ZK International Group Co Ltd【ZKIN】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
NASDAQ
ZK International Group Co Ltd (ZKIN)
ZK International Group Co Ltd (ZKIN) 과거

ZK International Group Co Ltd (ZKIN)

0.6468

-0.0029

(-0.45%)

종가: 21 12월 6:00AM

0.6468

0.00

( 0.00% )

시간외 거래: 6:02AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.1032	-13.76	0.75	0.8295	0.622	64448	0.74708188	CS
4	0.1268	24.3846153846	0.52	0.9	0.5004	83899	0.70414209	CS
12	0.2068	47	0.44	0.9	0.42	387591	0.56803664	CS
26	0.1238	23.6711281071	0.523	0.9	0.38	203181	0.56128499	CS
52	-0.4932	-43.2631578947	1.14	1.19	0.38	140175	0.61008244	CS
156	-0.8332	-56.2972972973	1.48	1.7799	0.2926	131807	0.94904529	CS
260	-0.6832	-51.3684210526	1.33	14.6	0.2926	495731	5.78166629	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734651300	0.6497	-0.1127	-14.78	0.7355	0.75	0.622	113848
1734564900	0.7624	-0.0276	-3.49	0.77	0.8091	0.7574999	21228
1734478500	0.79	-0.02	-2.47	0.77	0.809	0.7568	48039
1734392100	0.81	-0.0075	-0.92	0.7913	0.8199	0.768	75428
1734132900	0.8175	0.064825	8.61	0.7812	0.8295	0.75	46002
1734046500	0.752675	0.022575	3.09	0.71	0.7899	0.7043	31155
1733960100	0.7301	-0.0599	-7.58	0.847	0.85	0.7301	137519
1733873700	0.79	0.1008	14.63	0.7000999	0.9	0.7	562251
1733787300	0.6892	0.0716	11.59	0.6303	0.7	0.6101	115781
1733528100	0.6176	0.0176	2.93	0.62	0.647	0.6101	98536
1733441700	0.6	0.0340001	6.01	0.5659999	0.62	0.5301	165249
1733355300	0.5659999	0.0259999	4.81	0.521	0.5669999	0.521	14074
1733268900	0.54	0.0248	4.81	0.5495	0.558	0.525	28924
1733182500	0.5152	-0.0328	-5.99	0.55	0.55	0.5004	50833
1732917840	0.548	0.0365	7.14	0.54	0.551	0.5116	32999
1732750500	0.5115	-0.0095	-1.82	0.51	0.558	0.51	11057
1732664100	0.521	-0.019	-3.52	0.524176	0.56	0.52	14880
1732577700	0.54	0.0086	1.62	0.5221	0.5511	0.5205	16434
1732318500	0.5314	0.0104	2.00	0.5301	0.56	0.5261	23111
1732232100	0.521	-0.0289	-5.26	0.51	0.5699	0.51	19223
1732145700	0.5499	-0.0101	-1.80	0.5457	0.5499	0.51	27091
1732059300	0.56	0.0082	1.49	0.541	0.5679999	0.541	9634
1731972900	0.5518	0.0349	6.75	0.5759	0.5759	0.5197	26448
1731713700	0.5169	-0.015	-2.82	0.5	0.55	0.5	59776
1731627300	0.5319	-0.099	-15.69	0.534	0.55	0.49	153093
1731540900	0.6309	0.1289	25.68	0.5699999	0.6309	0.5101	1100618
1731454500	0.502	-0.042	-7.72	0.527	0.5354989	0.4627	68014
1731368100	0.544	0.0214	4.09	0.5233	0.5508	0.5041	28208
1731108900	0.5226	-0.0367	-6.56	0.5371	0.584	0.5212	13695
1731022500	0.5593	0.0119	2.17	0.5528999	0.56	0.5212	14359
1730936100	0.5474	-0.0276	-4.80	0.5747	0.575	0.5033	90126
1730849700	0.575	0.0152	2.72	0.55255	0.59	0.522	35699
1730763300	0.5598	-0.0022	-0.39	0.505	0.5623	0.5002	22868
1730500500	0.562	-0.008	-1.40	0.5629999	0.5699999	0.5601	9867
1730414100	0.5699999	0.0145999	2.63	0.5403	0.583	0.5403	2968
1730327700	0.5554	-0.0415	-6.95	0.5703	0.585	0.5406	13971
1730241300	0.5969	0.0175	3.02	0.59	0.6269	0.5699999	27356
1730154900	0.5794	0.019	3.39	0.5884	0.59	0.5604	39842
1729895700	0.5604	0.0183	3.38	0.528	0.5896	0.528	41599
1729809300	0.5421	0.001	0.18	0.519	0.55	0.505	61314
1729722900	0.5411	-0.0458	-7.80	0.487	0.56	0.487	20726
1729636500	0.5869	0.0247	4.39	0.5699999	0.5903	0.550369	30542
1729550100	0.5622	-0.0378	-6.30	0.6	0.6	0.5514	42778
1729290900	0.6	0.001	0.17	0.5884	0.6126	0.5689999	144363
1729204500	0.599	0.089	17.45	0.56	0.64	0.56	1201707
1729118100	0.51	0.0149	3.01	0.5169	0.5169	0.4951	39295
1729031700	0.4951	-0.0149	-2.92	0.5155	0.5169	0.4951	76483
1728945300	0.51	0.009	1.80	0.5	0.544	0.4803	46183
1728686100	0.501	-0.017	-3.28	0.4831	0.546399	0.4827	41929
1728599700	0.518	0.004	0.78	0.514	0.5467	0.51	88306
1728513300	0.514	-0.006	-1.15	0.5189	0.5279	0.49	55624
1728426900	0.52	-0.0571	-9.89	0.5	0.545	0.5	226995
1728340500	0.5770999	-0.0329	-5.39	0.5673	0.578225	0.525	192383
1728081300	0.61	-0.023	-3.63	0.61	0.6199	0.5315	310192
1727994900	0.633	0.0627	10.99	0.616	0.65	0.5667	902402
1727908500	0.5703	0.0013001	0.23	0.53	0.5835	0.5201	730415
1727822100	0.5689999	0.0541009	10.51	0.5848	0.5931	0.52	8307556
1727735520	0.514899	0.064899	14.42	0.455	0.514899	0.455	6815922
1727476500	0.45	0.029801	7.09	0.44	0.4899	0.42	101399
1727390100	0.420199	0.005348	1.29	0.4099999	0.44	0.4069999	77100
1727303700	0.414851	0.014751	3.69	0.38	0.4369	0.38	40582
1727217300	0.4001	-0.0199	-4.74	0.42	0.4299	0.4001	3930
1727130900	0.42	0	0.00	0.42	0.435	0.4001	22875
1726871700	0.42	-0.0125	-2.89	0.427	0.442	0.42	11900

Global X Laddered CAD Pr...

All Things Considered

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관