Hot Features
프리미엄
SCI Engineered Materials Inc (QB) (SCIA)
USOTC
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 | 0.117 | 2.40246406571 | 4.87 | 4.987 | 4.87 | 363 | 4.93862069 | CS |
| 4 | 0.237 | 4.98947368421 | 4.75 | 5.2 | 4.5 | 1220 | 4.77406661 | CS |
| 12 | 0.397 | 8.64923747277 | 4.59 | 5.21 | 4.5 | 1916 | 4.83963801 | CS |
| 26 | -0.693 | -12.2007042254 | 5.68 | 5.68 | 4.5 | 2145 | 4.93866911 | CS |
| 52 | -0.363 | -6.78504672897 | 5.35 | 6.69 | 4.5 | 2742 | 5.24155969 | CS |
| 156 | 1.737 | 53.4461538462 | 3.25 | 6.69 | 2.49 | 3391 | 4.08505481 | CS |
| 260 | 3.837 | 333.652173913 | 1.15 | 6.69 | 0.7 | 3932 | 3.28466029 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739312940 | 4.987 | 0.01 | 0.14 | 4.98 | 4.987 | 4.98 | 290 |
| 1739226000 | 4.98 | 0.01 | 0.20 | 4.98 | 4.98 | 4.98 | 200 |
| 1738967160 | 4.97 | 0.05 | 1.02 | 4.97 | 4.97 | 4.97 | 500 |
| 1738880400 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1738794000 | 4.92 | 0.05 | 1.03 | 4.92 | 4.92 | 4.92 | 550 |
| 1738708080 | 4.87 | 0.02 | 0.41 | 4.87 | 4.87 | 4.87 | 200 |
| 1738621740 | 4.85 | 0.01 | 0.21 | 4.835 | 4.85 | 4.82 | 1403 |
| 1738362000 | 4.84 | 0.01 | 0.17 | 4.84 | 4.84 | 4.84 | 200 |
| 1738276080 | 4.832 | 0.15 | 3.25 | 4.82 | 4.832 | 4.82 | 2272 |
| 1738189620 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1738103220 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1738016820 | 4.68 | 0 | 0.11 | 4.7 | 4.7 | 4.68 | 312 |
| 1737757440 | 4.675 | 0.02 | 0.54 | 4.65 | 4.675 | 4.65 | 1000 |
| 1737671220 | 4.65 | -0.35 | -7.00 | 5 | 5 | 4.65 | 1119 |
| 1737584640 | 5 | 0.29 | 6.16 | 5 | 5 | 5 | 223 |
| 1737498540 | 4.71 | -0.04 | -0.84 | 5.2 | 5.2 | 4.705 | 7718 |
| 1737152880 | 4.75 | -0.44 | -8.48 | 4.5 | 4.76 | 4.5 | 808 |
| 1737066180 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1736979780 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1736893380 | 5.19 | 0.08 | 1.57 | 4.75 | 5.19 | 4.75 | 579 |
| 1736806800 | 5.11 | -0.07 | -1.35 | 5.11 | 5.11 | 5.11 | 101 |
| 1736547960 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1736375160 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1736288760 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1736202360 | 5.18 | 0.14 | 2.68 | 5.125 | 5.2 | 5.125 | 700 |
| 1735942980 | 5.045 | 0.35 | 7.34 | 4.66 | 5.045 | 4.66 | 9108 |
| 1735856700 | 4.7 | 0.1 | 2.17 | 4.7 | 4.7 | 4.7 | 191 |
| 1735683960 | 4.6 | -0.03 | -0.54 | 4.6 | 4.6 | 4.6 | 200 |
| 1735597200 | 4.625 | 0 | 0.00 | 4.625 | 4.625 | 4.625 | 0 |
| 1735338000 | 4.625 | -0.08 | -1.60 | 4.625 | 4.625 | 4.625 | 250 |
| 1735252020 | 4.7 | 0.1 | 2.17 | 4.66 | 4.7 | 4.6 | 3800 |
| 1735078200 | 4.6 | -0.05 | -1.08 | 4.68 | 4.68 | 4.6 | 1641 |
| 1734992400 | 4.65 | -0.01 | -0.21 | 4.69 | 4.69 | 4.65 | 3834 |
| 1734733200 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1734646800 | 4.66 | -0.09 | -1.89 | 4.775 | 4.775 | 4.66 | 947 |
| 1734560940 | 4.75 | 0.01 | 0.26 | 4.7125 | 4.75 | 4.7 | 2322 |
| 1734474360 | 4.7375 | -0.16 | -3.32 | 4.85 | 4.85 | 4.7 | 2080 |
| 1734388140 | 4.9 | 0.2 | 4.26 | 4.756 | 4.9 | 4.66 | 1281 |
| 1734128880 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1734042480 | 4.7 | -0.3 | -6.00 | 4.95 | 5 | 4.7 | 5399 |
| 1733955600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1733869200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1733782800 | 5 | -0.15 | -2.91 | 5.15 | 5.15 | 5 | 570 |
| 1733523600 | 5.15 | -0.03 | -0.58 | 5.15 | 5.1625 | 5.15 | 527 |
| 1733437380 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1733350980 | 5.18 | -0.03 | -0.58 | 5.2 | 5.2 | 5.14 | 1671 |
| 1733264700 | 5.21 | 0.24 | 4.83 | 4.99 | 5.21 | 4.99 | 2835 |
| 1733178540 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.97 | 0 |
| 1732919340 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.97 | 0 |
| 1732746540 | 4.97 | -0.03 | -0.60 | 4.97 | 4.97 | 4.97 | 2200 |
| 1732660140 | 5 | 0 | 0.00 | 5 | 5 | 5 | 3100 |
| 1732573200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732314000 | 5 | 0.05 | 1.01 | 4.75 | 5 | 4.6 | 2287 |
| 1732227900 | 4.95 | 0.33 | 7.14 | 4.65 | 4.95 | 4.62 | 4620 |
| 1732141740 | 4.62 | 0.04 | 0.98 | 4.65 | 4.94 | 4.62 | 2150 |
| 1732054800 | 4.575 | 0.08 | 1.67 | 4.59 | 4.65 | 4.575 | 3897 |
| 1731968640 | 4.5 | -0.1 | -2.17 | 4.5 | 4.5 | 4.5 | 270 |
| 1731709260 | 4.6 | 0.01 | 0.22 | 4.6 | 4.6324 | 4.51 | 1633 |
| 1731622800 | 4.59 | -0.17 | -3.57 | 4.59 | 4.59 | 4.59 | 125 |
| 1731536400 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1731450000 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
