Hot Features
프리미엄
Kelly Data Center and Tech Infrastructure (SRVRSCPR)
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 |
|---|---|---|---|---|---|---|---|
| 1739311200 | 1285.1973 | 11.25 | 0.88 | 1273.9512 | 1285.9405 | 1266.8064 | 0 |
| 1739224800 | 1273.9463 | 11.34 | 0.90 | 1262.2285 | 1274.2102 | 1259.8235 | 0 |
| 1738965600 | 1262.6088 | -3.03 | -0.24 | 1267.4081 | 1269.8297 | 1254.8866 | 0 |
| 1738879200 | 1265.6373 | 6.09 | 0.48 | 1258.7533 | 1266.7461 | 1258.1088 | 0 |
| 1738792800 | 1259.5446 | 25.32 | 2.05 | 1237.3051 | 1259.7297 | 1236.9182 | 0 |
| 1738706400 | 1234.2204 | 5.81 | 0.47 | 1227.4664 | 1235.9556 | 1221.8436 | 0 |
| 1738620000 | 1228.4123 | 2.11 | 0.17 | 1219.4322 | 1229.6857 | 1209.3897 | 0 |
| 1738360800 | 1226.2985 | -8.19 | -0.66 | 1235.3543 | 1242.09 | 1224.8388 | 0 |
| 1738274400 | 1234.4887 | 15.69 | 1.29 | 1219.1641 | 1238.5514 | 1219.0953 | 0 |
| 1738188000 | 1218.7941 | -5.57 | -0.46 | 1223.6087 | 1234.2506 | 1213.3065 | 0 |
| 1738101600 | 1224.3658 | -15.78 | -1.27 | 1235.5138 | 1237.4342 | 1212.6002 | 0 |
| 1738015200 | 1240.1424 | -26.63 | -2.10 | 1262.5708 | 1265.4467 | 1220.0755 | 0 |
| 1737756000 | 1266.7757 | 2.18 | 0.17 | 1268.8505 | 1274.827 | 1265.8312 | 0 |
| 1737669600 | 1264.5945 | 9.62 | 0.77 | 1254.7378 | 1265.392 | 1247.7019 | 0 |
| 1737583200 | 1254.9704 | -17.62 | -1.38 | 1272.5564 | 1274.984 | 1253.9788 | 0 |
| 1737496800 | 1272.5863 | 16.96 | 1.35 | 1258.4838 | 1275.2053 | 1257.6344 | 0 |
| 1737151200 | 1255.6221 | 5.94 | 0.48 | 1250.8326 | 1259.9908 | 1250.1687 | 0 |
| 1737064800 | 1249.6812 | 34.41 | 2.83 | 1218.7872 | 1250.0354 | 1216.3452 | 0 |
| 1736978400 | 1215.2761 | 13.06 | 1.09 | 1205.2782 | 1237.5852 | 1204.9205 | 0 |
| 1736892000 | 1202.2137 | 10.34 | 0.87 | 1193.1349 | 1206.7215 | 1192.1335 | 0 |
| 1736805600 | 1191.873 | -12.96 | -1.08 | 1199.9312 | 1200.1994 | 1183.0773 | 0 |
| 1736546400 | 1204.8367 | -39.36 | -3.16 | 1243.3 | 1244.8946 | 1204.2692 | 0 |
| 1736373600 | 1244.2005 | 8.11 | 0.66 | 1234.6321 | 1245.542 | 1226.0864 | 0 |
| 1736287200 | 1236.0918 | -8.03 | -0.65 | 1244.9324 | 1255.0589 | 1234.0271 | 0 |
| 1736200800 | 1244.1178 | -6.03 | -0.48 | 1251.7738 | 1260.5817 | 1243.3629 | 0 |
| 1735941600 | 1250.1439 | 12.25 | 0.99 | 1238.4821 | 1252.7469 | 1237.3225 | 0 |
| 1735855200 | 1237.8937 | -2.44 | -0.20 | 1241.8715 | 1249.0252 | 1236.3525 | 0 |
| 1735682400 | 1240.3288 | 5.77 | 0.47 | 1233.7757 | 1245.0573 | 1232.0578 | 0 |
| 1735596000 | 1234.5547 | 0.42 | 0.03 | 1233.3119 | 1237.5697 | 1222.6731 | 0 |
