Hot Features
프리미엄
Kelly Industrial Real Estate (INDSSCPR)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 1429.1367 | -11.65 | -0.81 | 1440.1828 | 1447.9358 | 1427.7265 | 0 |
| 1737064800 | 1440.7888 | 25.73 | 1.82 | 1414.5565 | 1441.221 | 1411.9469 | 0 |
| 1736978400 | 1415.0556 | -0.27 | -0.02 | 1415.8672 | 1455.0036 | 1414.5251 | 0 |
| 1736892000 | 1415.3271 | 23.27 | 1.67 | 1392.3589 | 1418.1791 | 1392.3589 | 0 |
| 1736805600 | 1392.0565 | 12.26 | 0.89 | 1380.0012 | 1393.1326 | 1370.3241 | 0 |
| 1736546400 | 1379.8008 | -27.65 | -1.96 | 1407.4976 | 1407.4976 | 1376.2136 | 0 |
| 1736373600 | 1407.4529 | -8.79 | -0.62 | 1415.6097 | 1415.6097 | 1398.354 | 0 |
| 1736287200 | 1416.2446 | -5.64 | -0.40 | 1422.2294 | 1435.8954 | 1412.4224 | 0 |
| 1736200800 | 1421.885 | -4.08 | -0.29 | 1427.3373 | 1442.7087 | 1421.2312 | 0 |
| 1735941600 | 1425.962 | 17.9 | 1.27 | 1408.1538 | 1427.1371 | 1405.3762 | 0 |
| 1735855200 | 1408.0578 | -14.85 | -1.04 | 1422.4306 | 1427.2317 | 1405.8006 | 0 |
| 1735682400 | 1422.9095 | 2 | 0.14 | 1420.8131 | 1427.5467 | 1410.0292 | 0 |
| 1735596000 | 1420.9142 | -2.62 | -0.18 | 1423.6448 | 1424.2731 | 1403.0284 | 0 |
| 1735336800 | 1423.5365 | -15.25 | -1.06 | 1438.9215 | 1441.7062 | 1420.3033 | 0 |
| 1735250400 | 1438.7883 | 8.04 | 0.56 | 1430.5599 | 1442.0628 | 1422.5791 | 0 |
| 1735077600 | 1430.75 | 8.23 | 0.58 | 1423.0797 | 1431.1253 | 1417.1542 | 0 |
| 1734991200 | 1422.516 | -1.78 | -0.12 | 1423.673 | 1424.7607 | 1411.3061 | 0 |
| 1734732000 | 1424.2959 | 7.7 | 0.54 | 1416.3699 | 1439.8669 | 1412.3688 | 0 |
| 1734645600 | 1416.5981 | -25.04 | -1.74 | 1441.2035 | 1453.6581 | 1416.3424 | 0 |
| 1734559200 | 1441.6373 | -60.98 | -4.06 | 1502.5947 | 1507.1854 | 1439.9441 | 0 |
| 1734472800 | 1502.6126 | -6.38 | -0.42 | 1508.6243 | 1515.034 | 1499.8034 | 0 |
| 1734386400 | 1508.9965 | -15.46 | -1.01 | 1524.3338 | 1528.1742 | 1507.2425 | 0 |
| 1734127200 | 1524.4588 | 7.6 | 0.50 | 1516.4697 | 1525.6349 | 1509.9898 | 0 |
| 1734040800 | 1516.8607 | -2.76 | -0.18 | 1519.0356 | 1532.0743 | 1515.8403 | 0 |
| 1733954400 | 1519.6161 | -6.73 | -0.44 | 1526.1158 | 1534.6172 | 1515.0935 | 0 |
| 1733868000 | 1526.3421 | -21.82 | -1.41 | 1547.4142 | 1547.4142 | 1521.49 | 0 |
| 1733781600 | 1548.1633 | 29.83 | 1.96 | 1518.6963 | 1551.4478 | 1518.6963 | 0 |
| 1733522400 | 1518.3352 | -9.96 | -0.65 | 1527.424 | 1534.0894 | 1511.095 | 0 |
| 1733436000 | 1528.2959 | -6.39 | -0.42 | 1535.2163 | 1535.2163 | 1519.9363 | 0 |
| 1733349600 | 1534.6904 | -8.5 | -0.55 | 1543.3089 | 1543.3089 | 1530.19 | 0 |
