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 |
|---|---|---|---|---|---|---|---|
| 1744837200 | 1048.6159 | 0.21 | 0.02 | 1049.9491 | 1050.0143 | 1048.4185 | 0 |
| 1744750800 | 1048.4077 | -0.53 | -0.05 | 1049.3808 | 1049.8668 | 1048.3013 | 0 |
| 1744664400 | 1048.9423 | 0.63 | 0.06 | 1047.5042 | 1049.1286 | 1047.2932 | 0 |
| 1744405200 | 1048.3148 | 1.45 | 0.14 | 1046.6474 | 1048.9966 | 1046.248 | 0 |
| 1744318800 | 1046.8639 | 0.95 | 0.09 | 1043.7938 | 1047.0278 | 1043.7938 | 0 |
| 1744232400 | 1045.9115 | 1.99 | 0.19 | 1044.8103 | 1046.5202 | 1044.6635 | 0 |
| 1744146000 | 1043.9208 | 0.53 | 0.05 | 1045.0083 | 1045.4603 | 1043.8071 | 0 |
| 1744059600 | 1043.3877 | -1.3 | -0.12 | 1046.8101 | 1048.023 | 1043.3877 | 0 |
| 1743800400 | 1044.6851 | 5.76 | 0.55 | 1042.3214 | 1046.3155 | 1042.3155 | 0 |
| 1743714000 | 1038.9293 | 1.86 | 0.18 | 1039.2804 | 1039.2804 | 1038.221 | 0 |
| 1743627600 | 1037.0708 | -0.31 | -0.03 | 1036.9175 | 1037.6501 | 1036.8714 | 0 |
| 1743541200 | 1037.3815 | 0.67 | 0.07 | 1036.3715 | 1037.6133 | 1036.3715 | 0 |
| 1743454800 | 1036.7075 | 1.09 | 0.11 | 1037.6577 | 1037.6809 | 1036.6596 | 0 |
| 1743195600 | 1035.6142 | 1.3 | 0.13 | 1034.7382 | 1036.1939 | 1034.7382 | 0 |
| 1743109200 | 1034.3178 | 1.44 | 0.14 | 1033.6521 | 1034.6455 | 1033.2657 | 0 |
| 1743022800 | 1032.8755 | 0.72 | 0.07 | 1032.1805 | 1033.75 | 1032.137 | 0 |
| 1742936400 | 1032.1523 | 0.19 | 0.02 | 1032.126 | 1032.1523 | 1031.0572 | 0 |
| 1742850000 | 1031.9659 | -0.4 | -0.04 | 1031.694 | 1032.2762 | 1031.5516 | 0 |
| 1742590800 | 1032.3675 | -0.35 | -0.03 | 1032.8362 | 1033.0417 | 1032.2299 | 0 |
| 1742504400 | 1032.7199 | 1.44 | 0.14 | 1032.4133 | 1034.1605 | 1032.1197 | 0 |
| 1742418000 | 1031.2793 | -1.39 | -0.13 | 1033.1359 | 1034.1893 | 1030.8406 | 0 |
| 1742331600 | 1032.665 | -0.81 | -0.08 | 1033.6177 | 1033.6177 | 1032.1195 | 0 |
| 1742245200 | 1033.4777 | 0.81 | 0.08 | 1032.9236 | 1034.3484 | 1032.8896 | 0 |
| 1741986000 | 1032.6658 | -0.74 | -0.07 | 1033.3527 | 1033.7298 | 1031.794 | 0 |
| 1741899600 | 1033.4103 | 0.13 | 0.01 | 1033.5165 | 1033.7747 | 1032.3471 | 0 |
| 1741813200 | 1033.2759 | 0.3 | 0.03 | 1033.0028 | 1033.5699 | 1032.2295 | 0 |
| 1741726800 | 1032.9797 | -1.57 | -0.15 | 1034.4644 | 1034.4644 | 1032.4875 | 0 |
| 1741640400 | 1034.5498 | -0.58 | -0.06 | 1034.7914 | 1036.0921 | 1034.315 | 0 |
| 1741384800 | 1035.1331 | 1.59 | 0.15 | 1034.9743 | 1036.4233 | 1034.597 | 0 |
| 1741298400 | 1033.5462 | -4.9 | -0.47 | 1034.5111 | 1035.2983 | 1033.2089 | 0 |
| 1741212000 | 1038.4486 | -6.35 | -0.61 | 1040.1549 | 1040.8436 | 1037.7814 | 0 |
