Hot Features
프리미엄
Scorpius Holdings Inc (SCPX)
AMEX
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 | -0.0031 | -1.06128038343 | 0.2921 | 0.3168 | 0.2632 | 876630 | 0.28768803 | CS |
| 4 | -6.111 | -95.484375 | 6.4 | 16 | 0.2632 | 6920000 | 10.3200042 | CS |
| 12 | -14.111 | -97.9930555556 | 14.4 | 18.38 | 0.2632 | 2301910 | 10.18546564 | CS |
| 26 | -1.237 | -81.0615989515 | 1.526 | 144.384 | 0.2632 | 1081611 | 10.84816104 | CS |
| 52 | -8.107 | -96.557884707 | 8.396 | 144.384 | 0.2632 | 4416075 | 3.52215563 | CS |
| 156 | -8.107 | -96.557884707 | 8.396 | 144.384 | 0.2632 | 4416075 | 3.52215563 | CS |
| 260 | -8.107 | -96.557884707 | 8.396 | 144.384 | 0.2632 | 4416075 | 3.52215563 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761400 | 0.2817 | 0.0057 | 2.07 | 0.2638 | 0.2911 | 0.2632 | 517286 |
| 1737675000 | 0.276 | 0 | 0.00 | 0.276 | 0.276 | 0.276 | 0 |
| 1737588600 | 0.276 | -0.026 | -8.61 | 0.307 | 0.307 | 0.2644 | 1043769 |
| 1737502200 | 0.302 | -7.098 | -95.92 | 0.2935 | 0.3168 | 0.2775 | 1088939 |
| 1737156600 | 7.4 | -0.14 | -1.86 | 6.7 | 11 | 5.4 | 311063 |
| 1737070200 | 7.54 | 0.24 | 3.34 | 7.87 | 8 | 7.104 | 21659 |
| 1736983800 | 7.296 | -0.21 | -2.75 | 7.7 | 8.4 | 7.296 | 28626 |
| 1736897400 | 7.502 | -0.16 | -2.11 | 7.94 | 8.586 | 7.502 | 21430 |
| 1736811000 | 7.664 | 0.06 | 0.84 | 7.554 | 8.2 | 7 | 13874 |
| 1736551800 | 7.6 | -0.02 | -0.26 | 7.5 | 7.92 | 7.25 | 16531 |
| 1736379000 | 7.62 | -1.02 | -11.83 | 8.24 | 8.298 | 7 | 58519 |
| 1736292600 | 8.642 | -1.33 | -13.30 | 9.0719999 | 9.798 | 8.6 | 67802 |
| 1736206200 | 9.968 | -1.05 | -9.50 | 9.452 | 11 | 9.12 | 251462 |
| 1735947000 | 11.014 | 4.11 | 59.48 | 11.6 | 16 | 8.61 | 4624207 |
| 1735860600 | 6.906 | 0.31 | 4.64 | 6.632 | 7.496 | 6.306 | 13454 |
| 1735687800 | 6.6 | -0.6 | -8.33 | 7.22 | 7.358 | 5.9019999 | 30184 |
| 1735601400 | 7.2 | 1.19 | 19.76 | 6.4 | 7.6 | 6.2 | 37361 |
| 1735342200 | 6.0119999 | -0.49 | -7.51 | 6.3039999 | 6.6979999 | 5.798 | 10694 |
| 1735255800 | 6.5 | 0.18 | 2.85 | 6.51 | 6.848 | 6.0679999 | 10893 |
| 1735077840 | 6.32 | 0.11 | 1.80 | 6.148 | 6.3839999 | 5.88 | 8864 |
| 1734996600 | 6.208 | -0.58 | -8.60 | 6.588 | 6.84 | 5.6 | 15401 |
| 1734737400 | 6.792 | -0.84 | -11.03 | 6.6 | 7.2 | 5.754 | 34178 |
| 1734651000 | 7.634 | 1.74 | 29.43 | 5.8 | 10.236 | 5.8 | 296818 |
| 1734564600 | 5.898 | -0.05 | -0.87 | 6.18 | 6.48798 | 5.61 | 8937 |
| 1734478200 | 5.9499999 | -0.11 | -1.82 | 6 | 6.568 | 5.602 | 15464 |
