Hot Features
프리미엄
ZTE Corp (FZM)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 2.15238915196 | 2.323 | 2.373 | 2.206 | 5109 | 2.28873023 | DE |
| 4 | 0.084 | 3.66972477064 | 2.289 | 2.781 | 2.206 | 4650 | 2.39448477 | DE |
| 12 | 0.6385 | 36.8117613145 | 1.7345 | 3.245 | 1.699 | 4821 | 2.46479652 | DE |
| 26 | 0.4685 | 24.5996324495 | 1.9045 | 3.245 | 1.699 | 3750 | 2.309749 | DE |
| 52 | 0.405 | 20.5792682927 | 1.968 | 3.245 | 1.5665 | 3270 | 2.11712459 | DE |
| 156 | -0.545 | -18.677176148 | 2.918 | 3.245 | 1.5665 | 3018 | 2.148086 | DE |
| 260 | -0.545 | -18.677176148 | 2.918 | 3.245 | 1.5665 | 3018 | 2.148086 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 2.2679999 | -0.05 | -2.03 | 2.265 | 2.271 | 2.265 | 2400 |
| 1732829220 | 2.315 | 0.02 | 0.87 | 2.315 | 2.315 | 2.315 | 515 |
| 1732742820 | 2.295 | 0.09 | 4.03 | 2.2719999 | 2.2999999 | 2.232 | 20935 |
| 1732656420 | 2.206 | -0.12 | -5.08 | 2.251 | 2.251 | 2.206 | 1312 |
| 1732570020 | 2.3239999 | -0 | -0.13 | 2.323 | 2.3239999 | 2.323 | 383 |
| 1732310820 | 2.327 | -0.04 | -1.57 | 2.327 | 2.327 | 2.327 | 50 |
| 1732224360 | 2.364 | 0 | 0.00 | 2.364 | 2.364 | 2.364 | 0 |
| 1732137960 | 2.364 | 0 | 0.00 | 2.364 | 2.364 | 2.364 | 0 |
| 1732051560 | 2.364 | 0 | 0.00 | 2.364 | 2.364 | 2.364 | 0 |
| 1731965160 | 2.364 | 0 | 0.00 | 2.364 | 2.364 | 2.364 | 0 |
| 1731705960 | 2.364 | -0.12 | -4.72 | 2.43 | 2.43 | 2.364 | 51 |
| 1731619560 | 2.481 | -0.1 | -3.76 | 2.475 | 2.481 | 2.443 | 1317 |
| 1731533160 | 2.5779999 | 0.05 | 1.94 | 2.5779999 | 2.5779999 | 2.5779999 | 2384 |
| 1731446820 | 2.529 | -0.18 | -6.71 | 2.531 | 2.531 | 2.5099999 | 1040 |
| 1731360420 | 2.711 | 0.31 | 12.96 | 2.734 | 2.781 | 2.711 | 5536 |
| 1731101220 | 2.4 | -0.08 | -3.19 | 2.494 | 2.509 | 2.4 | 24117 |
| 1731014760 | 2.479 | 0 | 0.00 | 2.485 | 2.485 | 2.479 | 3058 |
| 1730928360 | 2.479 | 0.13 | 5.49 | 2.404 | 2.479 | 2.404 | 2900 |
| 1730841960 | 2.35 | 0.06 | 2.66 | 2.382 | 2.4 | 2.339 | 8398 |
| 1730755560 | 2.289 | 0.02 | 0.75 | 2.289 | 2.289 | 2.289 | 1 |
| 1730496360 | 2.2719999 | 0.01 | 0.40 | 2.325 | 2.348 | 2.27 | 360 |
| 1730409960 | 2.263 | 0 | 0.00 | 2.263 | 2.263 | 2.263 | 0 |
| 1730323560 | 2.263 | -0.08 | -3.29 | 2.263 | 2.263 | 2.263 | 1000 |
| 1730237160 | 2.34 | -0.13 | -5.26 | 2.343 | 2.343 | 2.34 | 92 |
| 1730150760 | 2.47 | 0.11 | 4.79 | 2.468 | 2.47 | 2.468 | 1012 |
| 1729888020 | 2.357 | 0.04 | 1.59 | 2.357 | 2.357 | 2.357 | 1000 |
| 1729801560 | 2.3199999 | -0.03 | -1.28 | 2.3199999 | 2.3199999 | 2.3199999 | 630 |
| 1729715160 | 2.35 | 0.09 | 3.80 | 2.2959999 | 2.35 | 2.281 | 750 |
