Zedge Inc【34Z】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Zedge Inc (34Z)

1.82

0.12

(7.06%)

마감 10 4월 5:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.22	-10.7843137255	2.04	2.04	2.04	80	2.04	DE
4	-0.02	-1.08695652174	1.84	2.2	1.76	518	1.87848875	DE
12	-0.8	-30.534351145	2.62	2.96	1.76	1270	2.53732079	DE
26	-0.86	-32.0895522388	2.68	3.12	1.76	1285	2.6337425	DE
52	-0.42	-18.75	2.24	3.92	1.76	969	2.7030748	DE
156	-0.22	-10.7843137255	2.04	4.22	1.58	766	2.6723664	DE
260	-0.22	-10.7843137255	2.04	4.22	1.58	766	2.6723664	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744144020	2.04	0	0.00	2.04	2.04	2.04	0
1744057620	2.04	0	0.00	2.04	2.04	2.04	0
1743798420	2.04	0	0.00	2.04	2.04	2.04	0
1743712020	2.04	-0.1	-4.67	2.04	2.04	2.04	80
1743629220	2.14	0	0.00	2.14	2.14	2.14	0
1743542820	2.14	0	0.00	2.14	2.14	2.14	0
1743456420	2.14	0	0.00	2.14	2.14	2.14	0
1743197220	2.14	-0.06	-2.73	2.14	2.14	2.14	65
1743110820	2.2	0	0.00	2.2	2.2	2.2	0
1743024420	2.2	0	0.00	2.2	2.2	2.2	0
1742938020	2.2	0	0.00	2.2	2.2	2.2	0
1742851620	2.2	0.08	3.77	2.2	2.2	2.2	620
1742592420	2.12	0	0.00	2.12	2.12	2.12	0
1742506020	2.12	0	0.00	2.12	2.12	2.12	0
1742419620	2.12	0	0.00	2.12	2.12	2.12	0
1742333220	2.12	0	0.00	2.12	2.12	2.12	0
1742246820	2.12	0	0.00	2.12	2.12	2.12	0
1741987620	2.12	0.36	20.45	2.12	2.12	2.12	75
1741901220	1.76	-0.08	-4.35	1.81	1.81	1.76	2000
1741814820	1.84	-0.18	-8.91	1.84	1.84	1.84	270
1741728420	2.02	0	0.00	2.02	2.02	2.02	0
1741642020	2.02	-0.48	-19.20	2.02	2.02	2.02	400
1741382820	2.5	0	0.00	2.5	2.5	2.5	0
1741296420	2.5	0	0.00	2.5	2.5	2.5	0
1741210020	2.5	0	0.00	2.5	2.5	2.5	0
1741123620	2.5	0	0.00	2.5	2.5	2.5	0
1741037220	2.5	0	0.00	2.5	2.5	2.5	0
1740778020	2.5	0	0.00	2.5	2.5	2.5	0
1740691620	2.5	0	0.00	2.5	2.5	2.5	0
1740605220	2.5	0.04	1.63	2.5	2.7	2.5	1800
1740518820	2.46	-0.04	-1.60	2.42	2.46	2.42	329
1740432420	2.5	-0.26	-9.42	2.5	2.5	2.5	1000
1740173220	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1740086820	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1740000420	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1739914020	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1739827620	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1739568420	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1739482020	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1739395620	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1739309220	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1739222820	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1738963620	2.7599999	0.02	0.73	2.7599999	2.7599999	2.7599999	55
1738877220	2.74	-0.02	-0.72	2.74	2.74	2.74	127
1738790820	2.7599999	0.32	13.11	2.74	2.7599999	2.74	1370
1738704420	2.44	-0.2	-7.58	2.44	2.44	2.44	20
1738618020	2.64	0	0.00	2.64	2.64	2.64	0
1738358820	2.64	0	0.00	2.64	2.64	2.64	0
1738272420	2.64	0	0.00	2.64	2.64	2.64	0
1738186020	2.64	0.04	1.54	2.64	2.64	2.64	570
1738099620	2.6	0	0.00	2.6	2.6	2.6	0
1738013220	2.6	-0.22	-7.80	2.6	2.6	2.6	1000
1737754020	2.82	-0.06	-2.08	2.82	2.82	2.82	352
1737667620	2.88	-0.04	-1.37	2.88	2.88	2.88	400
1737581220	2.92	0.3	11.45	2.9	2.96	2.9	1525
1737494820	2.62	0	0.00	2.62	2.62	2.62	0
1737408420	2.62	0	0.00	2.62	2.62	2.62	0
1737149220	2.62	0.2	8.26	2.62	2.62	2.62	13345
1737062820	2.42	0	0.00	2.42	2.42	2.42	0
1736976420	2.42	0	0.00	2.42	2.42	2.42	0
1736890020	2.42	0	0.00	2.42	2.42	2.42	0
1736803620	2.42	-0.04	-1.63	2.42	2.42	2.42	410
1736544420	2.46	-0.02	-0.81	2.46	2.46	2.46	45
1736458020	2.48	0	0.00	2.48	2.48	2.48	0

Restaurant Brands

Synchronoss Technologies

Fomento de Construccione...

Meridian Mining UK Socie...

Rovio Entertainment

Okeanis Eco Tankers

V Technology (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관