Hot Features
프리미엄
OMRX Treasury Bond Index (OMRXTBOND)
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 |
|---|---|---|---|---|---|---|---|
| 1727384400 | 6984.2285 | 12.08 | 0.17 | 6979.3653 | 6992.6289 | 6977.2863 | 0 |
| 1727298000 | 6972.1447 | -25.64 | -0.37 | 7000.9214 | 7001.3984 | 6970.4709 | 0 |
| 1727211600 | 6997.7889 | 7.53 | 0.11 | 7000.753 | 7000.753 | 6986.1747 | 0 |
| 1727125200 | 6990.2618 | 14.61 | 0.21 | 6993.4548 | 7005.3455 | 6990.1439 | 0 |
| 1726866000 | 6975.6487 | -9.56 | -0.14 | 6984.2424 | 6989.6903 | 6975.6078 | 0 |
| 1726779600 | 6985.2039 | -4.52 | -0.06 | 6987.3729 | 6988.8814 | 6974.7831 | 0 |
| 1726693200 | 6989.7241 | -25.13 | -0.36 | 7011.0966 | 7011.0966 | 6989.6682 | 0 |
| 1726606800 | 7014.8517 | 0.2 | 0.00 | 7035.0241 | 7035.0241 | 7013.7734 | 0 |
| 1726520400 | 7014.6523 | -0.43 | -0.01 | 7022.8831 | 7023.2363 | 7013.6408 | 0 |
| 1726261200 | 7015.084 | -13.59 | -0.19 | 7032.6882 | 7038.2433 | 7015.084 | 0 |
| 1726174800 | 7028.6745 | -10.41 | -0.15 | 7038.9303 | 7042.7036 | 7025.2808 | 0 |
| 1726088400 | 7039.0888 | 30.38 | 0.43 | 7031.4529 | 7040.1203 | 7021.0079 | 0 |
| 1726002000 | 7008.7072 | 16.67 | 0.24 | 6996.6575 | 7008.9805 | 6994.6224 | 0 |
| 1725915600 | 6992.0376 | 9.46 | 0.14 | 6974.8456 | 6992.3166 | 6966.9473 | 0 |
| 1725656400 | 6982.5779 | 3.31 | 0.05 | 6990.5871 | 6997.505 | 6978.0072 | 0 |
| 1725570000 | 6979.2653 | 11.77 | 0.17 | 6973.2149 | 6980.899 | 6968.4716 | 0 |
| 1725483600 | 6967.4991 | 20.43 | 0.29 | 6959.0613 | 6969.6087 | 6956.779 | 0 |
| 1725397200 | 6947.0704 | 4.78 | 0.07 | 6926.9009 | 6947.8976 | 6919.6965 | 0 |
| 1725051600 | 6942.2952 | -5.3 | -0.08 | 6944.132 | 6950.607 | 6938.8938 | 0 |
| 1724965200 | 6947.5935 | -6.22 | -0.09 | 6948.1783 | 6963.7328 | 6941.6557 | 0 |
| 1724878800 | 6953.8112 | -2 | -0.03 | 6962.1352 | 6965.2533 | 6952.0644 | 0 |
| 1724792400 | 6955.8094 | -16.05 | -0.23 | 6969.2728 | 6970.9538 | 6953.1376 | 0 |
| 1724706000 | 6971.861 | -11.11 | -0.16 | 6977.3095 | 6981.9624 | 6970.9887 | 0 |
| 1724446800 | 6982.9735 | 5.45 | 0.08 | 6976.2467 | 6983.0075 | 6967.1901 | 0 |
| 1724360400 | 6977.5248 | -13.06 | -0.19 | 6989.8652 | 6999.3856 | 6976.6425 | 0 |
| 1724274000 | 6990.5804 | 12.66 | 0.18 | 6981.0383 | 6992.4028 | 6979.8508 | 0 |
| 1724187600 | 6977.9201 | -1.68 | -0.02 | 6983.0515 | 6986.2503 | 6975.8114 | 0 |
| 1724101200 | 6979.605 | 6.17 | 0.09 | 6978.9068 | 6993.1291 | 6978.3984 | 0 |
| 1723842000 | 6973.4353 | 16.22 | 0.23 | 6957.7103 | 6978.6106 | 6956.8829 | 0 |
| 1723755600 | 6957.2149 | -30.39 | -0.43 | 6981.7019 | 6984.0424 | 6954.4963 | 0 |
| 1723669200 | 6987.6093 | -16.65 | -0.24 | 7000.0771 | 7001.4889 | 6973.3263 | 0 |
