Hot Features
프리미엄
OMRX Treasury Bond Index (OMRXTBOND)
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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 6791.6634 | 22.59 | 0.33 | 6785.6608 | 6805.5734 | 6783.8457 | 0 |
| 1741298400 | 6769.0759 | -54.15 | -0.79 | 6777.4529 | 6788.6273 | 6767.7423 | 0 |
| 1741212000 | 6823.2224 | -75.32 | -1.09 | 6840.0024 | 6850.0633 | 6816.9144 | 0 |
| 1741125600 | 6898.5407 | 15.17 | 0.22 | 6903.4141 | 6904.6204 | 6889.965 | 0 |
| 1741039200 | 6883.3752 | -28.03 | -0.41 | 6904.5982 | 6907.0163 | 6875.7596 | 0 |
| 1740780000 | 6911.4025 | -0.88 | -0.01 | 6930.8609 | 6931.0048 | 6909.1655 | 0 |
| 1740693600 | 6912.2795 | 16.64 | 0.24 | 6901.0485 | 6913.9242 | 6897.8217 | 0 |
| 1740607200 | 6895.642 | 10.96 | 0.16 | 6884.364 | 6900.0791 | 6884.2896 | 0 |
| 1740520800 | 6884.6796 | 4.43 | 0.06 | 6880.6405 | 6886.7923 | 6877.4214 | 0 |
| 1740434400 | 6880.2488 | 1.03 | 0.01 | 6880.0603 | 6885.8192 | 6872.5086 | 0 |
| 1740175200 | 6879.218 | 16.08 | 0.23 | 6871.7788 | 6880.1717 | 6867.1197 | 0 |
| 1740088800 | 6863.1356 | 0.94 | 0.01 | 6862.4496 | 6864.4069 | 6855.7448 | 0 |
| 1740002400 | 6862.1912 | -14.59 | -0.21 | 6870.1602 | 6870.7199 | 6858.7587 | 0 |
| 1739916000 | 6876.7791 | -4.84 | -0.07 | 6865.9793 | 6876.882 | 6865.8999 | 0 |
| 1739570400 | 6881.6214 | -6.27 | -0.09 | 6885.0606 | 6886.762 | 6878.7423 | 0 |
| 1739484000 | 6887.8952 | 17.47 | 0.25 | 6873.9527 | 6890.9671 | 6873.9527 | 0 |
| 1739397600 | 6870.4212 | -6.72 | -0.10 | 6871.362 | 6880.7792 | 6866.4569 | 0 |
| 1739311200 | 6877.1436 | -23.49 | -0.34 | 6889.9664 | 6889.9664 | 6877.1436 | 0 |
| 1739224800 | 6900.6344 | 1.87 | 0.03 | 6906.7146 | 6906.8486 | 6895.9765 | 0 |
| 1738965600 | 6898.7636 | -16.39 | -0.24 | 6911.7834 | 6912.6228 | 6893.9687 | 0 |
| 1738879200 | 6915.156 | -18.58 | -0.27 | 6905.6069 | 6917.1733 | 6893.4404 | 0 |
| 1738792800 | 6933.7314 | 15.75 | 0.23 | 6931.7792 | 6942.6367 | 6929.1822 | 0 |
| 1738706400 | 6917.9827 | -31.85 | -0.46 | 6929.2366 | 6929.2366 | 6911.8599 | 0 |
| 1738620000 | 6949.8299 | 29.42 | 0.43 | 6936.9187 | 6949.9185 | 6936.3096 | 0 |
| 1738360800 | 6920.4119 | 16.76 | 0.24 | 6903.4866 | 6924.7546 | 6902.5528 | 0 |
| 1738274400 | 6903.6526 | 30.42 | 0.44 | 6878.2682 | 6905.4435 | 6877.2799 | 0 |
| 1738188000 | 6873.2337 | 5.05 | 0.07 | 6874.8737 | 6876.0601 | 6869.4311 | 0 |
| 1738101600 | 6868.1864 | 5.04 | 0.07 | 6860.7375 | 6869.1938 | 6858.5665 | 0 |
| 1738015200 | 6863.1454 | 13.87 | 0.20 | 6869.1677 | 6879.6784 | 6862.0977 | 0 |
