Hot Features
프리미엄
ZKH Group Limited (ZKH)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -10 | 3.8 | 3.89 | 3.13 | 68596 | 3.65441985 | DR |
| 4 | -0.19 | -5.26315789474 | 3.61 | 4.0697 | 3.13 | 57047 | 3.78965883 | DR |
| 12 | 0.44 | 14.7651006711 | 2.98 | 4.0697 | 2.69 | 75483 | 3.54224863 | DR |
| 26 | -5.86 | -63.1465517241 | 9.28 | 13.9699 | 2.62 | 122462 | 3.95882736 | DR |
| 52 | -12.08 | -77.935483871 | 15.5 | 21.9143 | 2.62 | 90362 | 7.41880547 | DR |
| 156 | -12.08 | -77.935483871 | 15.5 | 21.9143 | 2.62 | 90362 | 7.41880547 | DR |
| 260 | -12.08 | -77.935483871 | 15.5 | 21.9143 | 2.62 | 90362 | 7.41880547 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 3.42 | -0.02 | -0.58 | 3.45 | 3.55 | 3 | 69070 |
| 1732664400 | 3.44 | -0.16 | -4.44 | 3.51 | 3.51 | 3.13 | 68973 |
| 1732578000 | 3.6 | -0.1 | -2.70 | 3.6 | 3.7 | 3.45 | 96674 |
| 1732318800 | 3.7 | -0.11 | -2.89 | 3.95 | 3.95 | 3.51 | 65495 |
| 1732232400 | 3.81 | 0.03 | 0.79 | 3.8 | 3.89 | 3.7 | 78058 |
| 1732146000 | 3.78 | -0.07 | -1.82 | 3.8 | 3.88 | 3.755 | 39713 |
| 1732059600 | 3.85 | -0.03 | -0.77 | 3.8 | 3.9 | 3.77 | 41701 |
| 1731973200 | 3.88 | 0.03 | 0.78 | 3.85 | 3.94 | 3.76 | 50653 |
| 1731714000 | 3.85 | 0.05 | 1.32 | 3.8 | 3.93 | 3.75 | 13134 |
| 1731627600 | 3.8 | -0.09 | -2.31 | 3.83 | 3.89 | 3.75 | 27448 |
| 1731541200 | 3.89 | -0.01 | -0.26 | 3.85 | 4.0199999 | 3.8 | 39548 |
| 1731454800 | 3.9 | 0.1 | 2.63 | 3.65 | 4.03 | 3.65 | 60702 |
| 1731368400 | 3.8 | 0.11 | 2.98 | 3.71 | 3.85 | 3.645 | 19606 |
| 1731109200 | 3.69 | -0.22 | -5.63 | 3.81 | 3.81 | 3.66 | 56643 |
| 1731022800 | 3.91 | 0.09 | 2.36 | 3.8 | 4.05 | 3.76 | 68871 |
| 1730936400 | 3.82 | -0.14 | -3.41 | 3.85 | 3.95 | 3.72 | 68652 |
| 1730850000 | 3.955 | 0.04 | 1.15 | 4 | 4.025 | 3.815 | 48501 |
| 1730763600 | 3.91 | 0.07 | 1.82 | 3.82 | 4.0697 | 3.68 | 97027 |
| 1730500800 | 3.84 | 0.02 | 0.52 | 3.82 | 3.95 | 3.755 | 71948 |
| 1730414400 | 3.82 | 0.17 | 4.66 | 3.62 | 3.91 | 3.62 | 110091 |
| 1730328000 | 3.65 | 0.02 | 0.55 | 3.61 | 3.75 | 3.575 | 26997 |
| 1730241600 | 3.63 | -0.09 | -2.42 | 3.6 | 3.77 | 3.6 | 75217 |
| 1730155200 | 3.72 | 0.07 | 1.92 | 3.6 | 3.78 | 3.5 | 54653 |
| 1729896000 | 3.65 | 0.01 | 0.27 | 3.6 | 3.73 | 3.56 | 52304 |
| 1729809600 | 3.64 | -0.06 | -1.62 | 3.6 | 3.69 | 3.6 | 23799 |
| 1729723200 | 3.7 | -0.12 | -3.14 | 3.72 | 3.8 | 3.61 | 311995 |
| 1729636800 | 3.82 | 0.02 | 0.53 | 3.69 | 3.915 | 3.69 | 58756 |