| 1741125600 | 1044.7979 | 1.82 | 0.17 | 1044.894 | 1045.0307 | 1044.0171 | 0 |
| 1741039200 | 1042.9755 | -1.35 | -0.13 | 1044.1439 | 1044.6329 | 1042.1993 | 0 |
| 1740780000 | 1044.33 | -0.4 | -0.04 | 1046.1481 | 1046.1833 | 1044.2074 | 0 |
| 1740693600 | 1044.729 | 1.96 | 0.19 | 1043.4592 | 1044.8355 | 1043.3134 | 0 |
| 1740607200 | 1042.7661 | 1.04 | 0.10 | 1041.6338 | 1042.9041 | 1041.623 | 0 |
| 1740520800 | 1041.7299 | 0.82 | 0.08 | 1041.0405 | 1041.7299 | 1040.9577 | 0 |
| 1740434400 | 1040.907 | 0.1 | 0.01 | 1040.7501 | 1041.0805 | 1040.2045 | 0 |
| 1740175200 | 1040.8096 | 0.67 | 0.06 | 1041.0981 | 1041.564 | 1040.087 | 0 |
| 1740088800 | 1040.1352 | 0.09 | 0.01 | 1040.2931 | 1040.3013 | 1039.6295 | 0 |
| 1740002400 | 1040.0459 | -1.32 | -0.13 | 1040.8425 | 1040.8681 | 1039.8172 | 0 |
| 1739916000 | 1041.3706 | -0.16 | -0.02 | 1040.461 | 1041.3706 | 1040.4499 | 0 |
| 1739570400 | 1041.5293 | -0.51 | -0.05 | 1041.7539 | 1041.9609 | 1041.2406 | 0 |
| 1739484000 | 1042.0418 | 1.21 | 0.12 | 1041.1235 | 1042.3393 | 1041.1235 | 0 |
| 1739397600 | 1040.8348 | -0.74 | -0.07 | 1041.4203 | 1041.8218 | 1040.5773 | 0 |
| 1739311200 | 1041.5704 | -1.95 | -0.19 | 1042.6523 | 1042.6947 | 1041.535 | 0 |
| 1739224800 | 1043.5233 | 0.48 | 0.05 | 1044.0862 | 1044.1316 | 1043.0591 | 0 |
| 1738965600 | 1043.0461 | -1.22 | -0.12 | 1044.0676 | 1044.2311 | 1042.7001 | 0 |
| 1738879200 | 1044.271 | -1.88 | -0.18 | 1042.8351 | 1044.284 | 1041.7025 | 0 |
| 1738792800 | 1046.1481 | 1.2 | 0.11 | 1046.1944 | 1047.1817 | 1045.7887 | 0 |
| 1738706400 | 1044.9489 | -2.66 | -0.25 | 1045.9391 | 1045.9414 | 1044.4004 | 0 |
| 1738620000 | 1047.609 | 2.7 | 0.26 | 1046.7752 | 1047.6694 | 1046.7114 | 0 |
| 1738360800 | 1044.9128 | 2.05 | 0.20 | 1043.1262 | 1045.2517 | 1043.1126 | 0 |
| 1738274400 | 1042.8613 | 2.92 | 0.28 | 1040.3323 | 1042.9903 | 1040.2675 | 0 |
| 1738188000 | 1039.9387 | 0.65 | 0.06 | 1039.7173 | 1040.0507 | 1039.3144 | 0 |
| 1738101600 | 1039.2841 | 0.71 | 0.07 | 1038.4822 | 1039.3373 | 1038.2935 | 0 |
| 1738015200 | 1038.5744 | 1.61 | 0.16 | 1038.6302 | 1039.8091 | 1038.5208 | 0 |
| 1737756000 | 1036.9635 | -1.78 | -0.17 | 1038.7203 | 1038.865 | 1036.5812 | 0 |
| 1737669600 | 1038.7466 | -1.95 | -0.19 | 1040.6717 | 1040.6853 | 1038.4824 | 0 |
| 1737583200 | 1040.7013 | 0.33 | 0.03 | 1040.8554 | 1041.6543 | 1040.571 | 0 |
| 1737496800 | 1040.3677 | 0.09 | 0.01 | 1040.266 | 1040.4517 | 1039.7943 | 0 |
| 1737151200 | 1040.2751 | 1.81 | 0.17 | 1040.1393 | 1040.8675 | 1039.7005 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
