Hot Features
프리미엄
OMRX Mortgage Bond All Index (OMRXMORTALL)
NASDAQI
실시간 차트, 분석 도구 및 가격을 받으려면 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 | 663.47371 | 1.14 | 0.17 | 661.95698 | 663.70384 | 661.95698 | 0 |
| 1732226400 | 662.33254 | 0.59 | 0.09 | 661.64419 | 662.42859 | 661.63941 | 0 |
| 1732140000 | 661.74631 | -0.53 | -0.08 | 661.76397 | 662.19906 | 661.6842 | 0 |
| 1732053600 | 662.27144 | 0.13 | 0.02 | 662.89106 | 663.35333 | 662.1584 | 0 |
| 1731967200 | 662.14353 | -0.48 | -0.07 | 662.58286 | 662.68134 | 661.938 | 0 |
| 1731708000 | 662.62321 | -0.22 | -0.03 | 663.00613 | 663.16324 | 662.46055 | 0 |
| 1731621600 | 662.84477 | 1.06 | 0.16 | 661.89757 | 662.84477 | 661.89595 | 0 |
| 1731535200 | 661.78093 | -0.28 | -0.04 | 661.39369 | 662.09454 | 661.38278 | 0 |
| 1731448800 | 662.05836 | 0.34 | 0.05 | 661.67601 | 662.44767 | 661.64152 | 0 |
| 1731362400 | 661.71554 | 0.71 | 0.11 | 661.34172 | 661.81523 | 661.21182 | 0 |
| 1731103200 | 661.0091 | 0.27 | 0.04 | 661.12189 | 661.13334 | 660.77705 | 0 |
| 1731016800 | 660.74154 | -0.6 | -0.09 | 661.479 | 661.56029 | 659.4391 | 0 |
| 1730930400 | 661.34481 | 1.19 | 0.18 | 661.47813 | 661.96871 | 660.99699 | 0 |
| 1730844000 | 660.15494 | -1.17 | -0.18 | 660.69574 | 660.82888 | 660.09149 | 0 |
| 1730757600 | 661.32197 | -0.37 | -0.06 | 661.3864 | 661.44314 | 661.01644 | 0 |
| 1730494800 | 661.69449 | 0.18 | 0.03 | 661.56862 | 662.17202 | 661.56862 | 0 |
| 1730408400 | 661.51531 | -1.24 | -0.19 | 662.87393 | 662.91288 | 661.38778 | 0 |
| 1730322000 | 662.7555 | -0.15 | -0.02 | 663.0356 | 663.73203 | 662.75507 | 0 |
| 1730235600 | 662.90712 | -0.08 | -0.01 | 663.01248 | 663.13885 | 662.52446 | 0 |
| 1730149200 | 662.98994 | 0.58 | 0.09 | 662.40737 | 663.12108 | 661.92718 | 0 |
| 1729890000 | 662.40669 | -0.17 | -0.03 | 662.78252 | 662.8799 | 662.35337 | 0 |
| 1729803600 | 662.57785 | 0.89 | 0.13 | 662.65051 | 662.84649 | 662.44203 | 0 |
| 1729717200 | 661.69191 | -0.06 | -0.01 | 662.10311 | 662.16634 | 661.69191 | 0 |
| 1729630800 | 661.7527 | -0.27 | -0.04 | 661.63221 | 661.7573 | 661.07974 | 0 |
| 1729544400 | 662.0231 | -1.14 | -0.17 | 663.08687 | 663.08687 | 662.0231 | 0 |
| 1729285200 | 663.16657 | 0.27 | 0.04 | 663.01391 | 663.41918 | 662.9983 | 0 |
| 1729198800 | 662.89914 | 0.62 | 0.09 | 662.05672 | 663.14635 | 662.02148 | 0 |
| 1729112400 | 662.28389 | 0.58 | 0.09 | 662.24941 | 662.32489 | 662.09856 | 0 |
| 1729026000 | 661.70264 | 1.31 | 0.20 | 661.35794 | 661.70264 | 661.25753 | 0 |
| 1728939600 | 660.39311 | 0.59 | 0.09 | 660.55065 | 660.65329 | 660.37051 | 0 |
| 1728680400 | 659.80146 | 0.18 | 0.03 | 659.93948 | 659.96938 | 659.48014 | 0 |
| 1728594000 | 659.62207 | 0.93 | 0.14 | 658.26712 | 659.6276 | 658.06239 | 0 |