| 1729550400 | 3.8 | -0.06 | -1.55 | 3.84 | 3.85 | 3.69 | 68205 |
| 1729291200 | 3.86 | 0.17 | 4.47 | 3.8 | 4 | 3.795 | 88444 |
| 1729204800 | 3.695 | -0.01 | -0.14 | 3.71 | 3.8 | 3.52 | 82220 |
| 1729118400 | 3.7 | 0.12 | 3.35 | 3.57 | 3.78 | 3.57 | 63394 |
| 1729032000 | 3.58 | -0.2 | -5.29 | 3.75 | 3.78 | 3.55 | 55451 |
| 1728945600 | 3.78 | 0.03 | 0.80 | 3.75 | 3.85 | 3.635 | 101738 |
| 1728686400 | 3.75 | 0.11 | 3.02 | 3.64 | 3.78 | 3.56 | 41641 |
| 1728600000 | 3.64 | 0.02 | 0.55 | 3.5 | 3.75 | 3.43 | 54016 |
| 1728513600 | 3.62 | 0.12 | 3.43 | 3.52 | 3.68 | 3.455 | 64775 |
| 1728427200 | 3.5 | 0.13 | 3.86 | 3.34 | 3.55 | 3.15 | 151438 |
| 1728340800 | 3.37 | -0.34 | -9.16 | 3.6 | 3.7402 | 3.31 | 149573 |
| 1728081600 | 3.71 | 0 | 0.00 | 3.59 | 3.75 | 3.575 | 75936 |
| 1727995200 | 3.71 | 0.01 | 0.27 | 3.47 | 3.9 | 3.43 | 186748 |
| 1727908800 | 3.7 | 0.13 | 3.64 | 3.67 | 3.8 | 3.55 | 196433 |
| 1727822400 | 3.57 | -0.12 | -3.25 | 3.45 | 3.73 | 3.33 | 123179 |
| 1727736000 | 3.69 | 0.25 | 7.27 | 3.68 | 3.75 | 3.4428 | 330123 |
| 1727476800 | 3.44 | 0.34 | 10.97 | 3.02 | 3.55 | 2.98 | 143182 |
| 1727390400 | 3.1 | 0.2 | 6.90 | 2.9 | 3.15 | 2.9 | 111854 |
| 1727304000 | 2.9 | 0.14 | 5.07 | 2.79 | 2.93 | 2.7734 | 46514 |
| 1727217600 | 2.7599999 | -0.18 | -6.12 | 2.95 | 2.95 | 2.69 | 82279 |
| 1727131200 | 2.94 | -0.05 | -1.67 | 2.92 | 2.98 | 2.91 | 24969 |
| 1726872000 | 2.99 | -0.04 | -1.32 | 3 | 3.0299999 | 2.9 | 63841 |
| 1726785600 | 3.0299999 | 0.04 | 1.34 | 3 | 3.1 | 2.91 | 33669 |
| 1726699200 | 2.99 | -0.08 | -2.61 | 3 | 3 | 2.9 | 34638 |
| 1726612800 | 3.07 | 0.08 | 2.68 | 3 | 3.25 | 2.97 | 46979 |
| 1726526400 | 2.99 | 0.11 | 3.82 | 2.88 | 3.1 | 2.85 | 37452 |
| 1726267200 | 2.88 | -0.06 | -2.04 | 2.97 | 3 | 2.82 | 64117 |
| 1726180800 | 2.94 | -0.03 | -1.01 | 3 | 3.025 | 2.85 | 109230 |
| 1726094400 | 2.97 | -0.01 | -0.34 | 3 | 3.05 | 2.9 | 81503 |
| 1726008000 | 2.98 | -0.05 | -1.65 | 3.05 | 3.05 | 2.79 | 93328 |
| 1725921600 | 3.0299999 | 0.03 | 1.00 | 2.97 | 3.22 | 2.97 | 39554 |
| 1725662400 | 3 | -0.05 | -1.64 | 3.14 | 3.19 | 2.96 | 37481 |
| 1725576000 | 3.05 | -0.02 | -0.65 | 2.96 | 3.17 | 2.8 | 25193 |
| 1725489600 | 3.07 | 0.1 | 3.37 | 2.98 | 3.18 | 2.93 | 46051 |
| 1725403200 | 2.97 | 0.07 | 2.41 | 2.9 | 3.12 | 2.82 | 57076 |
| 1725057600 | 2.9 | 0.02 | 0.69 | 2.93 | 3.1099 | 2.89 | 48587 |
| 1724971200 | 2.88 | -0.12 | -4.00 | 3.05 | 3.12 | 2.88 | 50589 |
