Hot Features
프리미엄
OMRX Total Market Index (OMRXTOT)
NASDAQI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 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 |
|---|---|---|---|---|---|---|---|
| 1727211600 | 6158.7804 | 7.4 | 0.12 | 6157.8672 | 6158.7804 | 6151.6746 | 0 |
| 1727125200 | 6151.377 | 10.26 | 0.17 | 6148.8594 | 6156.8404 | 6148.8594 | 0 |
| 1726866000 | 6141.1148 | -2.11 | -0.03 | 6143.4325 | 6147.0845 | 6141.0754 | 0 |
| 1726779600 | 6143.2256 | 3.95 | 0.06 | 6140.5194 | 6144.2551 | 6137.9907 | 0 |
| 1726693200 | 6139.2762 | -9.87 | -0.16 | 6147.3558 | 6147.4584 | 6139.1925 | 0 |
| 1726606800 | 6149.1454 | 0.69 | 0.01 | 6158.033 | 6158.033 | 6148.6013 | 0 |
| 1726520400 | 6148.4584 | 1.08 | 0.02 | 6151.1983 | 6152.395 | 6148.3182 | 0 |
| 1726261200 | 6147.3787 | -6.47 | -0.11 | 6155.416 | 6157.6319 | 6147.3787 | 0 |
| 1726174800 | 6153.8494 | -5 | -0.08 | 6159.8034 | 6160.2791 | 6152.8028 | 0 |
| 1726088400 | 6158.8504 | 12.91 | 0.21 | 6156.8891 | 6160.2401 | 6151.689 | 0 |
| 1726002000 | 6145.9383 | 7.62 | 0.12 | 6141.0622 | 6145.9383 | 6140.1608 | 0 |
| 1725915600 | 6138.3165 | 5.48 | 0.09 | 6130.6933 | 6138.3165 | 6127.4272 | 0 |
| 1725656400 | 6132.8397 | 2.4 | 0.04 | 6135.4358 | 6139.2227 | 6130.8385 | 0 |
| 1725570000 | 6130.4354 | 6.82 | 0.11 | 6127.6431 | 6131.2639 | 6125.3122 | 0 |
| 1725483600 | 6123.6182 | 8.7 | 0.14 | 6120.6881 | 6124.5963 | 6118.6191 | 0 |
| 1725397200 | 6114.9153 | 3.62 | 0.06 | 6106.0199 | 6114.9153 | 6102.7598 | 0 |
| 1725051600 | 6111.2962 | -1 | -0.02 | 6111.6865 | 6114.8185 | 6110.0388 | 0 |
| 1724965200 | 6112.2935 | 1.85 | 0.03 | 6109.0936 | 6116.7139 | 6106.9711 | 0 |
| 1724878800 | 6110.4444 | 2.63 | 0.04 | 6110.9252 | 6114.6197 | 6109.7365 | 0 |
| 1724792400 | 6107.81 | -5.09 | -0.08 | 6112.0179 | 6112.583 | 6106.5302 | 0 |
| 1724706000 | 6112.8975 | -3.54 | -0.06 | 6115.4147 | 6117.1749 | 6112.2371 | 0 |
| 1724446800 | 6116.4398 | 3.07 | 0.05 | 6112.8232 | 6116.7007 | 6109.1406 | 0 |
| 1724360400 | 6113.366 | -4.86 | -0.08 | 6119.6929 | 6123.3806 | 6113.2302 | 0 |
| 1724274000 | 6118.223 | 6.25 | 0.10 | 6113.4482 | 6118.5312 | 6113.3835 | 0 |
| 1724187600 | 6111.9711 | -0.97 | -0.02 | 6114.7809 | 6115.8108 | 6111.1762 | 0 |
| 1724101200 | 6112.9439 | 4.81 | 0.08 | 6110.9282 | 6118.1394 | 6110.9282 | 0 |
| 1723842000 | 6108.1291 | 8.23 | 0.13 | 6099.9633 | 6110.147 | 6099.5527 | 0 |
| 1723755600 | 6099.9018 | -13.02 | -0.21 | 6111.4685 | 6112.3738 | 6099.3046 | 0 |
| 1723669200 | 6112.9263 | -4.7 | -0.08 | 6115.6451 | 6116.3593 | 6106.955 | 0 |
| 1723582800 | 6117.6283 | 14.09 | 0.23 | 6104.6974 | 6118.2897 | 6104.6974 | 0 |
| 1723496400 | 6103.5363 | 4.48 | 0.07 | 6093.7174 | 6104.2107 | 6093.5958 | 0 |
