Hot Features
프리미엄
Kelly Data Center and Tech Infrastructure Net Total Return (SRVRSCNR)
NASDAQI
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 1418.3844 | -9.47 | -0.66 | 1428.8454 | 1436.6497 | 1416.6962 | 0 |
| 1738274400 | 1427.8577 | 18.15 | 1.29 | 1410.1267 | 1432.5568 | 1410.053 | 0 |
| 1738188000 | 1409.7047 | -6.44 | -0.46 | 1415.2735 | 1427.5822 | 1403.3575 | 0 |
| 1738101600 | 1416.1491 | -18.25 | -1.27 | 1429.0434 | 1431.2647 | 1402.5405 | 0 |
| 1738015200 | 1434.3969 | -30.81 | -2.10 | 1460.3385 | 1463.6649 | 1411.1868 | 0 |
| 1737756000 | 1465.2021 | 2.52 | 0.17 | 1467.6018 | 1474.5145 | 1464.1096 | 0 |
| 1737669600 | 1462.6792 | 11.13 | 0.77 | 1451.2786 | 1463.6016 | 1443.1405 | 0 |
| 1737583200 | 1451.5477 | -20.38 | -1.38 | 1471.9177 | 1474.696 | 1450.4007 | 0 |
| 1737496800 | 1471.9228 | 19.62 | 1.35 | 1455.6232 | 1474.9521 | 1454.6289 | 0 |
| 1737151200 | 1452.3014 | 6.87 | 0.48 | 1446.7617 | 1457.3544 | 1445.9938 | 0 |
| 1737064800 | 1445.4299 | 39.79 | 2.83 | 1409.6967 | 1445.8396 | 1406.8722 | 0 |
| 1736978400 | 1405.6356 | 15.11 | 1.09 | 1394.0716 | 1431.4392 | 1393.6579 | 0 |
| 1736892000 | 1390.5272 | 11.96 | 0.87 | 1380.0262 | 1395.741 | 1378.8681 | 0 |
| 1736805600 | 1378.5666 | -14.99 | -1.08 | 1387.8871 | 1388.1974 | 1368.3934 | 0 |
| 1736546400 | 1393.561 | -45.53 | -3.16 | 1438.0499 | 1439.8936 | 1392.9046 | 0 |
| 1736373600 | 1439.0909 | 9.38 | 0.66 | 1428.0097 | 1440.6424 | 1418.1392 | 0 |
| 1736287200 | 1429.7118 | -9.28 | -0.65 | 1439.9588 | 1451.6498 | 1427.3237 | 0 |
| 1736200800 | 1438.9949 | -6.97 | -0.48 | 1447.5596 | 1458.0379 | 1438.1219 | 0 |
| 1735941600 | 1445.965 | 14.17 | 0.99 | 1432.7527 | 1448.9758 | 1431.1353 | 0 |
| 1735855200 | 1431.796 | -2.82 | -0.20 | 1436.3967 | 1444.6711 | 1430.0135 | 0 |
| 1735682400 | 1434.6125 | 6.7 | 0.47 | 1427.0331 | 1440.0816 | 1425.0461 | 0 |
| 1735596000 | 1427.9108 | 0.49 | 0.03 | 1426.3633 | 1431.3979 | 1414.1682 | 0 |
| 1735336800 | 1427.4197 | -3.69 | -0.26 | 1431.9656 | 1433.8839 | 1423.5221 | 0 |
| 1735250400 | 1431.1137 | 1.13 | 0.08 | 1430.4231 | 1432.4799 | 1424.3186 | 0 |
| 1735077600 | 1429.9801 | 7.65 | 0.54 | 1423.2469 | 1430.3288 | 1418.7507 | 0 |
| 1734991200 | 1422.3267 | 2.01 | 0.14 | 1422.4695 | 1424.0643 | 1410.8912 | 0 |
| 1734732000 | 1420.3146 | 16.34 | 1.16 | 1401.7014 | 1431.909 | 1401.6845 | 0 |
| 1734645600 | 1403.9735 | -17.82 | -1.25 | 1416.2165 | 1422.4899 | 1403.2307 | 0 |
| 1734559200 | 1421.7901 | -46.97 | -3.20 | 1468.6235 | 1469.2005 | 1417.9116 | 0 |
| 1734472800 | 1468.7583 | -9.52 | -0.64 | 1478.7446 | 1481.3607 | 1466.1247 | 0 |
