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 | 2.92 | 68.8679245283 | 4.24 | 16.04 | 4.24 | 7374832 | 12.659747 | CS |
| 4 | -6.52 | -47.6608187135 | 13.68 | 16.04 | 3.9301 | 2774352 | 11.43651177 | CS |
| 12 | -8.94 | -55.5279503106 | 16.1 | 17 | 3.9301 | 2305675 | 13.16391415 | CS |
| 26 | -23.62 | -76.7381416504 | 30.78 | 44 | 3.9301 | 7958120 | 17.73595074 | CS |
| 52 | -467.84 | -98.4926315789 | 475 | 761 | 3.9301 | 4967918 | 34.44825928 | CS |
| 156 | -467.84 | -98.4926315789 | 475 | 761 | 3.9301 | 4967918 | 34.44825928 | CS |
| 260 | -467.84 | -98.4926315789 | 475 | 761 | 3.9301 | 4967918 | 34.44825928 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731454500 | 7.13 | 0.33 | 4.85 | 6.9 | 8.09 | 6.77 | 263740 |
| 1731368100 | 6.8 | -0.25 | -3.55 | 6.8725 | 7.3124 | 6.71 | 303057 |
| 1731108900 | 7.05 | -0.72 | -9.27 | 7.5 | 7.835 | 6.85 | 197140 |
| 1731022500 | 7.77 | 0.22 | 2.91 | 6.8257 | 10.73 | 6.5 | 1712246 |
| 1730936100 | 7.55 | -5.65 | -42.80 | 8.5154 | 9.41 | 6.3801 | 1322461 |
| 1730849700 | 13.2 | 9.17 | 227.54 | 4.24 | 16.04 | 4.24 | 33339257 |
| 1730763300 | 4.03 | -1.02 | -20.20 | 4.83 | 5.33 | 3.9301 | 297879 |
| 1730500500 | 5.05 | -1.09 | -17.75 | 6.11 | 6.3 | 5 | 159416 |
| 1730414100 | 6.14 | 0.1 | 1.66 | 6.25 | 6.6 | 5.85 | 59336 |
| 1730327700 | 6.04 | -0.96 | -13.71 | 6.85 | 6.97 | 5.95 | 52609 |
| 1730241300 | 7 | 1.19 | 20.48 | 5.7001 | 7.53 | 5.61 | 199603 |
| 1730154900 | 5.8099999 | -0.31 | -5.07 | 5.8000999 | 6.1999 | 5.63 | 62315 |
| 1729895700 | 6.12 | -1.85 | -23.21 | 7.85 | 7.85 | 6 | 209669 |
| 1729809300 | 7.97 | 1.85 | 30.23 | 5.95 | 9.2899999 | 5.89 | 1295980 |
| 1729722900 | 6.12 | -0.08 | -1.29 | 6.1 | 6.88 | 5.4 | 347744 |
| 1729636500 | 6.2 | -1.7 | -21.52 | 6.43 | 7.11 | 5.72 | 334490 |
| 1729550100 | 7.9 | -2.45 | -23.67 | 10.5 | 11 | 7 | 86340 |
| 1729290900 | 10.35 | -1.95 | -15.85 | 12 | 12 | 9.8 | 38242 |
| 1729204500 | 12.3 | -0.7 | -5.38 | 12.61 | 12.9851 | 11.51 | 15677 |
| 1729118100 | 13 | -0.12 | -0.91 | 13.12 | 13.3699 | 12.21 | 11902 |
| 1729031700 | 13.12 | -0.88 | -6.29 | 13.68 | 13.75 | 13 | 3774 |
| 1728945300 | 14 | -0.13 | -0.92 | 13.74 | 14 | 13.65 | 1941 |
| 1728686100 | 14.13 | -0.12 | -0.84 | 14.02 | 14.249999 | 13.62 | 1272 |
| 1728599700 | 14.249999 | 0.35 | 2.52 | 13.4 | 14.399999 | 13.389999 | 6189 |
| 1728513300 | 13.9 | 0.65 | 4.91 | 13 | 14.4799 | 12.96 | 11301 |
| 1728426900 | 13.25 | -0.16 | -1.19 | 13.389999 | 13.6 | 13.11 | 952 |
| 1728340500 | 13.41 | 0.11 | 0.83 | 13.03 | 13.5 | 13.03 | 2663 |
| 1728081300 | 13.3 | -0.2 | -1.48 | 13.46 | 13.639999 | 13.19 | 2212 |
