Hot Features
프리미엄
ZW Data Action Technologies Inc (CNET)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1878 | -10.1634376015 | 1.8478 | 1.8478 | 1.47 | 27218 | 1.61456025 | CS |
| 4 | -0.14 | -7.77777777778 | 1.8 | 2.39 | 1.47 | 67493 | 1.93696686 | CS |
| 12 | -0.78 | -31.9672131148 | 2.44 | 4.53 | 1.47 | 737482 | 3.07299995 | CS |
| 26 | -1.5 | -47.4683544304 | 3.16 | 4.53 | 1.47 | 349010 | 3.07214911 | CS |
| 52 | -1.9424 | -53.9196091495 | 3.6024 | 5.04 | 1.47 | 207274 | 3.2085562 | CS |
| 156 | -23.54 | -93.4126984127 | 25.2 | 25.4 | 1.47 | 241115 | 10.53620573 | CS |
| 260 | -22.14 | -93.025210084 | 23.8 | 123.8 | 1.47 | 983396 | 47.96626218 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 1.66 | 0.07 | 4.40 | 1.59 | 1.715 | 1.59 | 29880 |
| 1732232100 | 1.59 | 0.04 | 2.58 | 1.56 | 1.6099 | 1.47 | 20768 |
| 1732145700 | 1.55 | -0.03 | -1.90 | 1.58 | 1.6399999 | 1.5357 | 20148 |
| 1732059300 | 1.58 | -0.03 | -1.86 | 1.61 | 1.62 | 1.5375 | 21470 |
| 1731972900 | 1.61 | -0.03 | -1.83 | 1.65 | 1.6903 | 1.5801 | 28702 |
| 1731713700 | 1.6399999 | -0.13 | -7.34 | 1.77 | 1.8478 | 1.6399999 | 47813 |
| 1731627300 | 1.77 | -0.06 | -3.28 | 1.85 | 1.93 | 1.73 | 46105 |
| 1731540900 | 1.83 | -0.1 | -5.18 | 1.88 | 2 | 1.82 | 47880 |
| 1731454500 | 1.93 | -0.08 | -3.74 | 1.97 | 2.18 | 1.82 | 131356 |
| 1731368100 | 2.005 | 0.19 | 10.16 | 1.82 | 2.1 | 1.82 | 153221 |
| 1731108900 | 1.82 | -0.11 | -5.70 | 1.92 | 2.085 | 1.6 | 47710 |
| 1731022500 | 1.93 | 0.14 | 7.82 | 1.79 | 2.0482 | 1.72 | 118684 |
| 1730936100 | 1.79 | 0.03 | 1.70 | 1.8 | 1.82 | 1.69 | 27577 |
| 1730849700 | 1.76 | -0.09 | -4.86 | 1.81 | 1.95 | 1.76 | 50895 |
| 1730763300 | 1.85 | 0.05 | 2.78 | 1.8 | 1.9309 | 1.75 | 39930 |
| 1730500500 | 1.8 | 0.01 | 0.56 | 1.79 | 1.85 | 1.69 | 32041 |
| 1730414100 | 1.79 | -0.16 | -8.21 | 1.95 | 2.0099999 | 1.78 | 52748 |
| 1730327700 | 1.95 | -0.26 | -11.76 | 2.09 | 2.17 | 1.76 | 101826 |
| 1730241300 | 2.21 | 0.27 | 13.92 | 1.94 | 2.39 | 1.94 | 338161 |
| 1730154900 | 1.94 | 0.1 | 5.43 | 1.89 | 2 | 1.88 | 43746 |
| 1729895700 | 1.84 | 0.04 | 2.22 | 1.8 | 2.07 | 1.758 | 42932 |
| 1729809300 | 1.8 | -0.04 | -2.17 | 1.84 | 1.84 | 1.75 | 25547 |
| 1729722900 | 1.84 | -0.1 | -5.15 | 1.94 | 1.95 | 1.83 | 32911 |
| 1729636500 | 1.94 | -0.1 | -4.90 | 2.04 | 2.05 | 1.9 | 24434 |
| 1729550100 | 2.04 | -0.17 | -7.69 | 2.24 | 2.42 | 2.04 | 80341 |
| 1729290900 | 2.21 | 0.12 | 5.74 | 2.15 | 2.4 | 2.12 | 67728 |
| 1729204500 | 2.09 | 0.11 | 5.56 | 2.0299999 | 2.133 | 2.0299999 | 33930 |
