Hot Features
프리미엄
OMRX Bond All ex Muni 3 to 5 Year (OMRXBONDXMUNI35)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 1040.2751 | 1.81 | 0.17 | 1040.1393 | 1040.8675 | 1039.7005 | 0 |
| 1737064800 | 1038.4613 | 0.39 | 0.04 | 1037.9813 | 1038.486 | 1037.6235 | 0 |
| 1736978400 | 1038.0693 | 4.75 | 0.46 | 1034.5596 | 1038.2402 | 1034.2887 | 0 |
| 1736892000 | 1033.323 | -0.53 | -0.05 | 1034.4091 | 1034.4306 | 1033.3131 | 0 |
| 1736805600 | 1033.8556 | -1.38 | -0.13 | 1033.4865 | 1033.9353 | 1033.009 | 0 |
| 1736546400 | 1035.2345 | 0.79 | 0.08 | 1035.6255 | 1035.6595 | 1034.0679 | 0 |
| 1736373600 | 1034.4484 | 0.79 | 0.08 | 1035.6203 | 1035.6203 | 1034.1493 | 0 |
| 1736287200 | 1033.6565 | -1.38 | -0.13 | 1033.7389 | 1034.242 | 1033.5932 | 0 |
| 1736200800 | 1035.0406 | 0 | 0.00 | 1035.0406 | 1035.0406 | 1035.0406 | 0 |
| 1735941600 | 1035.0406 | -2.11 | -0.20 | 1036.6927 | 1036.7139 | 1035.0406 | 0 |
| 1735855200 | 1037.1551 | 5.01 | 0.48 | 1034.1081 | 1037.3151 | 1034.0999 | 0 |
| 1735682400 | 1032.1495 | 0 | 0.00 | 1032.1495 | 1032.1495 | 1032.1495 | 0 |
| 1735596000 | 1032.1495 | -0.35 | -0.03 | 1032.1994 | 1032.2822 | 1031.9466 | 0 |
| 1735336800 | 1032.4983 | -2.17 | -0.21 | 1033.1536 | 1033.2248 | 1031.917 | 0 |
| 1735250400 | 1034.666 | 0 | 0.00 | 1034.666 | 1034.666 | 1034.666 | 0 |
| 1735077600 | 1034.666 | 0 | 0.00 | 1034.666 | 1034.666 | 1034.666 | 0 |
| 1734991200 | 1034.666 | -1.32 | -0.13 | 1034.9219 | 1035.0387 | 1034.5091 | 0 |
| 1734732000 | 1035.9885 | 1.32 | 0.13 | 1035.8949 | 1036.4677 | 1035.2666 | 0 |
| 1734645600 | 1034.6706 | -4.51 | -0.43 | 1037.7944 | 1037.8621 | 1034.5044 | 0 |
| 1734559200 | 1039.1796 | -0.42 | -0.04 | 1039.4377 | 1039.6379 | 1038.8277 | 0 |
| 1734472800 | 1039.599 | -0.5 | -0.05 | 1039.5526 | 1040.5438 | 1039.0101 | 0 |
| 1734386400 | 1040.1001 | -0.86 | -0.08 | 1041.1494 | 1041.1494 | 1040.0723 | 0 |
| 1734127200 | 1040.9555 | -2.1 | -0.20 | 1041.9385 | 1041.9873 | 1039.9592 | 0 |
| 1734040800 | 1043.0586 | -1.64 | -0.16 | 1043.6165 | 1044.7648 | 1042.8231 | 0 |
| 1733954400 | 1044.698 | 0.06 | 0.01 | 1044.5402 | 1044.9502 | 1043.3929 | 0 |
| 1733868000 | 1044.6349 | -0.07 | -0.01 | 1044.2146 | 1044.9097 | 1044.2083 | 0 |
| 1733781600 | 1044.7041 | -0.17 | -0.02 | 1044.8587 | 1045.5152 | 1044.4612 | 0 |
| 1733522400 | 1044.8749 | 0.99 | 0.10 | 1043.7475 | 1044.9074 | 1042.8524 | 0 |
| 1733436000 | 1043.8823 | -3.48 | -0.33 | 1047.9662 | 1047.9662 | 1043.7111 | 0 |
| 1733349600 | 1047.3626 | -2.46 | -0.23 | 1048.571 | 1048.6978 | 1046.7162 | 0 |