| 1733263200 | 1543.1898 | -8.3 | -0.54 | 1552.1859 | 1554.9403 | 1539.491 | 0 |
| 1733176800 | 1551.494 | -12.31 | -0.79 | 1563.2292 | 1563.2292 | 1547.3199 | 0 |
| 1732917600 | 1563.8006 | -7.9 | -0.50 | 1572.8517 | 1577.2502 | 1562.8726 | 0 |
| 1732744800 | 1571.696 | 15.3 | 0.98 | 1556.3549 | 1583.6882 | 1556.3549 | 0 |
| 1732658400 | 1556.395 | -16.72 | -1.06 | 1571.4439 | 1571.4439 | 1546.7661 | 0 |
| 1732572000 | 1573.1146 | 24.19 | 1.56 | 1549.0684 | 1581.9016 | 1549.0684 | 0 |
| 1732312800 | 1548.9222 | 12.36 | 0.80 | 1536.2813 | 1550.3576 | 1536.2813 | 0 |
| 1732226400 | 1536.5621 | -0.64 | -0.04 | 1537.8512 | 1549.3177 | 1533.2079 | 0 |
| 1732140000 | 1537.2052 | -7.97 | -0.52 | 1544.9777 | 1544.9777 | 1529.5698 | 0 |
| 1732053600 | 1545.1797 | 8.64 | 0.56 | 1537.5136 | 1548.3246 | 1524.855 | 0 |
| 1731967200 | 1536.5402 | 9.06 | 0.59 | 1527.4574 | 1537.8595 | 1520.7648 | 0 |
| 1731708000 | 1527.482 | 1.57 | 0.10 | 1525.1594 | 1531.1796 | 1514.5189 | 0 |
| 1731621600 | 1525.9158 | -22.31 | -1.44 | 1547.7317 | 1548.939 | 1521.6237 | 0 |
| 1731535200 | 1548.2275 | 8.22 | 0.53 | 1539.6011 | 1556.3467 | 1539.6011 | 0 |
| 1731448800 | 1540.0114 | -24.71 | -1.58 | 1564.5109 | 1564.5109 | 1539.5117 | 0 |
| 1731362400 | 1564.7177 | -8.85 | -0.56 | 1572.9326 | 1583.4108 | 1564.0869 | 0 |
| 1731103200 | 1573.5668 | 11.13 | 0.71 | 1561.8457 | 1575.0915 | 1559.4326 | 0 |
| 1731016800 | 1562.4414 | -13.73 | -0.87 | 1576.859 | 1581.4103 | 1556.1 | 0 |
| 1730930400 | 1576.1664 | -4.47 | -0.28 | 1579.1685 | 1601.2651 | 1557.3778 | 0 |
| 1730844000 | 1580.6387 | 14.9 | 0.95 | 1566.0877 | 1581.0846 | 1555.9559 | 0 |
| 1730757600 | 1565.7358 | 12.08 | 0.78 | 1554.0803 | 1574.4635 | 1554.0803 | 0 |
| 1730494800 | 1553.653 | -11.44 | -0.73 | 1565.4024 | 1581.026 | 1552.7962 | 0 |
| 1730408400 | 1565.0922 | -27.81 | -1.75 | 1593.0849 | 1593.0849 | 1565.0533 | 0 |
| 1730322000 | 1592.9003 | 1.9 | 0.12 | 1590.6466 | 1613.7254 | 1590.6466 | 0 |
| 1730235600 | 1590.9967 | -18.28 | -1.14 | 1609.2725 | 1609.2725 | 1590.7623 | 0 |
| 1730149200 | 1609.2725 | 7.15 | 0.45 | 1601.6952 | 1618.0648 | 1601.6952 | 0 |
| 1729890000 | 1602.1208 | -32.26 | -1.97 | 1634.4539 | 1639.2565 | 1600.4025 | 0 |
| 1729803600 | 1634.3814 | -7.49 | -0.46 | 1642.2274 | 1646.1792 | 1630.4568 | 0 |
| 1729717200 | 1641.8715 | 7.49 | 0.46 | 1634.089 | 1644.1763 | 1629.9069 | 0 |
| 1729630800 | 1634.3804 | 7.76 | 0.48 | 1626.8149 | 1639.2283 | 1624.4491 | 0 |
| 1729544400 | 1626.621 | -39.01 | -2.34 | 1665.3124 | 1665.3124 | 1626.1853 | 0 |
