Hot Features
프리미엄
OMRX Treasury Bill 180 day Index (OMRXTBILL180)
NASDAQI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735077600 | 386.14926 | 0 | 0.00 | 386.14926 | 386.14926 | 386.14926 | 0 |
| 1734991200 | 386.14926 | 0.07 | 0.02 | 386.14926 | 386.14926 | 386.14926 | 0 |
| 1734732000 | 386.08223 | 0.1 | 0.03 | 386.07614 | 386.08223 | 386.07614 | 0 |
| 1734645600 | 385.98535 | 0.04 | 0.01 | 386.00879 | 386.01035 | 385.98535 | 0 |
| 1734559200 | 385.94413 | 0.02 | 0.01 | 385.94413 | 385.94413 | 385.91226 | 0 |
| 1734472800 | 385.9205 | 0.02 | 0.01 | 385.9205 | 385.9205 | 385.88842 | 0 |
| 1734386400 | 385.9001 | 0.04 | 0.01 | 385.87265 | 385.9001 | 385.87265 | 0 |
| 1734127200 | 385.86024 | 0.03 | 0.01 | 385.86024 | 385.86024 | 385.86024 | 0 |
| 1734040800 | 385.82998 | 0.12 | 0.03 | 385.7793 | 385.82998 | 385.7793 | 0 |
| 1733954400 | 385.70708 | 0.02 | 0.00 | 385.65379 | 385.70708 | 385.65379 | 0 |
| 1733868000 | 385.68972 | 0.02 | 0.01 | 385.68972 | 385.68972 | 385.68972 | 0 |
| 1733781600 | 385.66569 | 0.01 | 0.00 | 385.67919 | 385.67919 | 385.66232 | 0 |
| 1733522400 | 385.65524 | 0.03 | 0.01 | 385.65015 | 385.65524 | 385.65015 | 0 |
| 1733436000 | 385.62618 | 0.09 | 0.02 | 385.61082 | 385.63643 | 385.61082 | 0 |
| 1733349600 | 385.53863 | 0.04 | 0.01 | 385.52472 | 385.53863 | 385.52472 | 0 |
| 1733263200 | 385.49709 | 0.03 | 0.01 | 385.49184 | 385.49709 | 385.49184 | 0 |
| 1733176800 | 385.46765 | 0.03 | 0.01 | 385.46413 | 385.46765 | 385.46413 | 0 |
| 1732917600 | 385.43992 | 0.13 | 0.03 | 385.43815 | 385.43992 | 385.43461 | 0 |
| 1732744800 | 385.3087 | 0.03 | 0.01 | 385.30577 | 385.31309 | 385.30577 | 0 |
| 1732658400 | 385.28067 | 0.03 | 0.01 | 385.28067 | 385.28067 | 385.27329 | 0 |
| 1732572000 | 385.25556 | 0.05 | 0.01 | 385.25556 | 385.25556 | 385.25556 | 0 |
| 1732312800 | 385.20954 | 0.04 | 0.01 | 385.19908 | 385.20954 | 385.19908 | 0 |
| 1732226400 | 385.16624 | 0.08 | 0.02 | 385.16624 | 385.16624 | 385.16624 | 0 |
| 1732140000 | 385.08863 | 0.02 | 0.01 | 385.08863 | 385.08863 | 385.08709 | 0 |
| 1732053600 | 385.06481 | 0.03 | 0.01 | 385.06481 | 385.06481 | 385.06481 | 0 |
| 1731967200 | 385.03946 | 0.03 | 0.01 | 385.03946 | 385.03946 | 385.03946 | 0 |
| 1731708000 | 385.01412 | 0.03 | 0.01 | 385.01412 | 385.01412 | 385.01412 | 0 |
| 1731621600 | 384.98878 | 0.08 | 0.02 | 384.98246 | 384.98878 | 384.98246 | 0 |
| 1731535200 | 384.90633 | 0.04 | 0.01 | 384.90794 | 384.90794 | 384.90633 | 0 |
| 1731448800 | 384.87125 | 0.03 | 0.01 | 384.87125 | 384.87125 | 384.87125 | 0 |
| 1731362400 | 384.84582 | 0.04 | 0.01 | 384.83115 | 384.84582 | 384.83115 | 0 |
