Hot Features
프리미엄
Zevia PBC (ZVIA)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2692 | 14.4668959587 | 1.8608 | 2.39 | 1.86 | 584792 | 2.07464891 | CS |
| 4 | 1.0203 | 91.9437685861 | 1.1097 | 2.48 | 0.962 | 669054 | 1.67626529 | CS |
| 12 | 1.07 | 100.943396226 | 1.06 | 2.48 | 0.9006 | 296325 | 1.53894253 | CS |
| 26 | 1.17 | 121.875 | 0.96 | 2.48 | 0.615 | 292683 | 1.16303219 | CS |
| 52 | 0.05 | 2.40384615385 | 2.08 | 2.48 | 0.615 | 224034 | 1.24001313 | CS |
| 156 | -5.74 | -72.9351969504 | 7.87 | 10.39 | 0.615 | 197696 | 3.17398874 | CS |
| 260 | -10.37 | -82.96 | 12.5 | 17.4999 | 0.615 | 215161 | 4.7768453 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730763600 | 1.09 | -0.07 | -6.03 | 1.15 | 1.1686 | 1.08 | 439883 |
| 1730500800 | 1.16 | -0.05 | -4.13 | 1.19 | 1.2 | 1.15 | 172136 |
| 1730414400 | 1.21 | 0.03 | 2.54 | 1.18 | 1.21 | 1.15 | 122280 |
| 1730328000 | 1.18 | 0.02 | 1.72 | 1.15 | 1.22 | 1.15 | 113007 |
| 1730241600 | 1.16 | -0.08 | -6.45 | 1.25 | 1.25 | 1.15 | 138805 |
| 1730155200 | 1.24 | 0.11 | 9.73 | 1.15 | 1.25 | 1.15 | 179697 |
| 1729896000 | 1.1299999 | -0.09 | -7.38 | 1.24 | 1.24 | 1.1299999 | 171767 |
| 1729809600 | 1.22 | 0.13 | 11.93 | 1.08 | 1.24 | 1.06 | 269233 |
| 1729723200 | 1.09 | -0.01 | -0.91 | 1.09 | 1.1299999 | 1.08 | 90088 |
| 1729636800 | 1.1 | 0 | 0.00 | 1.09 | 1.12 | 1.09 | 77466 |
| 1729550400 | 1.1 | 0.02 | 1.85 | 1.1 | 1.1285 | 1.09 | 106022 |
| 1729291200 | 1.08 | -0.02 | -1.82 | 1.08 | 1.1299999 | 1.05 | 190672 |
| 1729204800 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.1524 | 1.07 | 78345 |
| 1729118400 | 1.1299999 | 0.01 | 0.89 | 1.16 | 1.17 | 1.12 | 126723 |
| 1729032000 | 1.12 | -0.02 | -1.75 | 1.1399999 | 1.1669 | 1.08 | 178644 |
| 1728945600 | 1.1399999 | -0.02 | -1.72 | 1.19 | 1.22 | 1.12 | 82478 |
| 1728686400 | 1.16 | 0.08 | 7.41 | 1.08 | 1.17 | 1.08 | 141497 |
| 1728600000 | 1.08 | 0.02 | 1.89 | 1.12 | 1.12 | 1.06 | 59584 |
| 1728513600 | 1.06 | 0.01 | 0.95 | 1.03 | 1.08 | 1.03 | 17505 |
| 1728427200 | 1.05 | -0.01 | -0.94 | 1.03 | 1.06 | 1.03 | 59952 |
| 1728340800 | 1.06 | -0.02 | -1.85 | 1.05 | 1.08 | 1.02 | 69485 |
| 1728081600 | 1.08 | 0.02 | 1.89 | 1.1 | 1.11 | 1.07 | 71043 |
| 1727995200 | 1.06 | 0.02 | 1.92 | 1.04 | 1.1299999 | 1.03 | 210172 |
| 1727908800 | 1.04 | 0 | 0.00 | 0.99 | 1.05 | 0.9842 | 84568 |
| 1727822400 | 1.04 | -0.04 | -3.70 | 1.06 | 1.1299999 | 1.03 | 73936 |
| 1727736000 | 1.08 | -0.06 | -5.26 | 1.1 | 1.11 | 1.045 | 149117 |
| 1727476800 | 1.1399999 | -0.03 | -2.56 | 1.2 | 1.22 | 1.1399999 | 69608 |
| 1727390400 | 1.17 | -0.06 | -4.88 | 1.23 | 1.2483 | 1.15 | 151163 |
| 1727304000 | 1.23 | 0.16 | 14.95 | 1.1 | 1.24 | 1.04 | 268708 |
| 1727217600 | 1.07 | -0.03 | -2.73 | 1.12 | 1.12 | 1.02 | 121951 |
| 1727131200 | 1.1 | -0.09 | -7.56 | 1.1399999 | 1.15 | 1.09 | 110210 |
| 1726872000 | 1.19 | 0 | 0.00 | 1.15 | 1.19 | 1.12 | 164625 |
| 1726785600 | 1.19 | 0.14 | 13.33 | 1.12 | 1.2 | 1.0867 | 140943 |
| 1726699200 | 1.05 | -0.04 | -3.67 | 1.09 | 1.1299999 | 1.05 | 90644 |
| 1726612800 | 1.09 | 0.02 | 1.87 | 1.08 | 1.16 | 1.05 | 167128 |
| 1726526400 | 1.07 | 0.09 | 9.31 | 0.99 | 1.08 | 0.98 | 36882 |
| 1726267200 | 0.9789 | -0.0311 | -3.08 | 1.03 | 1.05 | 0.9639 | 88505 |
| 1726180800 | 1.01 | -0.01 | -0.98 | 1.04 | 1.09 | 1 | 45075 |
| 1726094400 | 1.02 | -0.04 | -3.77 | 1.08 | 1.09 | 0.99 | 90370 |
| 1726008000 | 1.06 | 0.06 | 6.00 | 0.95 | 1.08 | 0.95 | 77879 |
| 1725921600 | 1 | -0.02 | -1.96 | 1.03 | 1.03 | 0.9006 | 219441 |
| 1725662400 | 1.02 | -0.03 | -2.86 | 1.04 | 1.06 | 1.01 | 40619 |
| 1725576000 | 1.05 | 0.03 | 2.94 | 1.07 | 1.07 | 1.02 | 42653 |
| 1725489600 | 1.02 | 0.02 | 2.00 | 0.9952 | 1.02 | 0.9901 | 50255 |
| 1725403200 | 1 | -0.01 | -0.99 | 1.07 | 1.07 | 0.96 | 197349 |
| 1725057600 | 1.01 | 0 | 0.00 | 1.01 | 1.0899 | 0.9933 | 80721 |
| 1724971200 | 1.01 | -0.02 | -1.94 | 1.06 | 1.06 | 0.989 | 93497 |
| 1724884800 | 1.03 | -0.07 | -6.36 | 1.15 | 1.15 | 0.99 | 181984 |
| 1724798400 | 1.1 | -0.04 | -3.51 | 1.1299999 | 1.15 | 1.1 | 52771 |
| 1724712000 | 1.1399999 | 0.02 | 1.79 | 1.1399999 | 1.15 | 1.04 | 197748 |
| 1724452800 | 1.12 | 0.07 | 6.67 | 1.08 | 1.18 | 1.0613 | 132543 |
| 1724366400 | 1.05 | 0.04 | 3.96 | 1.02 | 1.0696 | 0.99 | 109088 |
| 1724280000 | 1.01 | 0 | 0.00 | 0.98 | 1.04 | 0.9483 | 232115 |
