Hot Features
프리미엄
Zambeef Products (ZAM.GB)
AQSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 9.63855421687 | 4.15 | 4.55 | 4.15 | 1000 | 4.55 | DE |
| 4 | 0.25 | 5.81395348837 | 4.3 | 4.55 | 3.75 | 52570 | 4.19692791 | DE |
| 12 | 0.55 | 13.75 | 4 | 4.55 | 3.25 | 20497 | 4.16201681 | DE |
| 26 | -0.95 | -17.2727272727 | 5.5 | 5.5 | 3.25 | 9503 | 4.20431008 | DE |
| 52 | -1.45 | -24.1666666667 | 6 | 6 | 3.25 | 6188 | 4.57897747 | DE |
| 156 | -2.45 | -35 | 7 | 10.3 | 3.25 | 5088 | 6.63251949 | DE |
| 260 | -0.95 | -17.2727272727 | 5.5 | 10.3 | 3.25 | 5661 | 6.88108448 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740498240 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1740414420 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1740152280 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1740068940 | 4.55 | 0.1 | 2.25 | 4.45 | 4.55 | 4.45 | 5000 |
| 1739982540 | 4.45 | 0.4 | 9.88 | 4.15 | 4.55 | 4.15 | 0 |
| 1739895960 | 4.05 | -0.05 | -1.22 | 4.1 | 4.1 | 4.05 | 0 |
| 1739806500 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.05 | 43000 |
| 1739547420 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1739460900 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1739378040 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1739291220 | 4.1 | 0.1 | 2.50 | 4 | 4.1 | 4 | 0 |
| 1739202480 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1738937700 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1738855980 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1738772880 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1738686480 | 4 | 0.05 | 1.27 | 3.95 | 4.088 | 3.95 | 503400 |
| 1738596900 | 3.95 | 0 | 0.00 | 3.75 | 3.95 | 3.75 | 0 |
| 1738337520 | 3.95 | -0.45 | -10.23 | 4 | 4 | 3.75 | 0 |
| 1738254840 | 4.4 | 0.1 | 2.33 | 4.3 | 4.4 | 4 | 500000 |
| 1738165140 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1738078980 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1737975300 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1737735960 | 4.3 | 0.3 | 7.50 | 4 | 4.3 | 4 | 0 |
| 1737649680 | 4 | 0.5 | 14.29 | 4 | 4 | 4 | 0 |
| 1737563340 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1737476940 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1737390480 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1737131340 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1737044940 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1736955300 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1736869080 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1736782500 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1736524020 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1736439600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1736353620 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.25 | 55445 |
| 1736264400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1736180880 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1735918500 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1735832160 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1735662660 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1735576260 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1735313700 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1735057680 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1734971280 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1734712200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1734622440 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1734536340 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1734449880 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1734366420 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1734104460 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1734020880 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1733931060 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1733848080 | 3.5 | -0.5 | -12.50 | 4 | 4 | 3.5 | 0 |
| 1733761860 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1733495700 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1733416140 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1733326500 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1733239800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1733156940 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1732897620 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1732808160 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1732721820 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1732638480 | 4 | -0.5 | -11.11 | 4.5 | 4.5 | 4 | 0 |
