Hot Features
프리미엄
OMRX Treasury Bond 3 to 5 y Index (OMRXTBOND35)
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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 594.68991 | -0.41 | -0.07 | 595.09097 | 595.28368 | 594.20392 | 0 |
| 1741899600 | 595.09681 | -0.07 | -0.01 | 595.24914 | 595.41237 | 594.50049 | 0 |
| 1741813200 | 595.16228 | 0.23 | 0.04 | 594.93781 | 595.26949 | 594.51405 | 0 |
| 1741726800 | 594.93092 | -0.74 | -0.12 | 595.55391 | 595.55391 | 594.62424 | 0 |
| 1741640400 | 595.67147 | -0.3 | -0.05 | 595.79081 | 596.50248 | 595.57831 | 0 |
| 1741384800 | 595.9698 | 1.01 | 0.17 | 595.86057 | 596.71009 | 595.60747 | 0 |
| 1741298400 | 594.96108 | -3.07 | -0.51 | 595.50172 | 595.97774 | 594.95183 | 0 |
| 1741212000 | 598.03527 | -4 | -0.66 | 599.1231 | 599.5318 | 597.73721 | 0 |
| 1741125600 | 602.03198 | 1.11 | 0.18 | 602.08095 | 602.11794 | 601.54657 | 0 |
| 1741039200 | 600.92116 | -1.02 | -0.17 | 601.8123 | 601.97224 | 600.50938 | 0 |
| 1740780000 | 601.94024 | -0.16 | -0.03 | 602.92387 | 602.92387 | 601.82333 | 0 |
| 1740693600 | 602.09952 | 1.06 | 0.18 | 601.38879 | 602.15414 | 601.30888 | 0 |
| 1740607200 | 601.04173 | 0.49 | 0.08 | 600.47245 | 601.19719 | 600.47245 | 0 |
| 1740520800 | 600.5485 | 0.41 | 0.07 | 600.20417 | 600.60311 | 600.18812 | 0 |
| 1740434400 | 600.13814 | -0.03 | -0.00 | 600.15304 | 600.37441 | 599.76696 | 0 |
| 1740175200 | 600.16639 | 0.8 | 0.13 | 599.66905 | 600.28098 | 599.63654 | 0 |
| 1740088800 | 599.36468 | 0.04 | 0.01 | 599.44791 | 599.44791 | 598.98785 | 0 |
| 1740002400 | 599.32881 | -0.91 | -0.15 | 599.85155 | 599.88406 | 599.13966 | 0 |
| 1739916000 | 600.2438 | -0.24 | -0.04 | 599.79513 | 600.2438 | 599.73964 | 0 |
| 1739570400 | 600.48119 | -0.31 | -0.05 | 600.61095 | 600.75716 | 600.36427 | 0 |
| 1739484000 | 600.7935 | 0.9 | 0.15 | 600.0279 | 600.9072 | 600.0279 | 0 |
| 1739397600 | 599.89066 | -0.37 | -0.06 | 600.07129 | 600.44773 | 599.66929 | 0 |
| 1739311200 | 600.26427 | -1.07 | -0.18 | 600.84046 | 600.84046 | 600.22344 | 0 |
| 1739224800 | 601.33743 | 0.28 | 0.05 | 601.68371 | 601.68371 | 601.0635 | 0 |
| 1738965600 | 601.05366 | -0.98 | -0.16 | 601.86593 | 601.90692 | 600.82386 | 0 |
| 1738879200 | 602.03536 | -1.22 | -0.20 | 601.42816 | 602.10473 | 600.59065 | 0 |
| 1738792800 | 603.25204 | 0.62 | 0.10 | 603.30868 | 603.8532 | 603.06616 | 0 |
| 1738706400 | 602.6313 | -1.74 | -0.29 | 603.28594 | 603.28594 | 602.31332 | 0 |
| 1738620000 | 604.37473 | 1.79 | 0.30 | 603.71984 | 604.37473 | 603.68215 | 0 |
