Hot Features
프리미엄
OMRX Mortgage Bond 3 to 5 y Index (OMRXMORT35)
NASDAQI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 827.06949 | 1.73 | 0.21 | 824.68627 | 827.46956 | 824.68627 | 0 |
| 1732226400 | 825.3355 | 0.86 | 0.10 | 824.20575 | 825.48601 | 824.19765 | 0 |
| 1732140000 | 824.4729 | -0.9 | -0.11 | 824.50677 | 825.17046 | 824.35969 | 0 |
| 1732053600 | 825.37771 | 0.21 | 0.03 | 826.41834 | 827.18861 | 825.18971 | 0 |
| 1731967200 | 825.16337 | -0.77 | -0.09 | 825.85534 | 826.04429 | 824.79967 | 0 |
| 1731708000 | 825.93406 | -0.35 | -0.04 | 826.51845 | 826.8019 | 825.68217 | 0 |
| 1731621600 | 826.28371 | 1.69 | 0.20 | 824.74266 | 826.28371 | 824.72568 | 0 |
| 1731535200 | 824.59829 | -0.53 | -0.06 | 823.98728 | 825.07948 | 823.97881 | 0 |
| 1731448800 | 825.13045 | 0.52 | 0.06 | 824.53776 | 825.75956 | 824.45801 | 0 |
| 1731362400 | 824.61321 | 1.24 | 0.15 | 823.94063 | 824.77132 | 823.75482 | 0 |
| 1731103200 | 823.37338 | 0.62 | 0.08 | 823.46081 | 823.48094 | 822.90501 | 0 |
| 1731016800 | 822.75064 | -1.17 | -0.14 | 824.09725 | 824.21871 | 820.70669 | 0 |
| 1730930400 | 823.92202 | 1.73 | 0.21 | 824.19291 | 824.96016 | 823.37187 | 0 |
| 1730844000 | 822.18784 | -1.92 | -0.23 | 823.04372 | 823.29422 | 822.05056 | 0 |
| 1730757600 | 824.11048 | -0.61 | -0.07 | 824.19128 | 824.30089 | 823.63209 | 0 |
| 1730494800 | 824.72538 | 0.25 | 0.03 | 824.52454 | 825.47673 | 824.52454 | 0 |
| 1730408400 | 824.47824 | -1.98 | -0.24 | 826.59569 | 826.67197 | 824.28131 | 0 |
| 1730322000 | 826.46021 | -0.21 | -0.03 | 826.88186 | 828.02803 | 826.46021 | 0 |
| 1730235600 | 826.67044 | -0.15 | -0.02 | 826.87533 | 827.07796 | 826.03573 | 0 |
| 1730149200 | 826.81545 | 0.87 | 0.10 | 825.92464 | 827.01625 | 825.06129 | 0 |
| 1729890000 | 825.94869 | -0.25 | -0.03 | 826.55674 | 826.73066 | 825.84544 | 0 |
| 1729803600 | 826.19995 | 1.35 | 0.16 | 826.38965 | 826.65561 | 825.96056 | 0 |
| 1729717200 | 824.85442 | -0.31 | -0.04 | 825.6399 | 825.70093 | 824.85442 | 0 |
| 1729630800 | 825.16928 | -0.48 | -0.06 | 824.96436 | 825.19578 | 824.0553 | 0 |
| 1729544400 | 825.64724 | -1.92 | -0.23 | 827.41411 | 827.41411 | 825.64724 | 0 |
| 1729285200 | 827.56526 | 0.33 | 0.04 | 827.35301 | 827.97405 | 827.31551 | 0 |
| 1729198800 | 827.23292 | 0.91 | 0.11 | 825.89385 | 827.65587 | 825.82951 | 0 |
| 1729112400 | 826.32411 | 0.89 | 0.11 | 826.26585 | 826.40459 | 826.04905 | 0 |
| 1729026000 | 825.4385 | 2.11 | 0.26 | 824.86754 | 825.44281 | 824.69776 | 0 |
| 1728939600 | 823.3313 | 0.96 | 0.12 | 823.5422 | 823.69547 | 823.28283 | 0 |
| 1728680400 | 822.36902 | 0.2 | 0.02 | 822.666 | 822.70613 | 821.90388 | 0 |