| 1729118100 | 1.98 | 0 | 0.00 | 1.98 | 2.017 | 1.95 | 44558 |
| 1729031700 | 1.98 | 0.12 | 6.45 | 1.87 | 2 | 1.86 | 33667 |
| 1728945300 | 1.86 | -0.16 | -7.92 | 1.94 | 2.05 | 1.77 | 48632 |
| 1728686100 | 2.02 | -0.26 | -11.40 | 2.07 | 2.16 | 1.9002 | 89059 |
| 1728599700 | 2.2799999 | 0.11 | 5.07 | 2.1 | 2.33 | 2.1 | 19721 |
| 1728513300 | 2.17 | -0.09 | -3.98 | 2.05 | 2.34 | 1.847 | 47805 |
| 1728426900 | 2.2599999 | -0.1 | -4.24 | 2.2 | 2.37 | 2.05 | 80943 |
| 1728340500 | 2.36 | -0.1 | -4.07 | 2.47 | 2.5 | 2.3108 | 40249 |
| 1728081300 | 2.46 | -0.04 | -1.60 | 2.42 | 2.65 | 2.23 | 99164 |
| 1727994900 | 2.5 | -0.22 | -8.09 | 2.55 | 2.6742 | 2.33 | 147209 |
| 1727908500 | 2.72 | -0.58 | -17.58 | 3.07 | 3.07 | 2.31 | 247884 |
| 1727822100 | 3.3 | -1.1 | -25.00 | 3.98 | 4 | 2.9 | 273199 |
| 1727735700 | 4.4 | 1.18 | 36.65 | 3.31 | 4.53 | 3 | 2494453 |
| 1727476500 | 3.22 | 0.66 | 25.78 | 2.67 | 4.2 | 2.6 | 7705436 |
| 1727390100 | 2.56 | 0.36 | 16.38 | 2.16 | 3.52 | 2.0972 | 1092402 |
| 1727303700 | 2.1996 | -0.04 | -1.71 | 2.04 | 2.2 | 2.04 | 6384 |
| 1727217300 | 2.23796 | 0.04 | 1.74 | 2.0408 | 2.23796 | 1.9992 | 3529 |
| 1727130900 | 2.1996 | 0.15 | 7.44 | 2.08 | 2.1996 | 2.04 | 3038 |
| 1726871700 | 2.0472 | -0.04 | -2.14 | 2.0862 | 2.0863999 | 2.0472 | 3384 |
| 1726785300 | 2.092 | -0.1 | -4.56 | 2.0962 | 2.2796 | 2.0192 | 2668 |
| 1726698900 | 2.192 | -0.05 | -2.14 | 2.16 | 2.2 | 2.0688 | 795 |
| 1726612500 | 2.23996 | -0 | -0.00 | 2.16 | 2.2799999 | 2.052 | 3574 |
| 1726526100 | 2.24 | -0.06 | -2.61 | 2.2888 | 2.2888 | 2.16 | 6567 |
| 1726266900 | 2.3 | -0.06 | -2.54 | 2.2892 | 2.36 | 2.1208 | 5762 |
| 1726180500 | 2.36 | -0.16 | -6.17 | 2.3056 | 2.36 | 2.0972 | 42064 |
| 1726094100 | 2.5152 | 0.75 | 42.71 | 1.9564 | 2.7599999 | 1.886 | 562130 |
| 1726007700 | 1.7624 | -0.05 | -2.89 | 1.706 | 1.814 | 1.6056 | 8466 |
| 1725921300 | 1.8148 | -0.19 | -9.26 | 1.8396 | 1.92 | 1.7592 | 4944 |
| 1725662100 | 1.99996 | 0.02 | 1.05 | 1.9792 | 2.01116 | 1.723508 | 1023 |
| 1725575700 | 1.9792 | 0.16 | 8.56 | 1.6804 | 2.0396 | 1.6804 | 12774 |
| 1725489300 | 1.8232 | -0.3 | -14.03 | 1.96 | 2.0059999 | 1.606 | 283378 |
| 1725402900 | 2.1208 | -0.4 | -15.84 | 2.404 | 2.4196 | 1.8708 | 17488 |
| 1725057300 | 2.52 | 0.1 | 4.08 | 2.44 | 2.52 | 2.44 | 263 |
| 1724970900 | 2.4211999 | -0.02 | -0.82 | 2.4412 | 2.544 | 2.416 | 3544 |
| 1724884500 | 2.4412 | -0.02 | -0.70 | 2.544 | 2.544 | 2.4404 | 1479 |
| 1724798100 | 2.4584 | -0.22 | -8.13 | 2.716 | 2.72 | 2.4 | 16006 |
| 1724711700 | 2.676 | -0.04 | -1.57 | 2.64 | 2.7188 | 2.494 | 2091 |