| 1729628760 | 2.2639999 | -0.18 | -7.48 | 2.295 | 2.334 | 2.2599999 | 811 |
| 1729542360 | 2.447 | -0.05 | -2.00 | 2.459 | 2.459 | 2.447 | 121 |
| 1729283160 | 2.497 | 0.09 | 3.78 | 2.517 | 2.517 | 2.497 | 365 |
| 1729196760 | 2.406 | 0 | 0.00 | 2.406 | 2.406 | 2.406 | 0 |
| 1729110360 | 2.406 | 0.05 | 2.12 | 2.321 | 2.406 | 2.321 | 3140 |
| 1729023960 | 2.356 | -0.08 | -3.16 | 2.303 | 2.356 | 2.294 | 1249 |
| 1728937620 | 2.4329999 | -0.05 | -2.05 | 2.384 | 2.4329999 | 2.384 | 1122 |
| 1728678360 | 2.484 | 0.03 | 1.39 | 2.484 | 2.484 | 2.484 | 500 |
| 1728591960 | 2.45 | 0.04 | 1.45 | 2.4449999 | 2.45 | 2.4449999 | 5400 |
| 1728505560 | 2.415 | -0.19 | -7.44 | 2.4329999 | 2.4329999 | 2.4129999 | 26800 |
| 1728419160 | 2.609 | -0.52 | -16.65 | 2.625 | 2.731 | 2.553 | 15582 |
| 1728332760 | 3.13 | 0.38 | 13.82 | 3.152 | 3.245 | 3.08 | 37769 |
| 1728073560 | 2.75 | 0.33 | 13.82 | 2.674 | 2.819 | 2.674 | 8550 |
| 1727987220 | 2.416 | -0.09 | -3.51 | 2.41 | 2.416 | 2.41 | 4184 |
| 1727900820 | 2.504 | 0.18 | 7.51 | 2.419 | 2.509 | 2.419 | 16294 |
| 1727814420 | 2.329 | 0.08 | 3.56 | 2.329 | 2.329 | 2.329 | 1005 |
| 1727728020 | 2.249 | 0.15 | 7.15 | 2.2759999 | 2.329 | 2.248 | 10935 |
| 1727468760 | 2.099 | 0.03 | 1.65 | 2.15 | 2.188 | 2.099 | 16530 |
| 1727382360 | 2.065 | 0.1 | 4.96 | 2.068 | 2.068 | 2.065 | 990 |
| 1727295960 | 1.9675 | 0.05 | 2.88 | 1.9675 | 1.9675 | 1.9675 | 50 |
| 1727209560 | 1.9125 | 0 | 0.00 | 1.9785 | 1.9785 | 1.9125 | 1500 |
| 1727123160 | 1.9125 | 0.07 | 3.74 | 1.906 | 1.9125 | 1.8875 | 4204 |
| 1726864020 | 1.8435 | 0.04 | 2.05 | 1.804 | 1.8435 | 1.804 | 73 |
| 1726777560 | 1.8065 | 0.04 | 2.47 | 1.7425 | 1.8065 | 1.7425 | 2510 |
| 1726691220 | 1.763 | 0 | 0.06 | 1.763 | 1.763 | 1.763 | 1600 |
| 1726604760 | 1.762 | 0.02 | 0.92 | 1.77 | 1.77 | 1.762 | 1562 |
| 1726518420 | 1.746 | 0.02 | 1.16 | 1.746 | 1.746 | 1.746 | 504 |
| 1726259160 | 1.726 | 0 | 0.00 | 1.726 | 1.726 | 1.726 | 0 |
| 1726172760 | 1.726 | 0 | 0.00 | 1.726 | 1.726 | 1.726 | 0 |
| 1726086360 | 1.726 | -0.03 | -1.48 | 1.726 | 1.726 | 1.726 | 1795 |
| 1725999960 | 1.752 | 0.05 | 3.12 | 1.7015 | 1.752 | 1.7015 | 525 |
| 1725913620 | 1.699 | -0.08 | -4.55 | 1.7345 | 1.7345 | 1.699 | 5800 |
| 1725654360 | 1.78 | 0.03 | 1.98 | 1.78 | 1.78 | 1.78 | 450 |
| 1725567960 | 1.7455 | -0.04 | -1.97 | 1.7505 | 1.7505 | 1.7455 | 3830 |
| 1725481560 | 1.7805 | 0 | 0.08 | 1.7505 | 1.7805 | 1.7505 | 85 |
| 1725395160 | 1.779 | 0.01 | 0.48 | 1.7805 | 1.7805 | 1.7505 | 2700 |
| 1725308760 | 1.7705 | -0.08 | -4.12 | 1.8125 | 1.8125 | 1.7705 | 8 |
