Hot Features
프리미엄
OMRXTBOND 1 to 30 Years Index (OMRXTBOND130)
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 |
|---|---|---|---|---|---|---|---|
| 1741212000 | 935.36982 | -9.83 | -1.04 | 937.5919 | 938.89029 | 934.55715 | 0 |
| 1741125600 | 945.20219 | 2.02 | 0.21 | 945.82493 | 945.97443 | 944.08643 | 0 |
| 1741039200 | 943.18696 | -3.59 | -0.38 | 945.91863 | 946.23609 | 942.19677 | 0 |
| 1740780000 | 946.77686 | -0.14 | -0.01 | 949.31565 | 949.33562 | 946.48472 | 0 |
| 1740693600 | 946.91397 | 2.2 | 0.23 | 945.43872 | 947.10586 | 945.01614 | 0 |
| 1740607200 | 944.71819 | 1.43 | 0.15 | 943.24237 | 945.28711 | 943.23205 | 0 |
| 1740520800 | 943.28725 | 0.58 | 0.06 | 942.7622 | 943.5625 | 942.35074 | 0 |
| 1740434400 | 942.7052 | 0.14 | 0.01 | 942.6826 | 943.42838 | 941.68749 | 0 |
| 1740175200 | 942.56662 | 2.09 | 0.22 | 941.58713 | 942.71645 | 941.00715 | 0 |
| 1740088800 | 940.47611 | 0.12 | 0.01 | 940.39843 | 940.63519 | 939.51991 | 0 |
| 1740002400 | 940.35149 | -1.9 | -0.20 | 941.39091 | 941.46149 | 939.90298 | 0 |
| 1739916000 | 942.25041 | -0.66 | -0.07 | 940.88134 | 942.26468 | 940.87386 | 0 |
| 1739570400 | 942.91344 | -0.82 | -0.09 | 943.36959 | 943.57364 | 942.54228 | 0 |
| 1739484000 | 943.73177 | 2.3 | 0.24 | 941.89259 | 944.10474 | 941.89259 | 0 |
| 1739397600 | 941.4334 | -0.91 | -0.10 | 941.60601 | 942.80744 | 940.92878 | 0 |
| 1739311200 | 942.34263 | -3.04 | -0.32 | 944.0178 | 944.0178 | 942.34263 | 0 |
| 1739224800 | 945.3863 | 0.26 | 0.03 | 946.18608 | 946.19348 | 944.77651 | 0 |
| 1738965600 | 945.1312 | -2.16 | -0.23 | 946.86085 | 946.95893 | 944.49878 | 0 |
| 1738879200 | 947.29281 | -2.45 | -0.26 | 946.0414 | 947.55416 | 944.44459 | 0 |
| 1738792800 | 949.7427 | 2.04 | 0.21 | 949.49056 | 950.90305 | 949.14894 | 0 |
| 1738706400 | 947.70737 | -4.15 | -0.44 | 949.1762 | 949.1762 | 946.91306 | 0 |
| 1738620000 | 951.85381 | 3.87 | 0.41 | 950.16808 | 951.86611 | 950.08354 | 0 |
| 1738360800 | 947.98312 | 2.2 | 0.23 | 945.77124 | 948.53721 | 945.66005 | 0 |
| 1738274400 | 945.78778 | 3.98 | 0.42 | 942.47217 | 945.98849 | 942.33501 | 0 |
| 1738188000 | 941.81208 | 0.65 | 0.07 | 942.02185 | 942.16846 | 941.32004 | 0 |
| 1738101600 | 941.16514 | 0.66 | 0.07 | 940.18451 | 941.28711 | 939.90106 | 0 |
| 1738015200 | 940.50195 | 1.84 | 0.20 | 941.24872 | 942.63547 | 940.35655 | 0 |
| 1737756000 | 938.66596 | -2.27 | -0.24 | 940.86357 | 941.00654 | 938.04236 | 0 |
| 1737669600 | 940.9378 | -2.49 | -0.26 | 943.29139 | 943.33937 | 940.31308 | 0 |