| 1734391800 | 6.0599999 | 0.06 | 0.97 | 5.822 | 7 | 5.8 | 23070 |
| 1734132600 | 6.002 | -0.6 | -9.06 | 6.44 | 6.7 | 5.552 | 15381 |
| 1734046200 | 6.6 | -0.11 | -1.61 | 6.8 | 6.9282999 | 6.2 | 6329 |
| 1733959800 | 6.7079999 | -0.33 | -4.72 | 7.114 | 7.77 | 6.422 | 9131 |
| 1733873400 | 7.0399999 | -0.58 | -7.61 | 7.392 | 7.5 | 7.022 | 6881 |
| 1733787000 | 7.62 | -0.32 | -4.03 | 8.494 | 9.243 | 7.2 | 20922 |
| 1733527800 | 7.94 | -1.28 | -13.92 | 9.24 | 9.76 | 7.14 | 25698 |
| 1733441400 | 9.224 | -0.7 | -7.02 | 10.229999 | 10.392 | 9.2 | 7915 |
| 1733355000 | 9.92 | 0.5 | 5.31 | 9.98 | 10 | 9.6 | 2399 |
| 1733268600 | 9.42 | -1.4 | -12.94 | 10.496 | 10.8 | 9.044 | 13190 |
| 1733182200 | 10.82 | -1.38 | -11.31 | 12.8 | 12.8 | 10.032 | 10926 |
| 1732917840 | 12.2 | -0.62 | -4.84 | 13.04 | 13.373999 | 12 | 5612 |
| 1732750200 | 12.82 | -0.14 | -1.08 | 13 | 13.4 | 12.7 | 1877 |
| 1732663800 | 12.96 | -0.22 | -1.67 | 13.16 | 13.4 | 12.8 | 6935 |
| 1732577400 | 13.18 | -0.22 | -1.64 | 13.156 | 13.6 | 12.802 | 1990 |
| 1732318200 | 13.4 | 0.2 | 1.52 | 13.02 | 13.4 | 12.8 | 2930 |
| 1732231800 | 13.2 | -0.1 | -0.75 | 14.18 | 14.18 | 12.524 | 7715 |
| 1732145400 | 13.3 | 0.1 | 0.76 | 13.178 | 13.6 | 12.698 | 3901 |
| 1732059000 | 13.2 | -0.56 | -4.07 | 13.918 | 14.07 | 12.7 | 5038 |
| 1731972600 | 13.759999 | 0.23 | 1.73 | 14.296 | 14.565 | 13.21 | 3785 |
| 1731713400 | 13.526 | -1.27 | -8.61 | 14.2 | 14.399999 | 13.2 | 10424 |
| 1731627000 | 14.8 | -0.04 | -0.27 | 15.4 | 15.636 | 14.399999 | 4877 |
| 1731540600 | 14.84 | -1.2 | -7.48 | 15.8 | 16.03 | 14.84 | 4909 |
| 1731454200 | 16.04 | -1.36 | -7.82 | 17.6 | 17.6 | 15.550999 | 6834 |
| 1731367800 | 17.4 | -0.79 | -4.36 | 18 | 18.194 | 16.541999 | 9037 |
| 1731108600 | 18.194 | 2.07 | 12.82 | 16.84 | 18.38 | 16.34 | 28541 |
| 1731022200 | 16.126 | -0.06 | -0.40 | 16.399999 | 16.579999 | 15.322 | 16346 |
| 1730935800 | 16.19 | 1.19 | 7.93 | 15.2 | 16.2 | 14.63576 | 10194 |
| 1730849400 | 15 | 0.3 | 2.04 | 14.972 | 15.3 | 14 | 7169 |
| 1730763000 | 14.7 | 0.38 | 2.67 | 14.399999 | 15.058 | 14.16 | 8940 |
| 1730500200 | 14.318 | -0.08 | -0.57 | 14.8 | 15.161999 | 14 | 6459 |
| 1730413800 | 14.399999 | -0.8 | -5.26 | 15.2 | 15.4 | 14.399999 | 6752 |
| 1730327400 | 15.2 | 1.25 | 8.96 | 15.218 | 15.4 | 14.6 | 6470 |
| 1730241000 | 13.95 | -0.65 | -4.45 | 14.552 | 14.999979 | 13.799999 | 1725 |
| 1730154600 | 14.6 | 0.2 | 1.39 | 15.316 | 15.316 | 14.2 | 3884 |
