Hot Features
프리미엄
Zedge Inc (ZDGE)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0061 | 0.226765799257 | 2.69 | 3.11 | 2.59 | 178882 | 2.86619725 | CS |
| 4 | -0.3639 | -11.8921568627 | 3.06 | 3.12 | 2.42 | 100316 | 2.73889265 | CS |
| 12 | -0.2139 | -7.35051546392 | 2.91 | 3.42 | 1.93 | 124677 | 2.7745288 | CS |
| 26 | -1.0939 | -28.8627968338 | 3.79 | 4.135 | 1.93 | 89252 | 3.00015604 | CS |
| 52 | -0.1839 | -6.38541666667 | 2.88 | 5.18 | 1.93 | 81126 | 3.15240926 | CS |
| 156 | -4.0839 | -60.2345132743 | 6.78 | 8.15 | 1.62 | 66048 | 3.35695606 | CS |
| 260 | 1.0461 | 63.4 | 1.65 | 19.9 | 0.6603 | 145787 | 6.71484479 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761400 | 2.72 | -0.19 | -6.53 | 2.91 | 2.97 | 2.72 | 85387 |
| 1737675000 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1737588600 | 2.91 | 0.16 | 5.82 | 2.67 | 3.11 | 2.67 | 405740 |
| 1737502200 | 2.75 | 0.06 | 2.23 | 2.69 | 2.8 | 2.6 | 45368 |
| 1737156600 | 2.69 | -0.09 | -3.24 | 2.74 | 2.7999 | 2.69 | 37094 |
| 1737070200 | 2.7799999 | -0.03 | -1.07 | 2.83 | 2.83 | 2.7 | 21006 |
| 1736983800 | 2.81 | 0.26 | 10.20 | 2.62 | 2.81 | 2.595 | 46599 |
| 1736897400 | 2.55 | 0.06 | 2.41 | 2.5299999 | 2.63 | 2.5 | 69811 |
| 1736811000 | 2.49 | -0.01 | -0.40 | 2.42 | 2.64 | 2.42 | 25065 |
| 1736551800 | 2.5 | -0.05 | -1.96 | 2.5 | 2.59 | 2.4377 | 45338 |
| 1736379000 | 2.55 | -0.05 | -1.92 | 2.62 | 2.65 | 2.5099999 | 62000 |
| 1736292600 | 2.6 | -0.01 | -0.38 | 2.61 | 2.73 | 2.57 | 47963 |
| 1736206200 | 2.61 | -0.02 | -0.76 | 2.7 | 2.7183 | 2.57 | 118705 |
| 1735947000 | 2.63 | -0.08 | -2.95 | 2.63 | 2.72 | 2.62 | 101836 |
| 1735860600 | 2.71 | 0.02 | 0.74 | 2.81 | 2.82 | 2.64 | 95748 |
| 1735687800 | 2.69 | -0.12 | -4.27 | 2.81 | 2.92 | 2.6 | 169418 |
| 1735601400 | 2.81 | -0.3 | -9.65 | 3.06 | 3.12 | 2.81 | 222132 |
| 1735342200 | 3.11 | 0.31 | 11.07 | 2.84 | 3.235 | 2.84 | 303829 |
| 1735255800 | 2.8 | 0.14 | 5.26 | 2.98 | 2.98 | 2.68 | 277349 |
| 1735077840 | 2.66 | -0.49 | -15.56 | 2.98 | 3.05 | 2.5099999 | 361407 |
| 1734996600 | 3.15 | 0.79 | 33.47 | 2.29 | 3.42 | 2.29 | 1729896 |
| 1734737400 | 2.36 | 0.21 | 9.77 | 2.12 | 2.39 | 2.095 | 91936 |
| 1734651000 | 2.15 | 0.21 | 10.82 | 2.11 | 2.36 | 2.055 | 96246 |
| 1734564600 | 1.94 | -0.31 | -13.78 | 2.19 | 2.2 | 1.93 | 230808 |
| 1734478200 | 2.25 | -0.05 | -2.17 | 2.35 | 2.37 | 2.14 | 105527 |
