Hot Features
프리미엄
Zapp Electric Vehicles Group Ltd (ZAPP)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0999 | -8.325 | 1.2 | 1.2 | 1.06 | 161878 | 1.11440645 | CS |
| 4 | -0.2099 | -16.0229007634 | 1.31 | 1.47 | 1.06 | 206548 | 1.27204949 | CS |
| 12 | -1.4599 | -57.02734375 | 2.56 | 2.69 | 1.06 | 150809 | 1.56926471 | CS |
| 26 | -13.3999 | -92.4131034483 | 14.5 | 15.55 | 1.06 | 282292 | 6.69458277 | CS |
| 52 | -3.9999 | -78.4294117647 | 5.1 | 19.1 | 0.7 | 2143574 | 6.41314707 | CS |
| 156 | -138.6999 | -99.2130901288 | 139.8 | 200 | 0.7 | 1408885 | 7.1991419 | CS |
| 260 | -138.6999 | -99.2130901288 | 139.8 | 200 | 0.7 | 1408885 | 7.1991419 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 1.12 | 0.02 | 1.82 | 1.1299999 | 1.1399999 | 1.07 | 98126 |
| 1737070500 | 1.1 | 0.03 | 2.73 | 1.1 | 1.11 | 1.07 | 182786 |
| 1736984100 | 1.0708 | -0.02 | -1.76 | 1.1 | 1.12 | 1.06 | 129772 |
| 1736897700 | 1.09 | -0.07 | -6.03 | 1.18 | 1.18 | 1.06 | 238487 |
| 1736811300 | 1.16 | -0.02 | -1.69 | 1.15 | 1.1999 | 1.1001 | 141651 |
| 1736552100 | 1.18 | -0.02 | -1.67 | 1.2 | 1.2 | 1.15 | 116695 |
| 1736379300 | 1.2 | -0.16 | -11.76 | 1.33 | 1.36 | 1.18 | 303109 |
| 1736292900 | 1.36 | -0.07 | -4.90 | 1.4 | 1.43 | 1.3 | 219260 |
| 1736206500 | 1.43 | 0.04 | 2.88 | 1.41 | 1.47 | 1.3 | 332644 |
| 1735947300 | 1.3899999 | 0.09 | 6.92 | 1.31 | 1.3899999 | 1.3 | 301849 |
| 1735860900 | 1.3 | 0.03 | 2.36 | 1.32 | 1.33 | 1.2018 | 202545 |
| 1735688100 | 1.27 | 0.02 | 1.60 | 1.28 | 1.2987 | 1.2286999 | 114814 |
| 1735601700 | 1.25 | -0.05 | -3.85 | 1.27 | 1.3164 | 1.16 | 283307 |
| 1735342500 | 1.3 | -0.09 | -6.47 | 1.3899999 | 1.398 | 1.26 | 177384 |
| 1735256100 | 1.3899999 | 0.1 | 7.75 | 1.29 | 1.4 | 1.26 | 240997 |
| 1735077840 | 1.29 | 0 | 0.00 | 1.3 | 1.32 | 1.25 | 107547 |
| 1734996900 | 1.29 | 0 | 0.00 | 1.33 | 1.34 | 1.2541 | 201040 |
| 1734737700 | 1.29 | -0.01 | -0.77 | 1.31 | 1.3899 | 1.22 | 217432 |
| 1734651300 | 1.3 | -0.15 | -10.34 | 1.46 | 1.58 | 1.2619 | 372322 |
| 1734564900 | 1.45 | -0.01 | -0.68 | 1.44 | 1.59 | 1.4 | 148301 |
| 1734478500 | 1.46 | -0.2 | -12.05 | 1.62 | 1.6399999 | 1.32 | 282701 |
| 1734392100 | 1.66 | -0.08 | -4.60 | 1.74 | 1.87 | 1.5734 | 294047 |
| 1734132900 | 1.74 | 0.15 | 9.43 | 1.6 | 1.74 | 1.55 | 114786 |
| 1734046500 | 1.59 | 0.04 | 2.58 | 1.55 | 1.62 | 1.53 | 63025 |
| 1733960100 | 1.55 | 0 | 0.00 | 1.58 | 1.58 | 1.5 | 46369 |
