Hot Features
프리미엄
374Water Inc (SCWO)
NASDAQ
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 | 0.0152 | 4.3059490085 | 0.353 | 0.4 | 0.34 | 261157 | 0.35484296 | CS |
| 4 | -0.0213 | -5.46854942234 | 0.3895 | 0.4 | 0.2959 | 259451 | 0.34725887 | CS |
| 12 | -0.3674 | -49.945622621 | 0.7356 | 0.83 | 0.2959 | 344365 | 0.50983304 | CS |
| 26 | -1.3418 | -78.4678362573 | 1.71 | 1.95 | 0.2959 | 258021 | 0.81966581 | CS |
| 52 | -1.0218 | -73.5107913669 | 1.39 | 1.9867 | 0.2959 | 185156 | 0.95138601 | CS |
| 156 | -2.9118 | -88.7743902439 | 3.28 | 5.17 | 0.2959 | 173217 | 1.94137789 | CS |
| 260 | -2.9118 | -88.7743902439 | 3.28 | 5.17 | 0.2959 | 173217 | 1.94137789 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741991700 | 0.3504 | 0.0104 | 3.06 | 0.356 | 0.36 | 0.34 | 125537 |
| 1741905300 | 0.34 | -0.0263 | -7.18 | 0.378 | 0.388 | 0.34 | 349350 |
| 1741818900 | 0.3663 | 0.0067001 | 1.86 | 0.365 | 0.3758 | 0.3579 | 89811 |
| 1741732500 | 0.3595999 | 0.0046999 | 1.32 | 0.354 | 0.37 | 0.351 | 252400 |
| 1741646100 | 0.3549 | -0.0091 | -2.50 | 0.369 | 0.3696999 | 0.3501 | 293645 |
| 1741390500 | 0.364 | 0.0165001 | 4.75 | 0.3501 | 0.365261 | 0.34 | 316746 |
| 1741304100 | 0.3474999 | 0.0042999 | 1.25 | 0.354 | 0.3598 | 0.34 | 344250 |
| 1741217700 | 0.3432 | 0.0171 | 5.24 | 0.364 | 0.364 | 0.3333 | 521861 |
| 1741131300 | 0.3261 | 0.0037 | 1.15 | 0.32 | 0.3348999 | 0.315 | 342071 |
| 1741044900 | 0.3224 | -0.0207 | -6.03 | 0.326 | 0.3336 | 0.3062 | 317569 |
| 1740785700 | 0.3431 | 0.0309 | 9.90 | 0.3217 | 0.35 | 0.2959 | 288125 |
| 1740699300 | 0.3122 | -0.0156 | -4.76 | 0.3275 | 0.33 | 0.3109 | 188365 |
| 1740612900 | 0.3278 | -0.0022 | -0.67 | 0.33 | 0.339 | 0.321 | 141505 |
| 1740526500 | 0.33 | -0.0209 | -5.96 | 0.3509 | 0.3509 | 0.3214 | 217898 |
| 1740440100 | 0.3509 | -0.0004 | -0.11 | 0.37 | 0.37 | 0.33 | 210872 |
| 1740180900 | 0.3513 | -0.0113 | -3.12 | 0.37 | 0.387 | 0.35 | 161745 |
| 1740094500 | 0.3626 | -0.0222 | -5.77 | 0.38 | 0.3826 | 0.3600999 | 115608 |
| 1740008100 | 0.3847999 | 0.0105999 | 2.83 | 0.3739 | 0.3999 | 0.3504 | 179690 |
| 1739921700 | 0.3742 | 0.0127 | 3.51 | 0.3708 | 0.3983999 | 0.3609 | 303858 |
| 1739576100 | 0.3615 | -0.0143 | -3.81 | 0.3895 | 0.394 | 0.3525 | 232579 |
| 1739489700 | 0.3758 | 0.0188 | 5.27 | 0.3552 | 0.3839 | 0.3479999 | 239785 |
| 1739403300 | 0.357 | 0.0184 | 5.43 | 0.324 | 0.375 | 0.3171 | 442327 |
| 1739316900 | 0.3386 | -0.0532 | -13.58 | 0.3918 | 0.4017 | 0.297 | 568470 |
| 1739230500 | 0.3918 | -0.0054 | -1.36 | 0.397 | 0.418 | 0.3617 | 273089 |
| 1738971300 | 0.3972 | -0.008 | -1.97 | 0.39 | 0.422199 | 0.38 | 290704 |