| 1735336800 | 1234.1302 | -4.29 | -0.35 | 1238.0759 | 1239.724 | 1230.7573 | 0 |
| 1735250400 | 1238.423 | 0.98 | 0.08 | 1237.835 | 1239.6053 | 1232.5429 | 0 |
| 1735077600 | 1237.4421 | 6.62 | 0.54 | 1231.6198 | 1237.7439 | 1227.7247 | 0 |
| 1734991200 | 1230.8192 | 1.74 | 0.14 | 1230.9478 | 1232.3228 | 1220.9233 | 0 |
| 1734732000 | 1229.078 | 14.14 | 1.16 | 1212.9779 | 1239.1113 | 1212.9563 | 0 |
| 1734645600 | 1214.9371 | -15.42 | -1.25 | 1225.5317 | 1230.9604 | 1214.2944 | 0 |
| 1734559200 | 1230.3549 | -41.08 | -3.23 | 1270.9425 | 1271.397 | 1226.9974 | 0 |
| 1734472800 | 1271.4356 | -8.24 | -0.64 | 1280.0818 | 1282.3449 | 1269.1558 | 0 |
| 1734386400 | 1279.674 | -15.11 | -1.17 | 1291.8454 | 1292.2697 | 1278.461 | 0 |
| 1734127200 | 1294.7804 | -7.65 | -0.59 | 1302.0907 | 1303.0923 | 1292.8907 | 0 |
| 1734040800 | 1302.4278 | -5.23 | -0.40 | 1308.1007 | 1311.5215 | 1301.858 | 0 |
| 1733954400 | 1307.6577 | 2.3 | 0.18 | 1304.4882 | 1311.5757 | 1300.5332 | 0 |
| 1733868000 | 1305.3532 | -23.94 | -1.80 | 1325.373 | 1325.9846 | 1302.0829 | 0 |
| 1733781600 | 1329.2917 | -6.07 | -0.45 | 1336.4214 | 1345.0147 | 1326.3223 | 0 |
| 1733522400 | 1335.3634 | -1.44 | -0.11 | 1336.9242 | 1342.8321 | 1327.4464 | 0 |
| 1733436000 | 1336.8068 | 2.86 | 0.21 | 1333.9541 | 1337.2273 | 1327.7849 | 0 |
| 1733349600 | 1333.9464 | -5.79 | -0.43 | 1337.7885 | 1339.1996 | 1329.1159 | 0 |
| 1733263200 | 1339.7371 | -4.8 | -0.36 | 1345.2079 | 1348.7479 | 1338.5011 | 0 |
| 1733176800 | 1344.538 | -8.73 | -0.65 | 1353.0364 | 1354.0193 | 1337.5863 | 0 |
| 1732917600 | 1353.2693 | -0.69 | -0.05 | 1355.0531 | 1361.5145 | 1353.0315 | 0 |
| 1732744800 | 1353.9637 | 10.91 | 0.81 | 1344.5927 | 1360.103 | 1343.6188 | 0 |
| 1732658400 | 1343.0556 | -2.02 | -0.15 | 1341.7221 | 1345.6597 | 1334.0555 | 0 |
| 1732572000 | 1345.0739 | 27.48 | 2.09 | 1323.63 | 1345.6648 | 1322.075 | 0 |
| 1732312800 | 1317.595 | 6.79 | 0.52 | 1308.2442 | 1320.5378 | 1307.0215 | 0 |
| 1732226400 | 1310.8025 | 9.46 | 0.73 | 1300.3187 | 1312.6567 | 1297.0936 | 0 |
| 1732140000 | 1301.3467 | -6.09 | -0.47 | 1307.6413 | 1308.3329 | 1297.6068 | 0 |
| 1732053600 | 1307.434 | 1.53 | 0.12 | 1307.7882 | 1312.5583 | 1291.9121 | 0 |
| 1731967200 | 1305.9068 | 12.98 | 1.00 | 1291.9387 | 1306.8975 | 1285.5817 | 0 |
| 1731708000 | 1292.9281 | 1.31 | 0.10 | 1287.7059 | 1293.8797 | 1283.1905 | 0 |
| 1731621600 | 1291.622 | -3.49 | -0.27 | 1294.4487 | 1298.0225 | 1288.7235 | 0 |
| 1731535200 | 1295.1146 | -2.12 | -0.16 | 1297.253 | 1309.3324 | 1294.26 | 0 |
| 1731448800 | 1297.2385 | -18.53 | -1.41 | 1315.3369 | 1315.7588 | 1293.2736 | 0 |