| 1733873700 | 1.55 | -0.02 | -1.27 | 1.6 | 1.6 | 1.52 | 44429 |
| 1733787300 | 1.57 | 0.02 | 1.29 | 1.57 | 1.6137 | 1.52 | 66330 |
| 1733528100 | 1.55 | 0.06 | 4.03 | 1.51 | 1.55 | 1.42 | 144423 |
| 1733441700 | 1.49 | 0.03 | 2.05 | 1.51 | 1.52 | 1.4 | 135984 |
| 1733355300 | 1.46 | -0.05 | -3.31 | 1.57 | 1.5886 | 1.44 | 124917 |
| 1733268900 | 1.51 | -0.2 | -11.70 | 1.73 | 1.73 | 1.47 | 203510 |
| 1733182500 | 1.71 | -0.07 | -3.93 | 1.81 | 1.81 | 1.66 | 159365 |
| 1732917840 | 1.78 | 0.11 | 6.59 | 1.67 | 1.86 | 1.67 | 109848 |
| 1732750500 | 1.67 | -0.07 | -4.02 | 1.74 | 1.8002 | 1.6545 | 130230 |
| 1732664100 | 1.74 | -0.01 | -0.57 | 1.76 | 1.8 | 1.72 | 83241 |
| 1732577700 | 1.75 | -0.13 | -6.91 | 1.97 | 1.97 | 1.71 | 238710 |
| 1732318500 | 1.88 | -0.06 | -3.09 | 2.04 | 2.07 | 1.8 | 203619 |
| 1732232100 | 1.94 | 0.15 | 8.38 | 1.8 | 2.07 | 1.78 | 229792 |
| 1732145700 | 1.79 | 0.04 | 2.29 | 1.81 | 1.84 | 1.73 | 55824 |
| 1732059300 | 1.75 | -0.04 | -2.23 | 1.74 | 1.84 | 1.74 | 79102 |
| 1731972900 | 1.79 | -0.01 | -0.56 | 1.76 | 1.83 | 1.685 | 81329 |
| 1731713700 | 1.8 | -0.05 | -2.70 | 1.86 | 1.9 | 1.7 | 64816 |
| 1731627300 | 1.85 | -0.03 | -1.60 | 1.85 | 1.9 | 1.81 | 70276 |
| 1731540900 | 1.88 | 0.01 | 0.53 | 1.9 | 1.91 | 1.62 | 101023 |
| 1731454500 | 1.87 | -0.11 | -5.56 | 1.97 | 2.0299999 | 1.83 | 130153 |
| 1731368100 | 1.98 | -0.05 | -2.46 | 2 | 2.06 | 1.944 | 97588 |
| 1731108900 | 2.0299999 | 0.09 | 4.64 | 1.94 | 2.08 | 1.86 | 84390 |
| 1731022500 | 1.94 | 0.04 | 2.11 | 1.91 | 2 | 1.91 | 70598 |
| 1730936100 | 1.9 | -0.12 | -5.94 | 2.16 | 2.16 | 1.89 | 106376 |
| 1730849700 | 2.02 | -0.01 | -0.49 | 2.05 | 2.09 | 1.97 | 105924 |
| 1730763300 | 2.0299999 | -0.19 | -8.56 | 2.22 | 2.309 | 1.96 | 110057 |
| 1730500500 | 2.22 | -0.11 | -4.72 | 2.35 | 2.44 | 2.19 | 98601 |
| 1730414100 | 2.33 | -0.08 | -3.32 | 2.4 | 2.5099999 | 2.19 | 95708 |
| 1730327700 | 2.41 | -0.1 | -3.98 | 2.54 | 2.54 | 2.41 | 53570 |
| 1730241300 | 2.5099999 | -0.06 | -2.33 | 2.57 | 2.65 | 2.5 | 64934 |
| 1730154900 | 2.57 | -0.09 | -3.38 | 2.66 | 2.68 | 2.56 | 89427 |
| 1729895700 | 2.66 | 0.12 | 4.72 | 2.56 | 2.69 | 2.545 | 125511 |
| 1729809300 | 2.54 | -0.03 | -1.17 | 2.57 | 2.5889 | 2.46 | 94645 |
| 1729722900 | 2.57 | -0.17 | -6.20 | 2.7 | 2.7141 | 2.43 | 99979 |
| 1729636500 | 2.74 | -0.09 | -3.18 | 2.7799999 | 2.8519 | 2.6812999 | 82874 |
| 1729550100 | 2.83 | 0.04 | 1.43 | 2.75 | 2.83 | 2.7203 | 39369 |