| 1723237200 | 6099.0518 | 8.68 | 0.14 | 6093.1718 | 6099.1537 | 6093.0586 | 0 |
| 1723150800 | 6090.3717 | 2.14 | 0.04 | 6096.083 | 6097.9266 | 6088.2999 | 0 |
| 1723064400 | 6088.2335 | -14.16 | -0.23 | 6093.6238 | 6093.6238 | 6085.9423 | 0 |
| 1722978000 | 6102.3914 | -5.74 | -0.09 | 6097.0351 | 6105.6447 | 6093.4823 | 0 |
| 1722891600 | 6108.1304 | 4.65 | 0.08 | 6112.8416 | 6120.0438 | 6106.1664 | 0 |
| 1722632400 | 6103.4798 | 15.5 | 0.25 | 6096.232 | 6105.1507 | 6094.013 | 0 |
| 1722546000 | 6087.9846 | 14.25 | 0.23 | 6078.6531 | 6088.1789 | 6078.6531 | 0 |
| 1722459600 | 6073.7335 | 3.54 | 0.06 | 6075.4765 | 6076.4435 | 6072.0123 | 0 |
| 1722373200 | 6070.1922 | 1.25 | 0.02 | 6071.7541 | 6071.7541 | 6067.9358 | 0 |
| 1722286800 | 6068.9466 | 6.9 | 0.11 | 6064.8477 | 6070.6165 | 6064.8477 | 0 |
| 1722027600 | 6062.0442 | 0.65 | 0.01 | 6055.7457 | 6062.2515 | 6054.6211 | 0 |
| 1721941200 | 6061.3924 | 4.98 | 0.08 | 6058.6868 | 6066.32 | 6055.5489 | 0 |
| 1721854800 | 6056.4117 | -2.6 | -0.04 | 6062.014 | 6065.7286 | 6056.4117 | 0 |
| 1721768400 | 6059.0123 | 7.99 | 0.13 | 6049.9117 | 6059.0123 | 6049.9117 | 0 |
| 1721682000 | 6051.0222 | 3.32 | 0.05 | 6049.9848 | 6051.6562 | 6047.5582 | 0 |
| 1721422800 | 6047.6983 | -9.58 | -0.16 | 6054.4197 | 6054.4798 | 6047.4147 | 0 |
| 1721336400 | 6057.2781 | 7.15 | 0.12 | 6053.3099 | 6057.2851 | 6050.3354 | 0 |
| 1721250000 | 6050.1243 | 2.04 | 0.03 | 6049.7644 | 6050.8456 | 6047.4557 | 0 |
| 1721163600 | 6048.0805 | 7.71 | 0.13 | 6045.3111 | 6052.0438 | 6045.3111 | 0 |
| 1721077200 | 6040.3684 | 8.72 | 0.14 | 6033.7739 | 6040.7461 | 6033.7145 | 0 |
| 1720818000 | 6031.6521 | 12.24 | 0.20 | 6029.5154 | 6031.6521 | 6027.8068 | 0 |
| 1720731600 | 6019.4095 | 16.72 | 0.28 | 6002.0684 | 6019.4626 | 6002.0266 | 0 |
| 1720645200 | 6002.6852 | 9.23 | 0.15 | 5997.3055 | 6003.4925 | 5997.3055 | 0 |
| 1720558800 | 5993.4539 | -3.18 | -0.05 | 5994.5715 | 5994.5715 | 5992.7774 | 0 |
| 1720472400 | 5996.6388 | 4.74 | 0.08 | 5994.1234 | 5996.6566 | 5992.7908 | 0 |
| 1720213200 | 5991.8963 | 2.93 | 0.05 | 5988.5477 | 5993.1211 | 5987.8837 | 0 |
| 1720040400 | 5988.9702 | 5.08 | 0.08 | 5982.9446 | 5988.9702 | 5981.1593 | 0 |
| 1719954000 | 5983.8934 | -4.61 | -0.08 | 5988.5809 | 5988.7671 | 5981.0824 | 0 |
| 1719867600 | 5988.5048 | -14.4 | -0.24 | 5994.4458 | 5994.6277 | 5987.3938 | 0 |
| 1719608400 | 6002.9083 | 2.41 | 0.04 | 6000.8435 | 6003.0751 | 5999.8188 | 0 |
| 1719522000 | 6000.5029 | 8.11 | 0.14 | 5988.8133 | 6000.6957 | 5987.2155 | 0 |
| 1719435600 | 5992.3915 | -2.93 | -0.05 | 5993.6961 | 5994.0226 | 5991.9417 | 0 |
| 1719349200 | 5995.3225 | 6.61 | 0.11 | 5991.0872 | 5997.8185 | 5991.0872 | 0 |