| 1723582800 | 7004.2598 | 25.33 | 0.36 | 6980.05 | 7006.4744 | 6980.05 | 0 |
| 1723496400 | 6978.9326 | 8.51 | 0.12 | 6958.964 | 6980.5076 | 6958.9076 | 0 |
| 1723237200 | 6970.4223 | 15.83 | 0.23 | 6960.3838 | 6970.5236 | 6959.0653 | 0 |
| 1723150800 | 6954.5908 | -0.34 | -0.00 | 6968.0782 | 6972.7797 | 6949.1849 | 0 |
| 1723064400 | 6954.9299 | -39.82 | -0.57 | 6975.4558 | 6975.4558 | 6952.203 | 0 |
| 1722978000 | 6994.7518 | -15.44 | -0.22 | 6986.0576 | 7005.3716 | 6977.827 | 0 |
| 1722891600 | 7010.1922 | 11.82 | 0.17 | 7019.9255 | 7040.1562 | 7003.6624 | 0 |
| 1722632400 | 6998.377 | 37.05 | 0.53 | 6978.2857 | 7002.5909 | 6974.479 | 0 |
| 1722546000 | 6961.3288 | 31.82 | 0.46 | 6938.8971 | 6961.9687 | 6938.8971 | 0 |
| 1722459600 | 6929.5137 | 7.8 | 0.11 | 6932.2282 | 6936.0511 | 6924.3314 | 0 |
| 1722373200 | 6921.7096 | 1.23 | 0.02 | 6925.271 | 6926.2994 | 6915.6705 | 0 |
| 1722286800 | 6920.4752 | 17.92 | 0.26 | 6910.2326 | 6924.8085 | 6910.2326 | 0 |
| 1722027600 | 6902.5523 | 1.01 | 0.01 | 6886.0069 | 6902.8297 | 6883.7223 | 0 |
| 1721941200 | 6901.5384 | 4.03 | 0.06 | 6897.0074 | 6914.316 | 6888.9231 | 0 |
| 1721854800 | 6897.5088 | -11.97 | -0.17 | 6914.1433 | 6922.4436 | 6896.8472 | 0 |
| 1721768400 | 6909.4811 | 16.29 | 0.24 | 6887.8169 | 6909.4811 | 6887.8169 | 0 |
| 1721682000 | 6893.1902 | 7.25 | 0.11 | 6891.6112 | 6895.1982 | 6886.1662 | 0 |
| 1721422800 | 6885.9441 | -24.08 | -0.35 | 6903.4699 | 6903.4699 | 6885.6506 | 0 |
| 1721336400 | 6910.0199 | 11.13 | 0.16 | 6904.809 | 6910.6304 | 6897.1649 | 0 |
| 1721250000 | 6898.892 | 3.29 | 0.05 | 6898.8635 | 6901.0926 | 6893.5786 | 0 |
| 1721163600 | 6895.5973 | 15.62 | 0.23 | 6889.667 | 6904.4651 | 6889.0245 | 0 |
| 1721077200 | 6879.9812 | 16.98 | 0.25 | 6865.5277 | 6880.5514 | 6865.5277 | 0 |
| 1720818000 | 6862.9968 | 15.52 | 0.23 | 6862.7619 | 6862.9968 | 6854.6028 | 0 |
| 1720731600 | 6847.479 | 34.16 | 0.50 | 6809.9233 | 6848.7372 | 6809.6341 | 0 |
| 1720645200 | 6813.3222 | 21.11 | 0.31 | 6800.3111 | 6815.7252 | 6800.3111 | 0 |
| 1720558800 | 6792.2109 | -6.72 | -0.10 | 6794.7038 | 6794.7038 | 6790.1463 | 0 |
| 1720472400 | 6798.9306 | 9.67 | 0.14 | 6794.3516 | 6798.9306 | 6790.7759 | 0 |
| 1720213200 | 6789.2629 | 4.43 | 0.07 | 6782.5032 | 6792.4234 | 6780.2377 | 0 |
| 1720040400 | 6784.8373 | 12.18 | 0.18 | 6770.3925 | 6784.9135 | 6766.5657 | 0 |
| 1719954000 | 6772.6584 | -10.69 | -0.16 | 6781.4691 | 6782.3537 | 6765.9855 | 0 |
| 1719867600 | 6783.3449 | -38.4 | -0.56 | 6797.4485 | 6798.3544 | 6780.6177 | 0 |
| 1719608400 | 6821.7414 | 3.05 | 0.04 | 6818.4484 | 6822.5678 | 6814.3385 | 0 |
| 1719522000 | 6818.696 | 10.99 | 0.16 | 6796.1239 | 6818.696 | 6792.8209 | 0 |
