Sify Technologies Limited (SIFY)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1729895700 | 3.42 | 0.14 | 4.27 | 3.3 | 3.52 | 3.3 | 206062 |
1729809300 | 3.2799999 | -0.25 | -7.08 | 3.54 | 3.56 | 3.21 | 187437 |
1729722900 | 3.53 | -0.1 | -2.75 | 3.78 | 3.78 | 3.42 | 200564 |
1729636500 | 3.63 | 0.03 | 0.83 | 3.85 | 4.41 | 3.43 | 543612 |
1729550100 | 3.6 | -0.28 | -7.22 | 3.98 | 4 | 3.5 | 188536 |
1729290900 | 3.88 | 0.15 | 4.02 | 3.7 | 4.1 | 3.5801 | 236281 |
1729204500 | 3.73 | 0.48 | 14.77 | 3.29 | 3.75 | 3.23 | 189231 |
1729118100 | 3.25 | -0.06 | -1.81 | 3.31 | 3.5599 | 3.21 | 113343 |
1729031700 | 3.31 | -0.48 | -12.66 | 3.79 | 4.0492 | 3.2700999 | 287772 |
1728945300 | 3.79 | 0.41 | 12.13 | 3.42 | 4.14 | 3.42 | 934627 |
1728686100 | 3.38 | 0.37 | 12.29 | 3.06 | 3.45 | 3.02 | 476192 |
1728599700 | 3.0099999 | 0.43 | 16.67 | 2.57 | 3.06 | 2.56 | 280176 |
1728513300 | 2.58 | -0.11 | -4.09 | 2.72 | 2.825 | 2.56 | 173077 |
1728426900 | 2.69 | 0.29 | 12.08 | 2.41 | 2.7599999 | 2.3721 | 308982 |
1728340500 | 2.4 | 0.18 | 8.11 | 2.19 | 2.543 | 2.19 | 310097 |
1728081300 | 2.22 | -0.04 | -1.80 | 2.2599999 | 2.39 | 2.0701 | 204824 |
1727994900 | 2.2608 | 0.03 | 1.26 | 2.2218 | 2.46 | 2.1593999 | 154581 |
1727908500 | 2.2325999 | 0.1 | 4.58 | 2.0999999 | 2.3322 | 2.0669999 | 121041 |
1727822100 | 2.1348 | -0.03 | -1.17 | 2.16 | 2.19 | 2.082 | 85798 |
1727735700 | 2.16 | -0.09 | -3.97 | 2.2199999 | 2.238 | 2.1018 | 135597 |
1727476500 | 2.2494 | -0.1 | -4.09 | 2.4 | 2.43 | 2.208 | 67131 |
1727390100 | 2.3454 | 0.07 | 3.14 | 2.3352 | 2.4293999 | 2.19 | 138699 |
1727303700 | 2.274 | -0.03 | -1.25 | 2.34 | 2.34 | 2.25 | 64509 |
1727217300 | 2.3028 | 0.04 | 1.80 | 2.3214 | 2.3214 | 2.19 | 46323 |
1727130900 | 2.262 | 0.12 | 5.48 | 2.1318 | 2.4257999 | 2.0484 | 160653 |
1726871700 | 2.1444 | -0.02 | -0.72 | 2.2199999 | 2.253 | 2.133 | 68030 |
1726785300 | 2.16 | -0.26 | -10.56 | 2.34 | 2.4288 | 2.1239999 | 283736 |
1726698900 | 2.415 | -0.26 | -9.83 | 2.6214 | 2.7 | 2.3525999 | 296836 |
1726612500 | 2.6784 | 0.13 | 5.01 | 2.6274 | 2.7324 | 2.58 | 64719 |
1726526100 | 2.5505999 | -0.19 | -6.92 | 2.8169999 | 2.8169999 | 2.46 | 85115 |
1726266900 | 2.7401999 | 0.23 | 9.05 | 2.5608 | 2.7996 | 2.5206 | 143736 |
1726180500 | 2.5128 | -0.07 | -2.58 | 2.58 | 2.6315999 | 2.4173999 | 114483 |
1726094100 | 2.5794 | -0.11 | -4.02 | 2.5446 | 2.7186 | 2.4899999 | 135976 |
