Hot Features
프리미엄
Vincenzo Zucchi SPA (ZUC)
BIT
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.4 | 1.44 | 1.39 | 8896 | 1.40166978 | DE |
| 4 | -0.05 | -3.44827586207 | 1.45 | 1.49 | 1.39 | 14317 | 1.4345825 | DE |
| 12 | -0.12 | -7.89473684211 | 1.52 | 1.595 | 1.39 | 13964 | 1.47419672 | DE |
| 26 | -0.69 | -33.014354067 | 2.09 | 2.32 | 1.39 | 16926 | 1.73096776 | DE |
| 52 | -0.7 | -33.3333333333 | 2.1 | 2.32 | 1.39 | 11490 | 1.80888665 | DE |
| 156 | -2.32 | -62.3655913978 | 3.72 | 3.74 | 1.39 | 8327 | 2.28530199 | DE |
| 260 | -0.21 | -13.0434782609 | 1.61 | 4.28 | 0.8999 | 15455 | 2.15600476 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739552100 | 1.4 | -0.02 | -1.06 | 1.395 | 1.4 | 1.395 | 5275 |
| 1739465700 | 1.415 | 0.03 | 1.80 | 1.3899999 | 1.415 | 1.3899999 | 3254 |
| 1739379300 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.4 | 1.3899999 | 5300 |
| 1739292900 | 1.4 | 0 | 0.36 | 1.44 | 1.44 | 1.395 | 25133 |
| 1739206500 | 1.395 | -0.02 | -1.06 | 1.4 | 1.4 | 1.395 | 1964 |
| 1738947300 | 1.41 | -0.01 | -0.70 | 1.4 | 1.41 | 1.395 | 8828 |
| 1738860900 | 1.42 | 0.01 | 0.71 | 1.42 | 1.42 | 1.4 | 14952 |
| 1738774500 | 1.41 | -0.04 | -2.76 | 1.445 | 1.445 | 1.395 | 8252 |
| 1738688100 | 1.45 | 0 | 0.35 | 1.43 | 1.45 | 1.4 | 23973 |
| 1738601700 | 1.445 | 0.03 | 1.76 | 1.405 | 1.445 | 1.405 | 4154 |
| 1738342500 | 1.42 | -0.03 | -2.07 | 1.41 | 1.42 | 1.41 | 6539 |
| 1738256100 | 1.45 | 0.02 | 1.40 | 1.405 | 1.45 | 1.4 | 25295 |
| 1738169700 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1738083300 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.42 | 3241 |
| 1737996900 | 1.43 | 0.01 | 1.06 | 1.41 | 1.435 | 1.4 | 43083 |
| 1737737700 | 1.415 | -0.03 | -2.08 | 1.42 | 1.42 | 1.405 | 11839 |
| 1737651300 | 1.445 | 0 | 0.00 | 1.445 | 1.445 | 1.445 | 0 |
| 1737564900 | 1.445 | -0.02 | -1.03 | 1.45 | 1.45 | 1.445 | 979 |
| 1737478500 | 1.46 | 0.01 | 0.69 | 1.42 | 1.49 | 1.4 | 56955 |
| 1737392100 | 1.45 | 0 | 0.35 | 1.4 | 1.45 | 1.4 | 3606 |
| 1737132900 | 1.445 | 0.02 | 1.40 | 1.45 | 1.45 | 1.415 | 10365 |
| 1737046500 | 1.425 | -0.04 | -2.40 | 1.46 | 1.46 | 1.425 | 2847 |
| 1736960100 | 1.46 | 0.04 | 2.82 | 1.48 | 1.48 | 1.42 | 3023 |
| 1736873700 | 1.42 | -0.01 | -0.70 | 1.42 | 1.42 | 1.42 | 1194 |
| 1736787300 | 1.43 | -0.01 | -0.69 | 1.43 | 1.48 | 1.41 | 15015 |
