Hot Features
프리미엄
Zoomcar Holdings Inc (ZCAR)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.133 | -68.6666666667 | 1.65 | 1.7399 | 0.51 | 6596736 | 1.3558803 | CS |
| 4 | -1.373 | -72.6455026455 | 1.89 | 1.95 | 0.51 | 1630644 | 1.3589245 | CS |
| 12 | -4.633 | -89.9611650485 | 5.15 | 6.1999 | 0.51 | 2519890 | 2.29824449 | CS |
| 26 | -15.483 | -96.76875 | 16 | 17 | 0.51 | 2190999 | 7.63167288 | CS |
| 52 | -144.483 | -99.6434482759 | 145 | 183 | 0.51 | 4930808 | 18.60155842 | CS |
| 156 | -474.483 | -99.8911578947 | 475 | 761 | 0.51 | 4437063 | 30.44668474 | CS |
| 260 | -474.483 | -99.8911578947 | 475 | 761 | 0.51 | 4437063 | 30.44668474 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 0.5239 | -0.1051 | -16.71 | 0.5585 | 0.58 | 0.5 | 2642502 |
| 1740094500 | 0.629 | -0.121 | -16.13 | 0.6639 | 0.718 | 0.55 | 3878817 |
| 1740008100 | 0.75 | -0.32 | -29.91 | 1.03 | 1.05 | 0.7294 | 2511637 |
| 1739921700 | 1.07 | -0.56 | -34.36 | 1.2649999 | 1.4 | 1.03 | 1877478 |
| 1739576100 | 1.6299999 | 0.15 | 10.14 | 1.65 | 1.7399 | 1.35 | 17909377 |
| 1739489700 | 1.48 | 0.07 | 4.96 | 1.34 | 1.6 | 1.34 | 577021 |
| 1739403300 | 1.41 | 0.26 | 22.61 | 1.15 | 1.45 | 1.1399999 | 756409 |
| 1739316900 | 1.15 | -0.02 | -1.71 | 1.18 | 1.1857 | 1.1302 | 109227 |
| 1739230500 | 1.17 | 0 | 0.00 | 1.15 | 1.175 | 1.1399999 | 112864 |
| 1738971300 | 1.17 | 0.11 | 10.38 | 1.1 | 1.21 | 1.09 | 232211 |
| 1738884900 | 1.06 | -0.02 | -1.85 | 1.08 | 1.1681 | 1.05 | 159465 |
| 1738798500 | 1.08 | -0.03 | -2.70 | 1.1 | 1.1103 | 1.0296 | 230776 |
| 1738712100 | 1.11 | -0.05 | -4.31 | 1.16 | 1.18 | 1.1 | 115226 |
| 1738625700 | 1.16 | -0.14 | -10.77 | 1.24 | 1.24 | 1 | 288340 |
| 1738366500 | 1.3 | -0.07 | -5.11 | 1.37 | 1.425 | 1.28 | 242478 |
| 1738280100 | 1.37 | -0.04 | -2.84 | 1.4 | 1.45 | 1.34 | 234857 |
| 1738193700 | 1.41 | -0.3 | -17.54 | 1.69 | 1.69 | 1.3799999 | 550880 |
| 1738107300 | 1.71 | 0.21 | 14.00 | 1.61 | 1.77 | 1.58 | 282354 |
| 1738020900 | 1.5 | -0.4 | -21.05 | 1.82 | 1.91 | 1.47 | 464067 |
| 1737761700 | 1.9 | 0.03 | 1.60 | 1.89 | 1.95 | 1.81 | 167568 |
| 1737675300 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1737588900 | 1.87 | -0.13 | -6.50 | 1.99 | 2.0299999 | 1.87 | 214886 |
| 1737502500 | 2 | 0.01 | 0.50 | 1.95 | 2.0299 | 1.8701 | 190898 |
| 1737156900 | 1.99 | -0.03 | -1.49 | 1.98 | 2.0299999 | 1.95 | 147883 |
| 1737070500 | 2.02 | -0.04 | -1.94 | 2.06 | 2.06 | 1.9301 | 242665 |
