Hot Features
프리미엄
Zevia PBC (ZVIA)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -14.0909090909 | 4.4 | 4.51 | 3.6 | 592045 | 3.97906821 | CS |
| 4 | -0.73 | -16.1862527716 | 4.51 | 4.99 | 3.35 | 972600 | 4.28081402 | CS |
| 12 | 1.64 | 76.6355140187 | 2.14 | 4.99 | 1.65 | 856344 | 3.5318006 | CS |
| 26 | 2.91 | 334.482758621 | 0.87 | 4.99 | 0.8001 | 506885 | 2.93522812 | CS |
| 52 | 2.19 | 137.735849057 | 1.59 | 4.99 | 0.615 | 362371 | 2.3536569 | CS |
| 156 | -5.05 | -57.1913929785 | 8.83 | 10.39 | 0.615 | 238364 | 3.07557942 | CS |
| 260 | -8.72 | -69.76 | 12.5 | 17.4999 | 0.615 | 248429 | 4.61118769 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712400 | 3.78 | 0.01 | 0.27 | 3.77 | 3.85 | 3.68 | 533748 |
| 1738626000 | 3.77 | -0.2 | -5.04 | 3.76 | 3.86 | 3.6 | 708457 |
| 1738366800 | 3.97 | -0.36 | -8.31 | 4.415 | 4.51 | 3.86 | 918853 |
| 1738280400 | 4.33 | 0.04 | 0.93 | 4.29 | 4.42 | 4.2525 | 355358 |
| 1738194000 | 4.29 | -0.11 | -2.50 | 4.4 | 4.4399 | 4.11 | 443808 |
| 1738107600 | 4.4 | 0.25 | 6.02 | 4.18 | 4.4057 | 4.09 | 473959 |
| 1738021200 | 4.15 | -0.04 | -0.95 | 4.05 | 4.18 | 4.01 | 670071 |
| 1737762000 | 4.19 | -0.27 | -6.05 | 4.3 | 4.5599999 | 4.19 | 551313 |
| 1737675600 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1737589200 | 4.46 | -0.28 | -5.91 | 4.75 | 4.75 | 4.445 | 631404 |
| 1737502800 | 4.74 | -0.06 | -1.25 | 4.93 | 4.94 | 4.63 | 710843 |
| 1737157200 | 4.8 | -0.03 | -0.62 | 4.86 | 4.99 | 4.64 | 926880 |
| 1737070800 | 4.83 | 0.42 | 9.52 | 4.48 | 4.94 | 4.3099999 | 1466067 |
| 1736984400 | 4.41 | 0.32 | 7.82 | 4.24 | 4.5199 | 4.1 | 1265499 |
| 1736898000 | 4.09 | 0.04 | 0.99 | 4.05 | 4.3099999 | 3.91 | 2478239 |
| 1736811600 | 4.05 | -0.37 | -8.37 | 4.42 | 4.42 | 3.35 | 2239205 |
| 1736552400 | 4.42 | 0.18 | 4.25 | 4.3 | 4.5955 | 4.12 | 905385 |
| 1736379600 | 4.24 | -0.35 | -7.63 | 4.51 | 4.55 | 3.92 | 1255105 |
| 1736293200 | 4.59 | -0.05 | -1.08 | 4.67 | 4.7 | 4.39 | 507577 |
| 1736206800 | 4.64 | 0.17 | 3.80 | 4.5199999 | 4.7299 | 4.39 | 969585 |
| 1735947600 | 4.47 | -0.12 | -2.61 | 4.62 | 4.68 | 4.3099999 | 834637 |
| 1735861200 | 4.59 | 0.4 | 9.55 | 4.48 | 4.7798999 | 4.334 | 1412151 |
| 1735688400 | 4.19 | 0.34 | 8.83 | 3.94 | 4.21 | 3.85 | 689679 |
| 1735602000 | 3.85 | 0.11 | 2.94 | 3.75 | 3.8716 | 3.62 | 667579 |
| 1735342800 | 3.74 | -0.07 | -1.84 | 3.81 | 3.82 | 3.59 | 668378 |
