Hot Features
프리미엄
Zenas BioPharma Inc (ZBIO)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.85 | -10.8695652174 | 7.82 | 7.96 | 6.99 | 147662 | 7.42278458 | CS |
| 4 | -0.83 | -10.641025641 | 7.8 | 8.83 | 5.83 | 214105 | 7.53141342 | CS |
| 12 | -3.08 | -30.6467661692 | 10.05 | 12.365 | 5.83 | 355109 | 9.58771853 | CS |
| 26 | -3.0504 | -30.441898527 | 10.0204 | 26.2508 | 5.83 | 226069 | 12.36562149 | CS |
| 52 | -3.0504 | -30.441898527 | 10.0204 | 26.2508 | 5.83 | 113939 | 12.36562149 | CS |
| 156 | -3.0504 | -30.441898527 | 10.0204 | 26.2508 | 5.83 | 37778 | 12.36562149 | CS |
| 260 | -1.57 | -18.3840749415 | 8.54 | 26.2508 | 5.83 | 26434 | 12.30598415 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 6.97 | -0.17 | -2.38 | 7.07 | 7.25 | 6.88 | 114886 |
| 1739489700 | 7.14 | -0.07 | -0.97 | 7.21 | 7.41 | 7.06 | 96067 |
| 1739403300 | 7.21 | -0.06 | -0.83 | 7.72 | 7.72 | 7.06 | 138379 |
| 1739316900 | 7.27 | -0.3 | -3.96 | 7.48 | 7.48 | 7.25 | 156177 |
| 1739230500 | 7.57 | -0.14 | -1.82 | 7.73 | 7.84 | 7.39 | 138493 |
| 1738971300 | 7.71 | -0.14 | -1.78 | 7.82 | 7.96 | 7.4364 | 209196 |
| 1738884900 | 7.85 | -0.07 | -0.88 | 8.01 | 8.09 | 7.7 | 131346 |
| 1738798500 | 7.92 | 0.26 | 3.39 | 7.54 | 8.0399999 | 7.32 | 209493 |
| 1738712100 | 7.66 | 0.25 | 3.37 | 7.6 | 7.85 | 7.355 | 247078 |
| 1738625700 | 7.41 | -0.61 | -7.61 | 7.69 | 8.1108 | 7.25 | 218240 |
| 1738366500 | 8.02 | 0.4 | 5.25 | 7.53 | 8.27 | 7.42 | 191925 |
| 1738280100 | 7.62 | 0.33 | 4.53 | 7.35 | 7.99 | 6.89 | 543391 |
| 1738193700 | 7.29 | 0.86 | 13.37 | 6.47 | 7.59 | 6.4 | 292632 |
| 1738107300 | 6.43 | -0.28 | -4.10 | 6.75 | 6.8762 | 5.83 | 355265 |
| 1738020900 | 6.705 | -1.03 | -13.26 | 7.7 | 7.7 | 6.705 | 196327 |
| 1737761700 | 7.73 | -0.6 | -7.20 | 8.38 | 8.5 | 7.66 | 184932 |
| 1737675300 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
| 1737588900 | 8.33 | -0.07 | -0.83 | 8.53 | 8.83 | 8.22 | 203597 |
| 1737502500 | 8.4 | 0.55 | 7.01 | 7.98 | 8.58 | 7.84 | 228887 |
| 1737156900 | 7.85 | 0.07 | 0.90 | 7.8 | 7.992 | 7.68 | 112469 |
| 1737070500 | 7.78 | -0.33 | -4.07 | 8.18 | 8.33 | 7.69 | 109448 |
| 1736984100 | 8.11 | 0.09 | 1.12 | 7.98 | 8.23 | 7.79 | 65635 |
| 1736897700 | 8.02 | -0.1 | -1.23 | 8.21 | 8.4308 | 7.87 | 190708 |
| 1736811300 | 8.1199999 | 0 | 0.00 | 7.92 | 8.19 | 7.495 | 172439 |
| 1736552100 | 8.1199999 | -1.16 | -12.50 | 9.15 | 9.15 | 7.925 | 216775 |
