Hot Features
프리미엄
SRH Total Return Fund Inc (STEW)
NYSE
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 | -0.37 | -2.21424296828 | 16.71 | 17.1 | 16.29 | 106982 | 16.57951358 | CS |
| 4 | -0.55 | -3.25636471285 | 16.89 | 17.1 | 16.29 | 73116 | 16.70961835 | CS |
| 12 | -0.11 | -0.668693009119 | 16.45 | 17.1 | 15.59 | 73322 | 16.36135399 | CS |
| 26 | 0.79 | 5.08038585209 | 15.55 | 17.1 | 15.15 | 83664 | 16.14171418 | CS |
| 52 | 1.6 | 10.854816825 | 14.74 | 17.1 | 14.19 | 77678 | 15.51411357 | CS |
| 156 | 1.55 | 10.4800540906 | 14.79 | 17.1 | 10.6466 | 72702 | 13.84846699 | CS |
| 260 | 1.55 | 10.4800540906 | 14.79 | 17.1 | 10.6466 | 72702 | 13.84846699 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 16.34 | 0.04 | 0.25 | 16.309999 | 16.42 | 16.219999 | 130421 |
| 1741304400 | 16.3 | -0.18 | -1.09 | 16.34 | 16.4299 | 16.29 | 90229 |
| 1741218000 | 16.48 | -0.05 | -0.30 | 16.53 | 16.559999 | 16.35 | 153694 |
| 1741131600 | 16.53 | -0.29 | -1.72 | 16.739999 | 16.739999 | 16.399999 | 125199 |
| 1741045200 | 16.82 | -0.11 | -0.65 | 17 | 17.1 | 16.76 | 103562 |
| 1740786000 | 16.93 | 0.22 | 1.32 | 16.71 | 16.965 | 16.71 | 62224 |
| 1740699600 | 16.71 | -0.02 | -0.12 | 16.71 | 16.8827 | 16.68 | 107529 |
| 1740613200 | 16.73 | -0.11 | -0.65 | 16.82 | 16.88 | 16.7 | 69455 |
| 1740526800 | 16.84 | 0.04 | 0.24 | 16.8 | 16.92 | 16.7 | 55466 |
| 1740440400 | 16.8 | 0.14 | 0.84 | 16.719999 | 16.92 | 16.69 | 131665 |
| 1740181200 | 16.66 | -0.15 | -0.89 | 16.84 | 16.84 | 16.62 | 58823 |
| 1740094800 | 16.81 | -0.18 | -1.06 | 16.96 | 16.96 | 16.719999 | 41746 |
| 1740008400 | 16.99 | 0.05 | 0.30 | 16.98 | 16.99 | 16.92 | 48689 |
| 1739922000 | 16.94 | 0.06 | 0.36 | 16.87 | 17 | 16.87 | 56642 |
| 1739576400 | 16.88 | 0.02 | 0.12 | 16.93 | 16.987 | 16.85 | 36860 |
| 1739490000 | 16.86 | 0.15 | 0.90 | 16.719999 | 16.87 | 16.718 | 75681 |
| 1739403600 | 16.71 | -0.09 | -0.54 | 16.719999 | 16.739999 | 16.61 | 32746 |
| 1739317200 | 16.8 | 0.15 | 0.87 | 16.66 | 16.82 | 16.59 | 43384 |
| 1739230800 | 16.655 | -0.13 | -0.74 | 16.78 | 16.78 | 16.6 | 58333 |
| 1738971600 | 16.78 | -0.02 | -0.12 | 16.89 | 16.8992 | 16.7301 | 35113 |
| 1738885200 | 16.8 | 0.19 | 1.14 | 16.71 | 16.84 | 16.71 | 36906 |
| 1738798800 | 16.61 | 0.15 | 0.91 | 16.5 | 16.94 | 16.4954 | 32139 |
| 1738712400 | 16.46 | -0.01 | -0.06 | 16.39 | 16.559999 | 16.39 | 50610 |
| 1738626000 | 16.469999 | -0.11 | -0.66 | 16.32 | 16.51 | 16.2 | 69064 |
| 1738366800 | 16.579999 | 0 | 0.00 | 16.69 | 16.718699 | 16.55 | 120449 |