| 1737756000 | 6849.2735 | -17.33 | -0.25 | 6866.1028 | 6867.2356 | 6844.5285 | 0 |
| 1737669600 | 6866.6051 | -19.12 | -0.28 | 6884.6514 | 6884.9971 | 6861.7699 | 0 |
| 1737583200 | 6885.722 | 7.13 | 0.10 | 6884.5031 | 6894.3742 | 6883.4919 | 0 |
| 1737496800 | 6878.5966 | -1.43 | -0.02 | 6878.81 | 6880.2773 | 6872.4183 | 0 |
| 1737151200 | 6880.0279 | 26.9 | 0.39 | 6872.1685 | 6885.3372 | 6869.5419 | 0 |
| 1737064800 | 6853.1292 | -1.79 | -0.03 | 6851.7494 | 6856.3885 | 6845.2117 | 0 |
| 1736978400 | 6854.9185 | 50.94 | 0.75 | 6814.1252 | 6855.0427 | 6810.2573 | 0 |
| 1736892000 | 6803.9748 | -9.51 | -0.14 | 6817.9691 | 6818.5839 | 6803.7382 | 0 |
| 1736805600 | 6813.4861 | -16.96 | -0.25 | 6815.055 | 6815.1598 | 6807.5905 | 0 |
| 1736546400 | 6830.4444 | -4.11 | -0.06 | 6839.0842 | 6839.0842 | 6816.6901 | 0 |
| 1736373600 | 6834.5532 | -2.8 | -0.04 | 6849.9589 | 6850.5642 | 6830.2782 | 0 |
| 1736287200 | 6837.3547 | -24.24 | -0.35 | 6845.8357 | 6848.8462 | 6836.7958 | 0 |
| 1736200800 | 6861.597 | 0 | 0.00 | 6861.597 | 6861.597 | 6861.597 | 0 |
| 1735941600 | 6861.597 | -23.87 | -0.35 | 6880.5862 | 6881.1958 | 6861.2438 | 0 |
| 1735855200 | 6885.4689 | 52.88 | 0.77 | 6852.031 | 6887.4084 | 6852.031 | 0 |
| 1735682400 | 6832.5891 | 0 | 0.00 | 6832.5891 | 6832.5891 | 6832.5891 | 0 |
| 1735596000 | 6832.5891 | -6.86 | -0.10 | 6831.3756 | 6833.1816 | 6829.4641 | 0 |
| 1735336800 | 6839.454 | -30.86 | -0.45 | 6847.9711 | 6847.9711 | 6832.779 | 0 |
| 1735250400 | 6870.3139 | 0 | 0.00 | 6870.3139 | 6870.3139 | 6870.3139 | 0 |
| 1735077600 | 6870.3139 | 0 | 0.00 | 6870.3139 | 6870.3139 | 6870.3139 | 0 |
| 1734991200 | 6870.3139 | -13.58 | -0.20 | 6872.7889 | 6874.1147 | 6869.9433 | 0 |
| 1734732000 | 6883.8973 | 7.22 | 0.11 | 6886.696 | 6889.6655 | 6877.1572 | 0 |
| 1734645600 | 6876.6752 | -48.36 | -0.70 | 6910.7039 | 6912.6295 | 6874.4584 | 0 |
| 1734559200 | 6925.031 | -4.98 | -0.07 | 6929.5449 | 6929.5449 | 6920.4404 | 0 |
| 1734472800 | 6930.0068 | 0.23 | 0.00 | 6923.2904 | 6937.6671 | 6922.8524 | 0 |
| 1734386400 | 6929.7793 | -3.4 | -0.05 | 6934.9132 | 6935.1301 | 6927.3193 | 0 |
| 1734127200 | 6933.1762 | -16.81 | -0.24 | 6939.5811 | 6940.714 | 6922.3781 | 0 |
| 1734040800 | 6949.9838 | -22.92 | -0.33 | 6957.6997 | 6967.5429 | 6948.1609 | 0 |
| 1733954400 | 6972.9048 | 1.56 | 0.02 | 6971.6707 | 6975.564 | 6959.1808 | 0 |
| 1733868000 | 6971.3411 | -3.23 | -0.05 | 6966.6985 | 6975.7415 | 6966.4126 | 0 |
| 1733781600 | 6974.5669 | -1.2 | -0.02 | 6974.4926 | 6983.7461 | 6970.9492 | 0 |
