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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 829.83893 | 1.66 | 0.20 | 828.38866 | 830.0575 | 828.37537 | 0 |
| 1738274400 | 828.17686 | 2.36 | 0.29 | 826.11854 | 828.26554 | 826.06932 | 0 |
| 1738188000 | 825.81774 | 0.57 | 0.07 | 825.58899 | 825.90191 | 825.2821 | 0 |
| 1738101600 | 825.24464 | 0.57 | 0.07 | 824.61335 | 825.30153 | 824.46593 | 0 |
| 1738015200 | 824.67686 | 1.31 | 0.16 | 824.67652 | 825.62232 | 824.6319 | 0 |
| 1737756000 | 823.36992 | -1.4 | -0.17 | 824.77017 | 824.88994 | 823.07365 | 0 |
| 1737669600 | 824.77403 | -1.6 | -0.19 | 826.33341 | 826.34691 | 824.58941 | 0 |
| 1737583200 | 826.37501 | 0.24 | 0.03 | 826.53174 | 827.14001 | 826.26642 | 0 |
| 1737496800 | 826.14001 | 0.12 | 0.01 | 826.0393 | 826.22316 | 825.6835 | 0 |
| 1737151200 | 826.01888 | 1.38 | 0.17 | 825.95389 | 826.48239 | 825.56761 | 0 |
| 1737064800 | 824.63597 | 0.39 | 0.05 | 824.20053 | 824.63597 | 823.96588 | 0 |
| 1736978400 | 824.24965 | 3.75 | 0.46 | 821.51154 | 824.41234 | 821.28503 | 0 |
| 1736892000 | 820.50022 | -0.38 | -0.05 | 821.31592 | 821.31908 | 820.49046 | 0 |
| 1736805600 | 820.87814 | -1.02 | -0.12 | 820.51213 | 820.94362 | 820.14537 | 0 |
| 1736546400 | 821.89965 | 0.83 | 0.10 | 822.13332 | 822.14765 | 820.9929 | 0 |
| 1736373600 | 821.06719 | 0.65 | 0.08 | 821.98779 | 821.98779 | 820.85463 | 0 |
| 1736287200 | 820.4146 | -0.96 | -0.12 | 820.36916 | 820.8745 | 820.34636 | 0 |
| 1736200800 | 821.37241 | 0 | 0.00 | 821.37241 | 821.37241 | 821.37241 | 0 |
| 1735941600 | 821.37241 | -1.66 | -0.20 | 822.67863 | 822.69277 | 821.37241 | 0 |
| 1735855200 | 823.02852 | 3.95 | 0.48 | 820.63319 | 823.16338 | 820.59174 | 0 |
| 1735682400 | 819.08305 | 0 | 0.00 | 819.08305 | 819.08305 | 819.08305 | 0 |
| 1735596000 | 819.08305 | -0.27 | -0.03 | 819.15611 | 819.22104 | 818.92926 | 0 |
| 1735336800 | 819.35359 | -1.71 | -0.21 | 819.92899 | 819.9995 | 818.92805 | 0 |
| 1735250400 | 821.06694 | 0 | 0.00 | 821.06694 | 821.06694 | 821.06694 | 0 |
| 1735077600 | 821.06694 | 0 | 0.00 | 821.06694 | 821.06694 | 821.06694 | 0 |
| 1734991200 | 821.06694 | -1.04 | -0.13 | 821.25274 | 821.36855 | 820.92425 | 0 |
| 1734732000 | 822.10409 | 1.05 | 0.13 | 822.00733 | 822.45861 | 821.54935 | 0 |
| 1734645600 | 821.05753 | -3.54 | -0.43 | 823.50664 | 823.54643 | 820.9479 | 0 |
| 1734559200 | 824.59811 | -0.34 | -0.04 | 824.81334 | 824.98905 | 824.32485 | 0 |
| 1734472800 | 824.94223 | -0.46 | -0.06 | 824.98282 | 825.70184 | 824.48264 | 0 |
| 1734386400 | 825.40691 | -0.71 | -0.09 | 826.28357 | 826.28357 | 825.36779 | 0 |
| 1734127200 | 826.11225 | -1.73 | -0.21 | 826.95178 | 827.00067 | 825.31699 | 0 |
| 1734040800 | 827.84517 | -1.29 | -0.16 | 828.30549 | 829.18406 | 827.65698 | 0 |
| 1733954400 | 829.13912 | -0 | -0.00 | 829.05217 | 829.33335 | 828.11196 | 0 |
| 1733868000 | 829.1432 | -0.07 | -0.01 | 828.83802 | 829.34826 | 828.80774 | 0 |
| 1733781600 | 829.21167 | -0.12 | -0.01 | 829.36809 | 829.84832 | 829.03389 | 0 |
| 1733522400 | 829.33146 | 0.7 | 0.08 | 828.49644 | 829.36382 | 827.76496 | 0 |
| 1733436000 | 828.63518 | -2.75 | -0.33 | 831.88999 | 831.88999 | 828.46491 | 0 |
| 1733349600 | 831.38054 | -1.8 | -0.22 | 832.24985 | 832.34348 | 830.87228 | 0 |
| 1733263200 | 833.18298 | -0.27 | -0.03 | 833.77709 | 833.77888 | 832.88007 | 0 |
| 1733176800 | 833.44954 | 1.53 | 0.18 | 832.91066 | 833.52036 | 832.91066 | 0 |
| 1732917600 | 831.91582 | 1.48 | 0.18 | 831.09387 | 831.95622 | 830.96299 | 0 |
| 1732744800 | 830.43279 | 0.92 | 0.11 | 830.71628 | 830.77859 | 829.83072 | 0 |
| 1732658400 | 829.51655 | 0.59 | 0.07 | 828.98584 | 829.75231 | 828.88438 | 0 |
| 1732572000 | 828.92755 | 1.86 | 0.22 | 828.16626 | 828.96025 | 828.04803 | 0 |
| 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 |