| 1731103200 | 384.80399 | 0.03 | 0.01 | 384.80399 | 384.80399 | 384.80399 | 0 |
| 1731016800 | 384.77847 | 0.09 | 0.02 | 384.76527 | 384.78012 | 384.76362 | 0 |
| 1730930400 | 384.68678 | 0.09 | 0.02 | 384.65485 | 384.68846 | 384.65317 | 0 |
| 1730844000 | 384.59522 | 0.03 | 0.01 | 384.59522 | 384.59522 | 384.59522 | 0 |
| 1730757600 | 384.56241 | 0.03 | 0.01 | 384.56582 | 384.56922 | 384.56241 | 0 |
| 1730494800 | 384.52782 | 0.03 | 0.01 | 384.52953 | 384.52953 | 384.52782 | 0 |
| 1730408400 | 384.50173 | 0.09 | 0.02 | 384.5 | 384.50173 | 384.49312 | 0 |
| 1730322000 | 384.4077 | 0.01 | 0.00 | 384.42172 | 384.42698 | 384.4077 | 0 |
| 1730235600 | 384.39563 | 0.06 | 0.01 | 384.36624 | 384.39563 | 384.36624 | 0 |
| 1730149200 | 384.33928 | 0.04 | 0.01 | 384.33188 | 384.33928 | 384.32448 | 0 |
| 1729890000 | 384.29742 | 0.01 | 0.00 | 384.31233 | 384.31233 | 384.29742 | 0 |
| 1729803600 | 384.28538 | 0.12 | 0.03 | 384.24786 | 384.28538 | 384.24786 | 0 |
| 1729717200 | 384.16625 | 0.05 | 0.01 | 384.15094 | 384.16625 | 384.15094 | 0 |
| 1729630800 | 384.11593 | 0.04 | 0.01 | 384.10052 | 384.11593 | 384.10052 | 0 |
| 1729544400 | 384.07307 | 0.04 | 0.01 | 384.07307 | 384.07307 | 384.07307 | 0 |
| 1729285200 | 384.03 | 0.03 | 0.01 | 384.03 | 384.03 | 384.03 | 0 |
| 1729198800 | 384.00246 | 0.08 | 0.02 | 384.00246 | 384.00246 | 384.00246 | 0 |
| 1729112400 | 383.91985 | 0.03 | 0.01 | 383.91985 | 383.91985 | 383.91985 | 0 |
| 1729026000 | 383.89232 | 0.03 | 0.01 | 383.89232 | 383.89232 | 383.89232 | 0 |
| 1728939600 | 383.8648 | 0.03 | 0.01 | 383.8648 | 383.8648 | 383.8648 | 0 |
| 1728680400 | 383.83727 | 0.02 | 0.01 | 383.84545 | 383.84545 | 383.83727 | 0 |
| 1728594000 | 383.81798 | 0.07 | 0.02 | 383.81798 | 383.81798 | 383.81798 | 0 |
| 1728507600 | 383.74566 | 0.03 | 0.01 | 383.74566 | 383.74566 | 383.74566 | 0 |
| 1728421200 | 383.71659 | 0.03 | 0.01 | 383.71659 | 383.71659 | 383.71659 | 0 |
| 1728334800 | 383.68919 | -0.05 | -0.01 | 383.75705 | 383.75705 | 383.68919 | 0 |
| 1728075600 | 383.7352 | 0.01 | 0.00 | 383.74715 | 383.74715 | 383.7352 | 0 |
| 1727989200 | 383.72028 | 0.08 | 0.02 | 383.72028 | 383.72028 | 383.72028 | 0 |
| 1727902800 | 383.63968 | 0.01 | 0.00 | 383.65717 | 383.65717 | 383.63968 | 0 |
| 1727816400 | 383.63041 | 0.03 | 0.01 | 383.63041 | 383.63041 | 383.63041 | 0 |
| 1727730000 | 383.60366 | 0.06 | 0.02 | 383.56828 | 383.60366 | 383.56828 | 0 |
| 1727470800 | 383.54133 | 0.07 | 0.02 | 383.52354 | 383.54133 | 383.52354 | 0 |
| 1727384400 | 383.47144 | 0.09 | 0.02 | 383.47144 | 383.47144 | 383.47144 | 0 |
| 1727298000 | 383.38456 | 0.03 | 0.01 | 383.38456 | 383.38456 | 383.38456 | 0 |