| 1736379300 | 9.28 | -0.49 | -5.02 | 9.77 | 10.12 | 9.19 | 204747 |
| 1736292900 | 9.77 | -0.36 | -3.55 | 10.13 | 10.6 | 9.71 | 231852 |
| 1736206500 | 10.13 | 0.3 | 3.05 | 9.81 | 10.95 | 9.4073 | 280686 |
| 1735947300 | 9.83 | 0.82 | 9.10 | 9.07 | 10.07 | 8.76 | 195199 |
| 1735860900 | 9.01 | 0.82 | 10.01 | 8.26 | 9.41 | 8.26 | 175740 |
| 1735688100 | 8.19 | -0.8 | -8.90 | 9 | 9.67 | 7.79 | 391208 |
| 1735601700 | 8.99 | -0.85 | -8.64 | 9.78 | 9.98 | 8.91 | 193305 |
| 1735342500 | 9.84 | -0.21 | -2.09 | 9.97 | 10.22 | 9.43 | 119122 |
| 1735256100 | 10.05 | 0.3 | 3.08 | 9.86 | 10.2606 | 9.61 | 178231 |
| 1735077840 | 9.75 | 0.18 | 1.88 | 9.5399999 | 9.77 | 9.38 | 157037 |
| 1734996900 | 9.57 | -0.44 | -4.40 | 10.12 | 10.1656 | 9.475 | 340437 |
| 1734737700 | 10.01 | 0.25 | 2.56 | 9.71 | 10.3785 | 9.31 | 3634457 |
| 1734651300 | 9.76 | 0.55 | 5.97 | 9.13 | 9.92 | 9.03 | 437195 |
| 1734564900 | 9.21 | -0.27 | -2.85 | 9.63 | 9.63 | 8.865 | 395509 |
| 1734478500 | 9.48 | 0.71 | 8.10 | 8.7899999 | 9.51 | 8.33 | 712891 |
| 1734392100 | 8.77 | -0.15 | -1.68 | 9.3 | 9.43 | 8.6 | 399313 |
| 1734132900 | 8.92 | -0.33 | -3.57 | 9.19 | 9.39 | 8.8 | 265223 |
| 1734046500 | 9.25 | 0.09 | 0.98 | 9.25 | 9.49 | 8.955 | 345416 |
| 1733960100 | 9.16 | -0.34 | -3.58 | 9.32 | 9.59 | 9.1 | 302557 |
| 1733873700 | 9.5 | -0.52 | -5.19 | 9.93 | 10.21 | 8.885 | 582664 |
| 1733787300 | 10.02 | -0.83 | -7.65 | 10.85 | 10.86 | 9.97 | 373636 |
| 1733528100 | 10.85 | 0.35 | 3.33 | 10.74 | 11.3927 | 10.55 | 461956 |
| 1733441700 | 10.5 | 0.66 | 6.71 | 10.75 | 10.925 | 10.35 | 428237 |
| 1733355300 | 9.84 | -0.89 | -8.29 | 10.63 | 10.63 | 9.8 | 383810 |
| 1733268900 | 10.73 | -0.47 | -4.20 | 11.11 | 11.21 | 10.56 | 286242 |
| 1733182500 | 11.2 | -0.31 | -2.69 | 11.59 | 11.765 | 10.8 | 285565 |
| 1732917840 | 11.51 | -0.24 | -2.04 | 11.75 | 11.87 | 11.42 | 130952 |
| 1732750500 | 11.75 | 0.32 | 2.80 | 11.46 | 11.97 | 11.14 | 784645 |
| 1732664100 | 11.43 | 0.14 | 1.24 | 11.81 | 11.81 | 10.8717 | 406879 |
| 1732577700 | 11.29 | -0.71 | -5.92 | 12 | 12.05 | 10.49 | 267236 |
| 1732318500 | 12 | 1.56 | 14.94 | 10.05 | 12.365 | 9.45 | 785065 |
| 1732232100 | 10.44 | -2.01 | -16.14 | 12.85 | 13.39 | 10.045 | 273555 |
| 1732145700 | 12.45 | -2.05 | -14.14 | 14.42 | 14.65 | 11.65 | 418912 |
| 1732059300 | 14.5 | -0.59 | -3.91 | 15.1 | 15.1 | 12.88 | 324672 |
| 1731972900 | 15.09 | -2.02 | -11.81 | 17 | 18.23 | 13.73 | 291483 |