| 1733263200 | 1049.8233 | -0.39 | -0.04 | 1050.551 | 1050.5529 | 1049.4068 | 0 |
| 1733176800 | 1050.2114 | 1.91 | 0.18 | 1049.6069 | 1050.3568 | 1049.5702 | 0 |
| 1732917600 | 1048.3023 | 1.64 | 0.16 | 1047.3272 | 1048.3472 | 1047.1004 | 0 |
| 1732744800 | 1046.6575 | 1.24 | 0.12 | 1047.0746 | 1047.1065 | 1045.9077 | 0 |
| 1732658400 | 1045.4177 | 0.73 | 0.07 | 1044.7159 | 1045.7185 | 1044.5727 | 0 |
| 1732572000 | 1044.6853 | 2.3 | 0.22 | 1043.7611 | 1044.7258 | 1043.6104 | 0 |
| 1732312800 | 1042.3817 | 2.17 | 0.21 | 1039.4006 | 1042.8998 | 1039.4006 | 0 |
| 1732226400 | 1040.2095 | 1.15 | 0.11 | 1038.7286 | 1040.4058 | 1038.7286 | 0 |
| 1732140000 | 1039.0552 | -1.03 | -0.10 | 1038.9869 | 1039.8712 | 1038.8416 | 0 |
| 1732053600 | 1040.0818 | 0.49 | 0.05 | 1041.2519 | 1042.3681 | 1039.8684 | 0 |
| 1731967200 | 1039.5936 | -0.98 | -0.09 | 1040.455 | 1040.6927 | 1039.1413 | 0 |
| 1731708000 | 1040.5715 | -0.47 | -0.04 | 1041.3384 | 1041.6737 | 1040.2346 | 0 |
| 1731621600 | 1041.0379 | 2.1 | 0.20 | 1039.0787 | 1041.0379 | 1039.0582 | 0 |
| 1731535200 | 1038.9351 | -0.77 | -0.07 | 1038.2256 | 1039.5365 | 1038.1739 | 0 |
| 1731448800 | 1039.7028 | 0.6 | 0.06 | 1039.0006 | 1040.5359 | 1038.9067 | 0 |
| 1731362400 | 1039.1068 | 1.6 | 0.15 | 1038.2781 | 1039.3348 | 1038.0661 | 0 |
| 1731103200 | 1037.5034 | 0.8 | 0.08 | 1037.5785 | 1037.6013 | 1036.913 | 0 |
| 1731016800 | 1036.707 | -1.43 | -0.14 | 1038.3312 | 1038.4692 | 1034.1161 | 0 |
| 1730930400 | 1038.1328 | 2.06 | 0.20 | 1038.58 | 1039.4519 | 1037.5773 | 0 |
| 1730844000 | 1036.0702 | -2.35 | -0.23 | 1037.1157 | 1037.432 | 1035.9322 | 0 |
| 1730757600 | 1038.4228 | -0.76 | -0.07 | 1038.5252 | 1038.6572 | 1037.821 | 0 |
| 1730494800 | 1039.1859 | 0.34 | 0.03 | 1038.8891 | 1040.1094 | 1038.8891 | 0 |
| 1730408400 | 1038.848 | -2.5 | -0.24 | 1041.5118 | 1041.5985 | 1038.5968 | 0 |
| 1730322000 | 1041.347 | -0.29 | -0.03 | 1041.8779 | 1043.3208 | 1041.347 | 0 |
| 1730235600 | 1041.6333 | -0.23 | -0.02 | 1041.9284 | 1042.1313 | 1040.894 | 0 |
| 1730149200 | 1041.8603 | 1.09 | 0.10 | 1040.7498 | 1042.1202 | 1039.6959 | 0 |
| 1729890000 | 1040.7729 | -0.33 | -0.03 | 1041.5546 | 1041.7734 | 1040.6724 | 0 |
| 1729803600 | 1041.1058 | 1.7 | 0.16 | 1041.3109 | 1041.6616 | 1040.8126 | 0 |
| 1729717200 | 1039.4065 | -0.33 | -0.03 | 1040.3388 | 1040.4155 | 1039.4065 | 0 |
| 1729630800 | 1039.7392 | -0.59 | -0.06 | 1039.5042 | 1039.7657 | 1038.3515 | 0 |
| 1729544400 | 1040.3259 | -2.45 | -0.23 | 1042.5699 | 1042.5699 | 1040.3259 | 0 |
| 1729285200 | 1042.7728 | 0.44 | 0.04 | 1042.4775 | 1043.2507 | 1042.4351 | 0 |
