7769 | 1040.7919 | 1039.9248 | 0 |
| 1727470800 | 1040.494 | 0.33 | 0.03 | 1040.6812 | 1040.7337 | 1040.001 | 0 |
| 1727384400 | 1040.1664 | 0.37 | 0.04 | 1040.1983 | 1040.5664 | 1040.152 | 0 |
| 1727298000 | 1039.7922 | -0.76 | -0.07 | 1040.7355 | 1040.7467 | 1039.7781 | 0 |
| 1727211600 | 1040.5568 | 1.02 | 0.10 | 1040.2565 | 1040.5568 | 1039.8269 | 0 |
| 1727125200 | 1039.5338 | 1.32 | 0.13 | 1038.8963 | 1039.7994 | 1038.8963 | 0 |
| 1726866000 | 1038.2098 | 0.05 | 0.01 | 1038.2395 | 1038.7241 | 1038.2045 | 0 |