| 1738280400 | 16.579999 | 0.01 | 0.06 | 16.6 | 16.6 | 16.5 | 115051 |
| 1738194000 | 16.57 | 0 | 0.00 | 16.55 | 16.629999 | 16.51 | 62109 |
| 1738107600 | 16.57 | 0.01 | 0.06 | 16.54 | 16.62 | 16.53 | 90625 |
| 1738021200 | 16.559999 | 0.04 | 0.24 | 16.48 | 16.6 | 16.3819 | 73534 |
| 1737762000 | 16.52 | -0.11 | -0.66 | 16.43 | 16.62 | 16.37 | 42717 |
| 1737675600 | 16.629999 | 0 | 0.00 | 16.629999 | 16.629999 | 16.629999 | 0 |
| 1737589200 | 16.629999 | -0.02 | -0.12 | 16.7 | 16.7 | 16.579999 | 71879 |
| 1737502800 | 16.649999 | 0.15 | 0.91 | 16.66 | 16.68 | 16.579999 | 43432 |
| 1737157200 | 16.5 | 0.25 | 1.54 | 16.36 | 16.52 | 16.36 | 27466 |
| 1737070800 | 16.25 | 0.07 | 0.43 | 16.17 | 16.2955 | 16.17 | 56352 |
| 1736984400 | 16.18 | 0.29 | 1.83 | 16.01 | 16.21 | 16.01 | 63497 |
| 1736898000 | 15.89 | 0.13 | 0.82 | 15.81 | 15.91 | 15.771 | 89232 |
| 1736811600 | 15.76 | -0.03 | -0.19 | 15.67 | 15.85 | 15.67 | 91714 |
| 1736552400 | 15.79 | -0.19 | -1.19 | 15.9409 | 15.98 | 15.59 | 133286 |
| 1736379600 | 15.98 | 0.02 | 0.13 | 15.9682 | 16.01 | 15.93 | 64674 |
| 1736293200 | 15.96 | -0.08 | -0.50 | 16.09 | 16.09 | 15.95 | 54618 |
| 1736206800 | 16.04 | 0.04 | 0.25 | 16.059999 | 16.23 | 16.02 | 60585 |
| 1735947600 | 16 | 0.06 | 0.38 | 15.98 | 16.069299 | 15.93 | 87950 |
| 1735861200 | 15.94 | -0.08 | -0.50 | 15.9853 | 16.12 | 15.94 | 59679 |
| 1735688400 | 16.02 | 0.08 | 0.50 | 16 | 16.07 | 15.95 | 45166 |
| 1735602000 | 15.94 | -0.06 | -0.38 | 15.85 | 15.98 | 15.8 | 58613 |
| 1735342800 | 16 | -0.11 | -0.68 | 16.024999 | 16.07 | 15.9352 | 60418 |
| 1735256400 | 16.11 | 0.13 | 0.81 | 15.95 | 16.14 | 15.87 | 59648 |
| 1735077840 | 15.98 | 0.04 | 0.25 | 15.97 | 15.99 | 15.85 | 229663 |
| 1734997200 | 15.94 | -0.06 | -0.38 | 15.89 | 16 | 15.81 | 120405 |
| 1734738000 | 16 | 0.26 | 1.65 | 15.7 | 16.088999 | 15.7 | 44100 |
| 1734651600 | 15.74 | -0.04 | -0.25 | 15.93 | 15.99 | 15.73 | 86913 |
| 1734565200 | 15.78 | -0.41 | -2.53 | 16.14 | 16.2499 | 15.78 | 67364 |
| 1734478800 | 16.19 | -0.13 | -0.80 | 16.25 | 16.25 | 16.18 | 52929 |
| 1734392400 | 16.32 | -0.06 | -0.37 | 16.355 | 16.42 | 16.3 | 67374 |
| 1734133200 | 16.379999 | -0.07 | -0.43 | 16.475 | 16.489899 | 16.379999 | 50249 |
| 1734046800 | 16.45 | -0.13 | -0.78 | 16.579999 | 16.579999 | 16.437 | 155995 |
| 1733960400 | 16.579999 | 0.04 | 0.24 | 16.594 | 16.62 | 16.52 | 76873 |
| 1733874000 | 16.54 | -0.09 | -0.54 | 16.559999 | 16.59 | 16.51 | 89991 |
| 1733787600 | 16.629999 | -0.04 | -0.24 | 16.649999 | 16.6599 | 16.559999 | 44425 |