| 1728594000 | 822.16778 | 1.49 | 0.18 | 819.94968 | 822.18691 | 819.61678 | 0 |
| 1728507600 | 820.6756 | -0.52 | -0.06 | 821.82114 | 821.84178 | 820.6756 | 0 |
| 1728421200 | 821.20052 | -1.22 | -0.15 | 822.33556 | 822.38447 | 821.16271 | 0 |
| 1728334800 | 822.41889 | -2.97 | -0.36 | 823.82331 | 823.85281 | 822.36722 | 0 |
| 1728075600 | 825.39161 | -3.46 | -0.42 | 828.27323 | 828.28389 | 824.7424 | 0 |
| 1727989200 | 828.85053 | -0.75 | -0.09 | 829.73378 | 829.73378 | 828.67981 | 0 |
| 1727902800 | 829.60044 | -2 | -0.24 | 830.72952 | 830.73256 | 829.5201 | 0 |
| 1727816400 | 831.5995 | 1.51 | 0.18 | 830.68744 | 831.91327 | 830.52269 | 0 |
| 1727730000 | 830.08463 | -0.07 | -0.01 | 830.34823 | 830.46561 | 829.02644 | 0 |
| 1727470800 | 830.15572 | 0.52 | 0.06 | 830.43012 | 830.55007 | 829.31443 | 0 |
| 1727384400 | 829.63156 | 0.41 | 0.05 | 829.81082 | 830.28917 | 829.63156 | 0 |
| 1727298000 | 829.2211 | -1.54 | -0.19 | 831.04461 | 831.05477 | 829.20398 | 0 |
| 1727211600 | 830.76545 | 1.26 | 0.15 | 830.52421 | 830.76545 | 829.70427 | 0 |
| 1727125200 | 829.51028 | 1.58 | 0.19 | 828.92517 | 830.24151 | 828.92517 | 0 |
| 1726866000 | 827.93339 | -0.16 | -0.02 | 828.14876 | 828.8194 | 827.93339 | 0 |
| 1726779600 | 828.09024 | 0.93 | 0.11 | 827.41763 | 828.20169 | 827.39037 | 0 |
| 1726693200 | 827.16506 | -1.24 | -0.15 | 828.10528 | 828.10591 | 827.099 | 0 |
| 1726606800 | 828.40146 | 0.14 | 0.02 | 829.56675 | 829.56675 | 828.29559 | 0 |
| 1726520400 | 828.26126 | 0.21 | 0.03 | 828.55591 | 828.82453 | 828.25444 | 0 |
| 1726261200 | 828.04658 | -0.92 | -0.11 | 829.0912 | 829.40745 | 828.04658 | 0 |
| 1726174800 | 828.96552 | -0.67 | -0.08 | 829.78844 | 829.82751 | 828.78171 | 0 |
| 1726088400 | 829.63131 | 1.63 | 0.20 | 829.46024 | 829.85813 | 828.66801 | 0 |
| 1726002000 | 828.00044 | 0.99 | 0.12 | 827.39681 | 828.00044 | 827.2503 | 0 |
| 1725915600 | 827.00782 | 0.79 | 0.10 | 826.00858 | 827.00782 | 825.57936 | 0 |
| 1725656400 | 826.22172 | 0.34 | 0.04 | 826.54218 | 827.08881 | 825.96036 | 0 |
| 1725570000 | 825.87976 | 0.91 | 0.11 | 825.53521 | 825.99643 | 825.23339 | 0 |
| 1725483600 | 824.968 | 1.14 | 0.14 | 824.68743 | 825.07119 | 824.29905 | 0 |
| 1725397200 | 823.82665 | 0.53 | 0.06 | 822.65275 | 823.82665 | 822.25251 | 0 |
| 1725051600 | 823.29827 | -0.07 | -0.01 | 823.34669 | 823.71933 | 823.13503 | 0 |
| 1724965200 | 823.36618 | 0.53 | 0.06 | 822.73281 | 823.8115 | 822.51172 | 0 |
| 1724878800 | 822.83697 | 0.62 | 0.08 | 822.63708 | 823.34908 | 822.63268 | 0 |
| 1724792400 | 822.21622 | -0.56 | -0.07 | 822.68913 | 822.7376 | 822.05409 | 0 |
| 1724706000 | 822.77359 | -0.41 | -0.05 | 823.22475 | 823.4096 | 822.70805 | 0 |