| 1734391800 | 2.3 | -0.43 | -15.75 | 2.58 | 2.67 | 2.215 | 463165 |
| 1734132600 | 2.73 | -0.03 | -1.09 | 2.62 | 2.74 | 2.61 | 40998 |
| 1734046200 | 2.7599999 | -0.03 | -1.08 | 2.7799999 | 2.7799999 | 2.67 | 12192 |
| 1733959800 | 2.79 | 0.14 | 5.28 | 2.7 | 2.8 | 2.67 | 21859 |
| 1733873400 | 2.65 | -0.11 | -3.99 | 2.67 | 2.7845 | 2.65 | 21227 |
| 1733787000 | 2.7599999 | 0.02 | 0.73 | 2.75 | 2.8316 | 2.7101 | 23752 |
| 1733527800 | 2.74 | -0.03 | -1.08 | 2.75 | 2.8057 | 2.7 | 22875 |
| 1733441400 | 2.77 | -0.03 | -1.07 | 2.8 | 2.82 | 2.67 | 31597 |
| 1733355000 | 2.8 | 0.07 | 2.56 | 2.73 | 2.85 | 2.73 | 64548 |
| 1733268600 | 2.73 | 0.11 | 4.20 | 2.65 | 2.79 | 2.65 | 63335 |
| 1733182200 | 2.62 | -0.06 | -2.24 | 2.68 | 2.7498999 | 2.61 | 104405 |
| 1732917840 | 2.68 | -0.03 | -1.11 | 2.68 | 2.7599999 | 2.68 | 16805 |
| 1732750200 | 2.71 | 0.06 | 2.26 | 2.7 | 2.73 | 2.64 | 12688 |
| 1732663800 | 2.65 | 0.01 | 0.38 | 2.62 | 2.7 | 2.6 | 23022 |
| 1732577400 | 2.64 | 0.06 | 2.33 | 2.58 | 2.735 | 2.58 | 46137 |
| 1732318200 | 2.58 | 0.03 | 1.18 | 2.58 | 2.7 | 2.56 | 51856 |
| 1732231800 | 2.55 | -0.16 | -5.80 | 2.67 | 2.806 | 2.55 | 88876 |
| 1732145400 | 2.707 | 0.06 | 2.15 | 2.66 | 2.81 | 2.625 | 10530 |
| 1732059000 | 2.65 | 0.04 | 1.53 | 2.6 | 2.82 | 2.6 | 84253 |
| 1731972600 | 2.61 | -0.14 | -5.09 | 2.71 | 2.71 | 2.55 | 54450 |
| 1731713400 | 2.75 | -0.03 | -1.08 | 2.75 | 2.81 | 2.65 | 15765 |
| 1731627000 | 2.7799999 | -0.02 | -0.71 | 2.84 | 2.84 | 2.66 | 33057 |
| 1731540600 | 2.8 | -0.04 | -1.41 | 2.85 | 2.89 | 2.77 | 11036 |
| 1731454200 | 2.84 | 0.03 | 1.07 | 2.8 | 2.93 | 2.8 | 19495 |
| 1731367800 | 2.81 | 0.04 | 1.44 | 2.74 | 2.93 | 2.69 | 104652 |
| 1731108600 | 2.77 | 0.12 | 4.53 | 2.67 | 2.84 | 2.65 | 58967 |
| 1731022200 | 2.65 | -0.14 | -5.02 | 2.73 | 2.7832 | 2.65 | 61613 |
| 1730935800 | 2.79 | -0.02 | -0.71 | 2.84 | 2.99 | 2.67 | 58012 |
| 1730849400 | 2.81 | 0.08 | 2.93 | 2.73 | 2.85 | 2.64 | 52725 |
| 1730763000 | 2.73 | -0.16 | -5.54 | 2.91 | 2.9412 | 2.622 | 211293 |
| 1730500200 | 2.89 | -0.19 | -6.17 | 3.1 | 3.1 | 2.8701 | 64262 |
| 1730413800 | 3.08 | 0.09 | 3.01 | 2.93 | 3.11 | 2.82 | 69461 |
| 1730327400 | 2.99 | 0.08 | 2.75 | 2.83 | 3.15 | 2.71 | 143023 |
| 1730241000 | 2.91 | -0.15 | -4.90 | 2.92 | 3.13 | 2.79 | 74394 |
| 1730154600 | 3.06 | -0.02 | -0.65 | 3.08 | 3.1309999 | 2.98 | 58954 |