| 1738884900 | 0.4052 | -0.0092 | -2.22 | 0.401 | 0.4186 | 0.3582 | 1067146 |
| 1738798500 | 0.4144 | -0.0356 | -7.91 | 0.451 | 0.4755 | 0.4094999 | 464814 |
| 1738712100 | 0.45 | -0.0376 | -7.71 | 0.473 | 0.48 | 0.4401 | 251351 |
| 1738625700 | 0.4876 | -0.0276 | -5.36 | 0.5272 | 0.5275 | 0.4708 | 377292 |
| 1738366500 | 0.5152 | -0.0436 | -7.80 | 0.56 | 0.5737 | 0.5026 | 135823 |
| 1738280100 | 0.5588 | 0.0656 | 13.30 | 0.492 | 0.5731 | 0.49 | 515947 |
| 1738193700 | 0.4932 | 0.0098 | 2.03 | 0.55 | 0.5847 | 0.48 | 268791 |
| 1738107300 | 0.4834 | -0.0292 | -5.70 | 0.51 | 0.52 | 0.48005 | 220217 |
| 1738020900 | 0.5125999 | -0.0574 | -10.07 | 0.5699999 | 0.589 | 0.510101 | 270882 |
| 1737761700 | 0.5699999 | -0.0175 | -2.98 | 0.5699999 | 0.59 | 0.5699999 | 143444 |
| 1737675300 | 0.5875 | 0 | 0.00 | 0.5875 | 0.5875 | 0.5875 | 0 |
| 1737588900 | 0.5875 | 0.0212 | 3.74 | 0.5669999 | 0.6001 | 0.5504 | 206773 |
| 1737502500 | 0.5663 | -0.0237 | -4.02 | 0.59 | 0.62 | 0.55 | 158587 |
| 1737156900 | 0.59 | -0.0225 | -3.67 | 0.629 | 0.63 | 0.5701 | 328223 |
| 1737070500 | 0.6125 | -0.0197 | -3.12 | 0.6322 | 0.6322 | 0.6012999 | 146169 |
| 1736984100 | 0.6322 | 0.0122 | 1.97 | 0.6197 | 0.6352 | 0.6095 | 144701 |
| 1736897700 | 0.62 | -0.0176 | -2.76 | 0.6487 | 0.68 | 0.6169 | 271975 |
| 1736811300 | 0.6375999 | 0.0103999 | 1.66 | 0.63 | 0.65 | 0.5377999 | 880343 |
| 1736552100 | 0.6272 | -0.0538 | -7.90 | 0.7 | 0.7 | 0.601 | 1592266 |
| 1736379300 | 0.681 | -0.01 | -1.45 | 0.7125 | 0.7439 | 0.676499 | 782986 |
| 1736292900 | 0.6909999 | 0.0052999 | 0.77 | 0.71 | 0.7296 | 0.6901 | 194521 |
| 1736206500 | 0.6857 | -0.0133 | -1.90 | 0.7 | 0.72 | 0.68 | 968671 |
| 1735947300 | 0.699 | 0.0137 | 2.00 | 0.705249 | 0.72 | 0.685 | 239092 |
| 1735860900 | 0.6853 | 0.0027 | 0.40 | 0.7339 | 0.7339 | 0.6827 | 238006 |
| 1735688100 | 0.6826 | 0.0126 | 1.88 | 0.7 | 0.7366 | 0.68 | 301335 |
| 1735601700 | 0.67 | -0.0094 | -1.38 | 0.7 | 0.71 | 0.6664 | 434828 |
| 1735342500 | 0.6794 | -0.0218 | -3.11 | 0.705 | 0.726 | 0.67 | 197562 |
| 1735256100 | 0.7012 | -0.0159 | -2.22 | 0.7131999 | 0.7183 | 0.68 | 191683 |
| 1735077840 | 0.7171 | -0.0114 | -1.56 | 0.73 | 0.73 | 0.7030999 | 66394 |
| 1734996900 | 0.7285 | -0.0167 | -2.24 | 0.75 | 0.83 | 0.72 | 256422 |
| 1734737700 | 0.7452 | 0.0128 | 1.75 | 0.7723 | 0.7723 | 0.7175 | 380651 |
| 1734651300 | 0.7324 | -0.0016 | -0.22 | 0.79 | 0.79 | 0.7301 | 308229 |
| 1734564900 | 0.734 | -0.066 | -8.25 | 0.824 | 0.8329 | 0.7106 | 219531 |
| 1734478500 | 0.8 | -0.0131 | -1.61 | 0.889 | 0.889 | 0.8 | 147391 |
| 1734392100 | 0.8131 | -0.043 | -5.02 | 0.83 | 0.901 | 0.8 | 207308 |