| 1736984100 | 2.06 | 0.05 | 2.49 | 1.9 | 2.13 | 1.88 | 435067 |
| 1736897700 | 2.0099999 | -0.11 | -5.19 | 2.0299999 | 2.07 | 1.91 | 347533 |
| 1736811300 | 2.12 | 0.14 | 7.07 | 1.97 | 2.25 | 1.71 | 1343208 |
| 1736552100 | 1.98 | 0.2 | 11.24 | 2.1490999 | 2.19 | 1.93 | 8702168 |
| 1736379300 | 1.78 | -0.06 | -3.26 | 1.88 | 1.91 | 1.6003 | 516846 |
| 1736292900 | 1.84 | -0.14 | -7.07 | 1.9 | 2.02 | 1.82 | 471417 |
| 1736206500 | 1.98 | -0.07 | -3.41 | 2.18 | 2.25 | 1.9 | 746629 |
| 1735947300 | 2.05 | 0.16 | 8.47 | 1.91 | 2.3 | 1.91 | 1027012 |
| 1735860900 | 1.89 | 0.08 | 4.42 | 2.0099999 | 2.0899 | 1.81 | 656654 |
| 1735688100 | 1.81 | -0.31 | -14.62 | 2.18 | 2.18 | 1.77 | 636897 |
| 1735601700 | 2.12 | -0.41 | -16.21 | 2.4 | 2.48 | 2.12 | 606167 |
| 1735342500 | 2.5299999 | -0.3 | -10.60 | 2.7 | 2.7 | 2.0299999 | 1846347 |
| 1735256100 | 2.83 | 1.4 | 97.90 | 2.9 | 3.77 | 2.41 | 60249708 |
| 1735077840 | 1.43 | -0.07 | -4.67 | 1.55 | 1.55 | 1.4 | 396742 |
| 1734996900 | 1.5 | -0.06 | -3.85 | 1.6299999 | 1.6299999 | 1.35 | 479821 |
| 1734737700 | 1.56 | -0.98 | -38.58 | 2.285 | 2.29 | 1.51 | 2545940 |
| 1734651300 | 2.54 | 1.22 | 92.42 | 1.3895 | 6.1999 | 1.28 | 18005949 |
| 1734564900 | 1.32 | -0.11 | -7.69 | 1.34 | 1.48 | 1.25 | 341471 |
| 1734478500 | 1.43 | -0.32 | -18.29 | 1.59 | 1.6446 | 1.3018 | 729096 |
| 1734392100 | 1.75 | -3.43 | -66.22 | 1.68 | 1.985 | 1.44 | 3058473 |
| 1734132900 | 5.18 | -0.05 | -0.96 | 5.4858 | 5.4864 | 5.04 | 29622 |
| 1734046500 | 5.23 | 0.06 | 1.16 | 5.43 | 5.58 | 5.1 | 30246 |
| 1733960100 | 5.17 | -0.07 | -1.34 | 5.2519 | 5.71 | 5.17 | 35803 |
| 1733873700 | 5.24 | -0.11 | -2.06 | 5.0079 | 5.46 | 5.0001 | 56603 |
| 1733787300 | 5.35 | 0.42 | 8.52 | 5.1317 | 5.35 | 4.75 | 47245 |
| 1733528100 | 4.93 | -0.22 | -4.27 | 5.22 | 5.8 | 4.87 | 104181 |
| 1733441700 | 5.15 | -0.24 | -4.45 | 5.5 | 5.5 | 5.07 | 65305 |
| 1733355300 | 5.39 | 0.09 | 1.70 | 5.29 | 5.61 | 5.1001 | 137467 |
| 1733268900 | 5.3 | -0.09 | -1.67 | 5.3394 | 6.18 | 5.14 | 193915 |
| 1733182500 | 5.39 | 0.2 | 3.85 | 5.15 | 5.8 | 4.97 | 131902 |
| 1732917840 | 5.19 | 0.04 | 0.78 | 5.15 | 5.38 | 4.95 | 86593 |
| 1732750500 | 5.15 | -0.12 | -2.28 | 5.16 | 5.5199999 | 4.7 | 104166 |
| 1732664100 | 5.2699999 | -0.36 | -6.39 | 5.68 | 5.82 | 5.2201 | 124154 |
| 1732577700 | 5.63 | -0.4 | -6.63 | 6.2 | 6.4 | 5.3901 | 147761 |
| 1732318500 | 6.03 | -0.48 | -7.37 | 6.8011 | 6.8011 | 5.91 | 99977 |