| 1727994900 | 13.5 | 0.2 | 1.50 | 13.27 | 13.93 | 13.27 | 3142 |
| 1727908500 | 13.3 | -0.3 | -2.21 | 13.56 | 13.6 | 13.07 | 2236 |
| 1727822100 | 13.6 | -0.5 | -3.55 | 14 | 14.45 | 13.25 | 3405 |
| 1727735520 | 14.099999 | 0.16 | 1.15 | 13.94 | 14.45 | 13.75 | 5818 |
| 1727476500 | 13.94 | 0.02 | 0.14 | 14.06 | 14.35 | 13.51 | 2047 |
| 1727390100 | 13.919999 | -0.08 | -0.57 | 13.819999 | 14.499999 | 13.66 | 3460 |
| 1727303700 | 14 | -0.71 | -4.83 | 15.4 | 15.4 | 13.88 | 3349 |
| 1727217300 | 14.71 | 0.31 | 2.15 | 14.469999 | 14.86 | 14.17 | 2541 |
| 1727130900 | 14.399999 | 0.05 | 0.35 | 14.35 | 15.7 | 14 | 11180 |
| 1726871700 | 14.35 | 0.75 | 5.51 | 13.8 | 15 | 13.38 | 7980 |
| 1726785300 | 13.6 | 0.23 | 1.72 | 13.13 | 14.36 | 13.13 | 6899 |
| 1726698900 | 13.37 | 0.27 | 2.06 | 13.059999 | 14.51 | 12.989999 | 8441 |
| 1726612500 | 13.1 | -0.23 | -1.73 | 13.1 | 13.29 | 12.9 | 3437 |
| 1726526100 | 13.33 | 0.09 | 0.64 | 12.7 | 13.33 | 12.7 | 4034 |
| 1726266900 | 13.245 | 0.84 | 6.81 | 12.49 | 13.5 | 12.4 | 10083 |
| 1726180500 | 12.4 | -0.4 | -3.13 | 12.7 | 12.7899 | 12.26 | 11088 |
| 1726094100 | 12.8 | 0.17 | 1.35 | 13.13 | 14 | 12.72 | 130787 |
| 1726007700 | 12.629999 | 0.2 | 1.61 | 12.91 | 12.91 | 12.32 | 4901 |
| 1725921300 | 12.43 | -0.07 | -0.56 | 12.8 | 12.9799 | 12 | 6215 |
| 1725662100 | 12.5 | -0.88 | -6.58 | 13.26 | 13.389999 | 12.5 | 10496 |
| 1725575700 | 13.38 | -0.32 | -2.34 | 13.85 | 13.855 | 13.1 | 2874 |
| 1725489300 | 13.7 | -0.29 | -2.07 | 14 | 14 | 11.82 | 6703 |
| 1725402900 | 13.99 | -0.71 | -4.83 | 13.85 | 14.27 | 13.5 | 16716 |
| 1725057300 | 14.7 | 0.88 | 6.37 | 13.9 | 14.979999 | 13.6 | 109356 |
| 1724970900 | 13.819999 | -1.17 | -7.81 | 14.799999 | 14.799999 | 13.8 | 11377 |
| 1724884500 | 14.99 | -0.46 | -2.98 | 15 | 15.42 | 14.75 | 14092 |
| 1724798100 | 15.45 | -0.31 | -1.97 | 15.98 | 15.98 | 15.15 | 7974 |
| 1724711700 | 15.76 | -0.29 | -1.81 | 15.57 | 16.58 | 15.32 | 13918 |
| 1724452500 | 16.05 | 1.14 | 7.65 | 14.979999 | 17 | 14.499999 | 40454 |
| 1724366100 | 14.91 | -0.08 | -0.53 | 14.249999 | 15.49 | 14.2 | 56663 |
| 1724279700 | 14.99 | -0.06 | -0.40 | 16 | 16.35 | 14.469999 | 220745 |
| 1724193300 | 15.049999 | -1.97 | -11.57 | 16.1 | 16.53 | 14.729999 | 36517 |
| 1724106900 | 17.02 | -0.77 | -4.33 | 17 | 19.25 | 14.499999 | 132719 |
| 1723847700 | 17.79 | 6.89 | 63.21 | 21.18 | 26.5 | 15.55 | 3151145 |
| 1723761300 | 10.9 | 0.09 | 0.83 | 10.9 | 11.24 | 10.9 | 1595 |
| 1723674900 | 10.81 | -0.09 | -0.83 | 11.33 | 11.33 | 10.69 | 3747 |
| 1723588500 | 10.9 | 0 | 0.00 | 10.879999 | 11.84 | 10.87 | 4473 |