| 1738360800 | 602.58934 | 1.08 | 0.18 | 601.65441 | 602.94818 | 601.65441 | 0 |
| 1738274400 | 601.50595 | 1.57 | 0.26 | 600.19944 | 601.62242 | 600.15538 | 0 |
| 1738188000 | 599.93663 | 0.22 | 0.04 | 599.96501 | 600.0531 | 599.69426 | 0 |
| 1738101600 | 599.71624 | 0.4 | 0.07 | 599.2378 | 599.71624 | 599.12132 | 0 |
| 1738015200 | 599.31913 | 0.85 | 0.14 | 599.4831 | 600.13787 | 599.29087 | 0 |
| 1737756000 | 598.47182 | -1.06 | -0.18 | 599.46983 | 599.5392 | 598.22946 | 0 |
| 1737669600 | 599.53547 | -0.98 | -0.16 | 600.55546 | 600.55546 | 599.30863 | 0 |
| 1737583200 | 600.51932 | 0.28 | 0.05 | 600.50658 | 601.04499 | 600.45948 | 0 |
| 1737496800 | 600.23851 | -0.09 | -0.01 | 600.23851 | 600.33614 | 599.88593 | 0 |
| 1737151200 | 600.32552 | 1.22 | 0.20 | 600.12084 | 600.68751 | 599.94138 | 0 |
| 1737064800 | 599.10967 | 0 | 0.00 | 598.99319 | 599.22928 | 598.64063 | 0 |
| 1736978400 | 599.10502 | 2.8 | 0.47 | 596.9357 | 599.15224 | 596.81296 | 0 |
| 1736892000 | 596.30877 | -0.44 | -0.07 | 597.07362 | 597.12723 | 596.26795 | 0 |
| 1736805600 | 596.74895 | -1.01 | -0.17 | 596.74923 | 596.83716 | 596.38697 | 0 |
| 1736546400 | 597.75921 | -0.16 | -0.03 | 598.20942 | 598.26621 | 597.02896 | 0 |
| 1736373600 | 597.9147 | 0.39 | 0.06 | 598.62006 | 598.62006 | 597.66588 | 0 |
| 1736287200 | 597.52728 | -1.21 | -0.20 | 597.89897 | 598.028 | 597.4896 | 0 |
| 1736200800 | 598.73882 | 0 | 0.00 | 598.73882 | 598.73882 | 598.73882 | 0 |
| 1735941600 | 598.73882 | -1.29 | -0.21 | 599.70861 | 599.76221 | 598.71043 | 0 |
| 1735855200 | 600.02603 | 2.97 | 0.50 | 598.19701 | 600.11425 | 598.19701 | 0 |
| 1735682400 | 597.05209 | 0 | 0.00 | 597.05209 | 597.05209 | 597.05209 | 0 |
| 1735596000 | 597.05209 | -0.22 | -0.04 | 596.98299 | 597.05209 | 596.91363 | 0 |
| 1735336800 | 597.27216 | -1.27 | -0.21 | 597.48942 | 597.48942 | 596.83139 | 0 |
| 1735250400 | 598.54621 | 0 | 0.00 | 598.54621 | 598.54621 | 598.54621 | 0 |
| 1735077600 | 598.54621 | 0 | 0.00 | 598.54621 | 598.54621 | 598.54621 | 0 |
| 1734991200 | 598.54621 | -0.8 | -0.13 | 598.74463 | 598.74463 | 598.50854 | 0 |
| 1734732000 | 599.34752 | 0.76 | 0.13 | 599.35694 | 599.71265 | 598.87845 | 0 |
| 1734645600 | 598.58689 | -2.72 | -0.45 | 600.47882 | 600.5576 | 598.35085 | 0 |
| 1734559200 | 601.30211 | -0.21 | -0.03 | 601.42174 | 601.50037 | 601.0816 | 0 |
| 1734472800 | 601.51252 | -0.1 | -0.02 | 601.27013 | 602.03198 | 601.15051 | 0 |
| 1734386400 | 601.61578 | -0.42 | -0.07 | 602.10032 | 602.10032 | 601.61578 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