| 1734386400 | 1478.2753 | -17.15 | -1.15 | 1492.2994 | 1492.8228 | 1476.8744 | 0 |
| 1734127200 | 1495.4237 | -6.24 | -0.42 | 1503.8357 | 1505.0071 | 1493.2449 | 0 |
| 1734040800 | 1501.6591 | -6.03 | -0.40 | 1508.1972 | 1512.1439 | 1501.0021 | 0 |
| 1733954400 | 1507.6891 | 2.66 | 0.18 | 1504.1601 | 1512.2064 | 1499.4747 | 0 |
| 1733868000 | 1505.032 | -27.6 | -1.80 | 1528.4854 | 1528.8194 | 1501.2615 | 0 |
| 1733781600 | 1532.6324 | -7 | -0.45 | 1541.0595 | 1550.7605 | 1529.2088 | 0 |
| 1733522400 | 1539.6329 | -1.66 | -0.11 | 1541.4459 | 1548.244 | 1530.5048 | 0 |
| 1733436000 | 1541.297 | 3.3 | 0.21 | 1538.0081 | 1541.7819 | 1530.895 | 0 |
| 1733349600 | 1537.9992 | -6.68 | -0.43 | 1542.4201 | 1544.0558 | 1532.4296 | 0 |
| 1733263200 | 1544.6756 | -5.54 | -0.36 | 1550.9866 | 1555.0648 | 1543.2506 | 0 |
| 1733176800 | 1550.2109 | -10.07 | -0.65 | 1560.0148 | 1561.1427 | 1542.1958 | 0 |
| 1732917600 | 1560.278 | -0.8 | -0.05 | 1562.3458 | 1569.7843 | 1560.0037 | 0 |
| 1732744800 | 1561.0784 | 12.58 | 0.81 | 1550.2547 | 1568.1569 | 1549.1511 | 0 |
| 1732658400 | 1548.5019 | -1.34 | -0.09 | 1547.3599 | 1551.5023 | 1538.1315 | 0 |
| 1732572000 | 1549.8395 | 31.66 | 2.09 | 1525.1409 | 1550.5202 | 1523.3394 | 0 |
| 1732312800 | 1518.1774 | 8.47 | 0.56 | 1507.6786 | 1521.5667 | 1505.9994 | 0 |
| 1732226400 | 1509.7098 | 10.89 | 0.73 | 1497.8865 | 1511.8454 | 1493.9206 | 0 |
| 1732140000 | 1498.8192 | -7.01 | -0.47 | 1506.0409 | 1506.8655 | 1494.5117 | 0 |
| 1732053600 | 1505.83 | 1.83 | 0.12 | 1506.2313 | 1511.7318 | 1487.9538 | 0 |
| 1731967200 | 1504.0026 | 14.95 | 1.00 | 1487.9311 | 1505.1436 | 1480.5943 | 0 |
| 1731708000 | 1489.0551 | 0.86 | 0.06 | 1483.0409 | 1490.1511 | 1477.8406 | 0 |
| 1731621600 | 1488.1928 | -3.82 | -0.26 | 1491.4481 | 1495.5663 | 1484.8536 | 0 |
| 1731535200 | 1492.0121 | -1.64 | -0.11 | 1494.4954 | 1508.3827 | 1491.0282 | 0 |
| 1731448800 | 1493.6543 | -21.34 | -1.41 | 1514.4929 | 1514.9786 | 1489.089 | 0 |
| 1731362400 | 1514.9903 | -9.31 | -0.61 | 1525.8771 | 1529.0352 | 1514.4933 | 0 |
| 1731103200 | 1524.3007 | 7.83 | 0.52 | 1518.5021 | 1525.826 | 1514.4076 | 0 |
| 1731016800 | 1516.4755 | 17.48 | 1.17 | 1496.3714 | 1520.1465 | 1494.6722 | 0 |
| 1730930400 | 1498.9957 | -49.41 | -3.19 | 1543.6425 | 1545.6784 | 1490.359 | 0 |
| 1730844000 | 1548.409 | 13.86 | 0.90 | 1534.1565 | 1549.226 | 1527.3607 | 0 |
| 1730757600 | 1534.5467 | 7.69 | 0.50 | 1528.0737 | 1539.1747 | 1525.7818 | 0 |
| 1730494800 | 1526.8536 | -21.58 | -1.39 | 1546.7215 | 1557.5464 | 1525.4685 | 0 |