1726007700 | 2.6874 | 0.17 | 6.59 | 2.472 | 2.79 | 2.34 | 359604 |
1725921300 | 2.5212 | -0.17 | -6.39 | 2.6784 | 2.781 | 2.46 | 264744 |
1725662100 | 2.6934 | -0.49 | -15.27 | 2.9352 | 2.94 | 2.55 | 504484 |
1725575700 | 3.1788 | -0.72 | -18.49 | 3.2274 | 3.5892 | 3 | 987303 |
1725489300 | 3.9 | -0.07 | -1.68 | 3.54 | 3.96 | 2.814 | 3021714 |
1725402900 | 3.9666 | 1.98 | 99.61 | 4.8246 | 5.46 | 3.7608 | 40238320 |
1725057300 | 1.9872 | -0.04 | -1.84 | 2.061 | 2.0994 | 1.98 | 16249 |
1724970900 | 2.0244 | 0.03 | 1.41 | 2.0759999 | 2.0928 | 1.968 | 14641 |
1724884500 | 1.9962 | -0.1 | -4.92 | 2.0999999 | 2.1227999 | 1.9812 | 44806 |
1724798100 | 2.0994 | 0.03 | 1.66 | 1.986 | 2.0999999 | 1.98 | 32801 |
1724711700 | 2.0652 | 0.06 | 3.15 | 2.04 | 2.085 | 1.98 | 25189 |
1724452500 | 2.0022 | 0.06 | 3.22 | 1.932 | 2.0754 | 1.92 | 24144 |
1724366100 | 1.9398 | -0.17 | -7.94 | 2.0999999 | 2.0999999 | 1.9278 | 34711 |
1724279700 | 2.1072 | 0.07 | 3.60 | 2.034 | 2.133 | 1.896 | 112662 |
1724193300 | 2.034 | -0.02 | -1.02 | 2.004 | 2.082 | 1.9866 | 16791 |
1724106900 | 2.055 | -0.03 | -1.44 | 1.998 | 2.0999999 | 1.9932 | 16287 |
1723847700 | 2.085 | 0.06 | 3.12 | 2.0759999 | 2.094 | 1.974 | 34009 |
1723761300 | 2.022 | 0.1 | 5.30 | 1.9968 | 2.0502 | 1.926 | 26950 |
1723674900 | 1.9203 | -0.22 | -10.12 | 2.0393999 | 2.094864 | 1.842 | 76208 |
1723588500 | 2.1366 | -0.04 | -1.87 | 2.0999999 | 2.16 | 2.0196 | 47840 |
1723502100 | 2.1774 | -0.01 | -0.47 | 2.16 | 2.21514 | 2.106 | 35565 |
1723242900 | 2.1875999 | 0 | 0.11 | 2.1479999 | 2.388 | 2.13 | 36199 |
1723156500 | 2.1852 | 0.02 | 1.03 | 2.1635999 | 2.2199999 | 2.0999999 | 9318 |
1723070100 | 2.1629999 | -0.04 | -1.70 | 2.136 | 2.34 | 2.13 | 15691 |
1722983700 | 2.2005 | 0.1 | 4.79 | 2.1138 | 2.2188 | 2.0999999 | 12405 |
1722897300 | 2.0999999 | -0.22 | -9.30 | 2.112 | 2.16 | 1.98 | 103043 |
1722638100 | 2.3154 | -0.02 | -1.05 | 2.2199999 | 2.4408 | 2.178 | 19721 |
1722551700 | 2.34 | -0.12 | -4.79 | 2.61 | 2.61 | 2.238 | 37342 |
1722465300 | 2.4576 | -0.01 | -0.58 | 2.52 | 2.58 | 2.328 | 40811 |
1722378900 | 2.472 | -0.15 | -5.66 | 2.58 | 2.5991999 | 2.445 | 57931 |
1722292500 | 2.6201999 | 0.03 | 1.09 | 2.676 | 2.8043999 | 2.584206 | 46807 |
1722033300 | 2.592 | 0.01 | 0.48 | 2.544 | 2.6994 | 2.544 | 27820 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관