| 1736528100 | 1.44 | -0.04 | -2.70 | 1.48 | 1.48 | 1.43 | 46397 |
| 1736441700 | 1.48 | -0.02 | -1.33 | 1.55 | 1.55 | 1.48 | 75968 |
| 1736355300 | 1.5 | -0.07 | -4.15 | 1.53 | 1.565 | 1.49 | 7814 |
| 1736268900 | 1.565 | 0.03 | 1.95 | 1.585 | 1.585 | 1.5149999 | 6799 |
| 1736182500 | 1.535 | -0.02 | -0.97 | 1.585 | 1.595 | 1.52 | 25099 |
| 1735923300 | 1.55 | 0.02 | 1.31 | 1.48 | 1.55 | 1.48 | 31922 |
| 1735836900 | 1.53 | 0.03 | 2.00 | 1.5 | 1.53 | 1.46 | 10529 |
| 1735577700 | 1.5 | 0 | 0.00 | 1.475 | 1.5 | 1.46 | 85373 |
| 1735318500 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1734972900 | 1.5 | 0 | 0.00 | 1.435 | 1.5 | 1.435 | 4277 |
| 1734713700 | 1.5 | 0.02 | 1.35 | 1.485 | 1.5149999 | 1.435 | 7321 |
| 1734627300 | 1.48 | 0.05 | 3.50 | 1.435 | 1.48 | 1.435 | 4703 |
| 1734540900 | 1.43 | -0.04 | -2.39 | 1.43 | 1.47 | 1.43 | 3344 |
| 1734454500 | 1.465 | -0.01 | -0.68 | 1.465 | 1.5 | 1.44 | 10602 |
| 1734368100 | 1.475 | -0.01 | -0.34 | 1.5 | 1.52 | 1.425 | 8830 |
| 1734108900 | 1.48 | -0.03 | -1.66 | 1.5149999 | 1.5149999 | 1.48 | 1504 |
| 1734022500 | 1.5049999 | -0.01 | -0.33 | 1.475 | 1.5149999 | 1.47 | 2432 |
| 1733936100 | 1.51 | 0.01 | 0.33 | 1.495 | 1.545 | 1.47 | 8654 |
| 1733849700 | 1.5049999 | -0.01 | -0.66 | 1.51 | 1.51 | 1.5049999 | 442 |
| 1733763300 | 1.5149999 | 0.01 | 1.00 | 1.47 | 1.555 | 1.46 | 9030 |
| 1733504100 | 1.5 | -0.03 | -1.64 | 1.52 | 1.52 | 1.44 | 14839 |
| 1733417700 | 1.525 | 0 | 0.00 | 1.535 | 1.535 | 1.44 | 45128 |
| 1733331300 | 1.525 | 0.03 | 2.01 | 1.525 | 1.545 | 1.465 | 10720 |
| 1733244900 | 1.495 | -0.01 | -0.33 | 1.5 | 1.595 | 1.485 | 6916 |
| 1733158500 | 1.5 | -0.03 | -1.64 | 1.52 | 1.52 | 1.5 | 702 |
| 1732899300 | 1.525 | 0.01 | 0.99 | 1.46 | 1.525 | 1.46 | 2287 |
| 1732812900 | 1.51 | 0.01 | 0.67 | 1.51 | 1.51 | 1.51 | 925 |
| 1732726500 | 1.5 | -0.02 | -1.32 | 1.48 | 1.5049999 | 1.44 | 8802 |
| 1732640100 | 1.52 | 0.05 | 3.40 | 1.5 | 1.52 | 1.5 | 804 |
| 1732553700 | 1.47 | -0.02 | -1.34 | 1.47 | 1.47 | 1.47 | 711 |
| 1732294500 | 1.49 | -0.03 | -1.65 | 1.52 | 1.52 | 1.44 | 3446 |
| 1732208100 | 1.5149999 | 0.02 | 1.68 | 1.5149999 | 1.5149999 | 1.5149999 | 203 |
| 1732121700 | 1.49 | -0.04 | -2.61 | 1.49 | 1.49 | 1.49 | 550 |
| 1732035300 | 1.53 | 0.03 | 2.00 | 1.495 | 1.53 | 1.43 | 5636 |
| 1731948900 | 1.5 | -0.02 | -1.32 | 1.535 | 1.535 | 1.5 | 9429 |