| 1735256400 | 3.81 | 0.32 | 9.17 | 3.59 | 3.9782 | 3.58 | 1156893 |
| 1735077840 | 3.49 | 0.19 | 5.76 | 3.3 | 3.59 | 3.25 | 796459 |
| 1734997200 | 3.3 | 0.12 | 3.77 | 3.18 | 3.47 | 3.05 | 1189588 |
| 1734738000 | 3.18 | -0.03 | -0.93 | 3.05 | 3.21 | 2.98 | 531426 |
| 1734651600 | 3.21 | 0.21 | 7.00 | 3.08 | 3.3 | 2.99 | 536709 |
| 1734565200 | 3 | -0.21 | -6.54 | 3.16 | 3.29 | 2.98 | 876559 |
| 1734478800 | 3.21 | -0.11 | -3.31 | 3.34 | 3.4 | 3.11 | 432150 |
| 1734392400 | 3.32 | 0.12 | 3.75 | 3.23 | 3.52 | 3.21 | 452792 |
| 1734133200 | 3.2 | -0.18 | -5.33 | 3.38 | 3.49 | 3.145 | 1142494 |
| 1734046800 | 3.38 | -0.02 | -0.59 | 3.44 | 3.7499 | 3.21 | 1270625 |
| 1733960400 | 3.4 | 0.2 | 6.25 | 3.27 | 3.55 | 3.16 | 1345249 |
| 1733874000 | 3.2 | 0.07 | 2.24 | 3.16 | 3.2599999 | 3.015 | 878308 |
| 1733787600 | 3.13 | 0.28 | 9.82 | 2.91 | 3.37 | 2.91 | 1086310 |
| 1733528400 | 2.85 | 0.05 | 1.79 | 2.83 | 2.9899 | 2.65 | 632187 |
| 1733442000 | 2.8 | 0.08 | 2.94 | 2.7599999 | 2.88 | 2.6852999 | 396729 |
| 1733355600 | 2.72 | 0.01 | 0.37 | 2.65 | 2.95 | 2.6 | 733318 |
| 1733269200 | 2.71 | -0.16 | -5.57 | 2.79 | 2.8283 | 2.55 | 625397 |
| 1733182800 | 2.87 | 0.76 | 36.02 | 2.12 | 2.919 | 2.12 | 1780765 |
| 1732917840 | 2.11 | -0.1 | -4.52 | 2.24 | 2.24 | 2.06 | 408911 |
| 1732750800 | 2.21 | 0.09 | 4.25 | 2.22 | 2.2599999 | 2.1 | 288865 |
| 1732664400 | 2.12 | -0.2 | -8.62 | 2.33 | 2.33 | 2.0001 | 687945 |
| 1732578000 | 2.32 | 0.13 | 5.94 | 2.3 | 2.5487 | 2.19 | 1358391 |
| 1732318800 | 2.19 | 0.14 | 6.83 | 2.14 | 2.38 | 2.105 | 831605 |
| 1732232400 | 2.05 | 0.03 | 1.49 | 2.05 | 2.15 | 1.9901 | 294433 |
| 1732146000 | 2.02 | -0.2 | -9.01 | 2.17 | 2.22 | 1.9888 | 664980 |
| 1732059600 | 2.22 | 0.12 | 5.71 | 2.25 | 2.39 | 2.12 | 978057 |
| 1731973200 | 2.1 | 0.16 | 8.25 | 1.88 | 2.24 | 1.88 | 693714 |
| 1731714000 | 1.94 | 0.03 | 1.57 | 1.92 | 2.04 | 1.86 | 296650 |
| 1731627600 | 1.91 | 0.07 | 3.80 | 1.91 | 2.0799 | 1.86 | 486827 |
| 1731541200 | 1.84 | -0.25 | -11.96 | 2.14 | 2.2218 | 1.65 | 1104479 |
| 1731454800 | 2.09 | 0.17 | 8.85 | 2.02 | 2.48 | 1.97 | 1658479 |
| 1731368400 | 1.92 | 0.39 | 25.49 | 1.59 | 1.9999 | 1.58 | 1196907 |
| 1731109200 | 1.53 | 0.33 | 27.50 | 1.2 | 1.68 | 1.18 | 3198585 |
| 1731022800 | 1.2 | 0.12 | 11.11 | 1.1 | 1.2 | 1.06 | 723085 |
| 1730936400 | 1.08 | -0.01 | -0.92 | 1.07 | 1.1091 | 0.962 | 877843 |
| 1730850000 | 1.09 | 0 | 0.00 | 1.08 | 1.15 | 1.0677 | 225509 |