| 1728507600 | 658.69125 | -0.24 | -0.04 | 659.32496 | 659.34414 | 658.69125 | 0 |
| 1728421200 | 658.93025 | -0.7 | -0.11 | 659.57363 | 659.60324 | 658.90922 | 0 |
| 1728334800 | 659.63458 | -1.96 | -0.30 | 660.5614 | 660.5833 | 659.59766 | 0 |
| 1728075600 | 661.59598 | -2.13 | -0.32 | 663.35618 | 663.37789 | 661.22679 | 0 |
| 1727989200 | 663.72304 | -0.37 | -0.06 | 664.21837 | 664.21837 | 663.61537 | 0 |
| 1727902800 | 664.09651 | -1.2 | -0.18 | 664.74792 | 664.74965 | 664.05775 | 0 |
| 1727816400 | 665.29313 | 0.94 | 0.14 | 664.73652 | 665.48303 | 664.64457 | 0 |
| 1727730000 | 664.34889 | -0.06 | -0.01 | 664.56452 | 664.61647 | 663.74656 | 0 |
| 1727470800 | 664.4095 | 0.34 | 0.05 | 664.58862 | 664.65061 | 663.87866 | 0 |
| 1727384400 | 664.06566 | 0.28 | 0.04 | 664.16821 | 664.48954 | 664.06566 | 0 |
| 1727298000 | 663.78152 | -0.92 | -0.14 | 664.86713 | 664.88151 | 663.76746 | 0 |
| 1727211600 | 664.69662 | 0.84 | 0.13 | 664.51539 | 664.69662 | 664.00174 | 0 |
| 1727125200 | 663.85877 | 1.07 | 0.16 | 663.43168 | 664.26631 | 663.43168 | 0 |
| 1726866000 | 662.78403 | -0.06 | -0.01 | 662.88923 | 663.32795 | 662.78403 | 0 |
| 1726779600 | 662.84259 | 0.69 | 0.10 | 662.38415 | 662.89353 | 662.38415 | 0 |
| 1726693200 | 662.1518 | -0.74 | -0.11 | 662.72762 | 662.72923 | 662.1231 | 0 |
| 1726606800 | 662.89315 | 0.1 | 0.02 | 663.61874 | 663.61874 | 662.82584 | 0 |
| 1726520400 | 662.79209 | 0.18 | 0.03 | 662.947 | 663.1336 | 662.75811 | 0 |
| 1726261200 | 662.61634 | -0.58 | -0.09 | 663.2917 | 663.48131 | 662.61634 | 0 |
| 1726174800 | 663.19361 | -0.45 | -0.07 | 663.77416 | 663.79117 | 663.0973 | 0 |
| 1726088400 | 663.64441 | 1.03 | 0.16 | 663.56975 | 663.81386 | 663.0398 | 0 |
| 1726002000 | 662.61676 | 0.59 | 0.09 | 662.26679 | 662.61676 | 662.19151 | 0 |
| 1725915600 | 662.02464 | 0.5 | 0.08 | 661.40216 | 662.02544 | 661.15881 | 0 |
| 1725656400 | 661.52265 | 0.26 | 0.04 | 661.66387 | 662.00555 | 661.35343 | 0 |
| 1725570000 | 661.26499 | 0.63 | 0.09 | 661.02151 | 661.31503 | 660.83492 | 0 |
| 1725483600 | 660.63783 | 0.69 | 0.10 | 660.46666 | 660.71162 | 660.23413 | 0 |
| 1725397200 | 659.94984 | 0.36 | 0.05 | 659.24249 | 659.94984 | 659.00446 | 0 |
| 1725051600 | 659.59398 | 0.01 | 0.00 | 659.59265 | 659.86368 | 659.49135 | 0 |
| 1724965200 | 659.58651 | 0.43 | 0.06 | 659.12413 | 659.84076 | 658.98056 | 0 |
| 1724878800 | 659.15814 | 0.44 | 0.07 | 659.00797 | 659.44136 | 659.00719 | 0 |
| 1724792400 | 658.71786 | -0.32 | -0.05 | 658.98855 | 659.00429 | 658.62121 | 0 |
| 1724706000 | 659.03533 | -0.19 | -0.03 | 659.26602 | 659.39104 | 658.99842 | 0 |
| 1724446800 | 659.22824 | 0.28 | 0.04 | 658.91111 | 659.2576 | 658.63994 | 0 |