| 1737583200 | 943.42469 | 0.93 | 0.10 | 943.27355 | 944.55257 | 943.13322 | 0 |
| 1737496800 | 942.49101 | -0.18 | -0.02 | 942.52063 | 942.72426 | 941.68748 | 0 |
| 1737151200 | 942.67344 | 3.48 | 0.37 | 941.67268 | 943.37403 | 941.34384 | 0 |
| 1737064800 | 939.19091 | -0.22 | -0.02 | 938.996 | 939.59048 | 938.12722 | 0 |
| 1736978400 | 939.41048 | 6.69 | 0.72 | 934.05774 | 939.42458 | 933.55492 | 0 |
| 1736892000 | 932.71772 | -1.25 | -0.13 | 934.55795 | 934.64327 | 932.68488 | 0 |
| 1736805600 | 933.97087 | -2.23 | -0.24 | 934.15392 | 934.17771 | 933.18703 | 0 |
| 1736546400 | 936.20365 | -0.49 | -0.05 | 937.3113 | 937.3113 | 934.38182 | 0 |
| 1736373600 | 936.69669 | -0.31 | -0.03 | 938.68505 | 938.76907 | 936.14919 | 0 |
| 1736287200 | 937.00816 | -3.15 | -0.33 | 938.11363 | 938.50625 | 936.93058 | 0 |
| 1736200800 | 940.15711 | 0 | 0.00 | 940.15711 | 940.15711 | 940.15711 | 0 |
| 1735941600 | 940.15711 | -3.11 | -0.33 | 942.6454 | 942.71883 | 940.10808 | 0 |
| 1735855200 | 943.26814 | 6.9 | 0.74 | 938.90677 | 943.51865 | 938.90677 | 0 |
| 1735682400 | 936.36322 | 0 | 0.00 | 936.36322 | 936.36322 | 936.36322 | 0 |
| 1735596000 | 936.36322 | -0.87 | -0.09 | 936.20192 | 936.43466 | 935.95432 | 0 |
| 1735336800 | 937.23449 | -3.99 | -0.42 | 938.34074 | 938.34074 | 936.37257 | 0 |
| 1735250400 | 941.22713 | 0 | 0.00 | 941.22713 | 941.22713 | 941.22713 | 0 |
| 1735077600 | 941.22713 | 0 | 0.00 | 941.22713 | 941.22713 | 941.22713 | 0 |
| 1734991200 | 941.22713 | -1.78 | -0.19 | 941.55583 | 941.71749 | 941.17569 | 0 |
| 1734732000 | 943.00315 | 1 | 0.11 | 943.34629 | 943.74711 | 942.12003 | 0 |
| 1734645600 | 942.00436 | -6.3 | -0.66 | 946.43346 | 946.689 | 941.73428 | 0 |
| 1734559200 | 948.30769 | -0.62 | -0.07 | 948.8595 | 948.8595 | 947.71756 | 0 |
| 1734472800 | 948.92832 | 0.01 | 0.00 | 948.0591 | 949.94399 | 948.01074 | 0 |
| 1734386400 | 948.91755 | -0.47 | -0.05 | 949.6103 | 949.61668 | 948.61543 | 0 |
| 1734127200 | 949.39 | -2.18 | -0.23 | 950.21944 | 950.36088 | 947.98932 | 0 |
| 1734040800 | 951.57254 | -2.93 | -0.31 | 952.55483 | 953.84399 | 951.33551 | 0 |
| 1733954400 | 954.50501 | 0.22 | 0.02 | 954.33371 | 954.85349 | 952.72269 | 0 |
| 1733868000 | 954.28888 | -0.4 | -0.04 | 953.68608 | 954.85375 | 953.66306 | 0 |
| 1733781600 | 954.6873 | -0.13 | -0.01 | 954.66442 | 955.87309 | 954.21444 | 0 |
| 1733522400 | 954.82158 | 2.08 | 0.22 | 952.84503 | 954.84273 | 951.99754 | 0 |
