Hot Features
프리미엄
Gevo Inc (ZGV3)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -9.20245398773 | 1.63 | 1.661 | 1.463 | 9196 | 1.49790961 | DE |
| 4 | -0.718 | -32.6660600546 | 2.198 | 2.266 | 1.242 | 24886 | 1.53079079 | DE |
| 12 | 0.8625 | 139.67611336 | 0.6175 | 3.6 | 0.6175 | 40082 | 1.89839954 | DE |
| 26 | 0.84 | 131.25 | 0.64 | 3.6 | 0.448 | 24864 | 1.5733395 | DE |
| 52 | 0.438 | 42.0345489443 | 1.042 | 3.6 | 0.448 | 17519 | 1.3548904 | DE |
| 156 | 0.18 | 13.8461538462 | 1.3 | 3.6 | 0.448 | 15097 | 1.33474463 | DE |
| 260 | 0.18 | 13.8461538462 | 1.3 | 3.6 | 0.448 | 15097 | 1.33474463 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733174820 | 1.463 | -0.06 | -4.13 | 1.561 | 1.602 | 1.463 | 20025 |
| 1732915620 | 1.526 | 0.03 | 1.67 | 1.5009999 | 1.569 | 1.5009999 | 6520 |
| 1732829220 | 1.5009999 | -0.03 | -1.83 | 1.529 | 1.53 | 1.5009999 | 487 |
| 1732742820 | 1.529 | 0 | 0.33 | 1.534 | 1.618 | 1.5009999 | 4010 |
| 1732656420 | 1.524 | -0.13 | -7.97 | 1.6299999 | 1.661 | 1.49 | 14938 |
| 1732570020 | 1.656 | 0.16 | 10.40 | 1.554 | 1.676 | 1.536 | 26129 |
| 1732310820 | 1.5 | 0.18 | 13.64 | 1.349 | 1.5129999 | 1.349 | 20971 |
| 1732224420 | 1.32 | 0.05 | 4.27 | 1.2769999 | 1.34 | 1.2769999 | 52357 |
| 1732138020 | 1.266 | -0.07 | -5.38 | 1.329 | 1.329 | 1.242 | 9518 |
| 1732051620 | 1.338 | -0.02 | -1.18 | 1.3779999 | 1.3839999 | 1.338 | 6237 |
| 1731965220 | 1.354 | 0 | 0.30 | 1.404 | 1.41 | 1.326 | 8646 |
| 1731705960 | 1.35 | -0.04 | -2.74 | 1.385 | 1.429 | 1.35 | 12235 |
| 1731619560 | 1.3879999 | 0 | 0.07 | 1.37 | 1.464 | 1.359 | 21636 |
| 1731533160 | 1.387 | -0.19 | -12.10 | 1.571 | 1.571 | 1.366 | 19426 |
| 1731446820 | 1.578 | 0.13 | 8.83 | 1.504 | 1.6 | 1.461 | 24822 |
| 1731360420 | 1.45 | -0.05 | -3.40 | 1.464 | 1.512 | 1.3899999 | 12249 |
| 1731101220 | 1.5009999 | -0.27 | -15.01 | 1.72 | 1.72 | 1.325 | 67213 |
| 1731014760 | 1.766 | 0.19 | 11.77 | 1.568 | 1.814 | 1.565 | 41291 |
| 1730928360 | 1.58 | -0.57 | -26.37 | 2.172 | 2.172 | 1.549 | 114698 |
| 1730841960 | 2.146 | 0.01 | 0.66 | 2.198 | 2.266 | 2.108 | 16206 |
| 1730755560 | 2.132 | 0.05 | 2.60 | 2.048 | 2.248 | 1.951 | 31234 |
| 1730496360 | 2.0779999 | -0.05 | -2.17 | 2.114 | 2.2519999 | 2.032 | 35176 |
| 1730409960 | 2.124 | -0.21 | -9.15 | 2.3159999 | 2.336 | 2.118 | 49593 |
| 1730323560 | 2.338 | -0.15 | -5.95 | 2.476 | 2.5219999 | 2.3199999 | 30473 |
| 1730237160 | 2.486 | -0.23 | -8.54 | 2.662 | 2.718 | 2.45 | 50070 |
| 1730150760 | 2.718 | -0.03 | -1.24 | 2.746 | 2.81 | 2.7 | 5509 |
| 1729888020 | 2.7519999 | 0.14 | 5.44 | 2.616 | 2.814 | 2.59 | 25172 |
| 1729801560 | 2.61 | -0.11 | -3.90 | 2.718 | 2.7599999 | 2.524 | 38617 |
| 1729715160 | 2.716 | -0.12 | -4.16 | 2.746 | 2.778 | 2.5499999 | 106534 |
| 1729628760 | 2.834 | -0.22 | -7.08 | 3.062 | 3.13 | 2.758 | 60542 |
| 1729542360 | 3.05 | 0.22 | 7.62 | 2.868 | 3.108 | 2.762 | 75018 |
| 1729283160 | 2.834 | 0.38 | 15.39 | 2.36 | 2.9 | 2.2679999 | 74960 |
| 1729196760 | 2.456 | 0.39 | 18.76 | 3.3 | 3.6 | 2.224 | 312260 |
| 1729110360 | 2.068 | 0.13 | 6.87 | 1.836 | 2.098 | 1.836 | 97770 |
| 1729023960 | 1.935 | 0.12 | 6.38 | 1.819 | 1.935 | 1.81 | 23546 |
| 1728937620 | 1.819 | -0.07 | -3.76 | 1.9 | 1.964 | 1.811 | 15689 |
| 1728678360 | 1.89 | 0.16 | 8.93 | 1.716 | 1.916 | 1.671 | 88618 |
| 1728591960 | 1.735 | -0.03 | -1.81 | 1.829 | 1.851 | 1.712 | 12063 |
| 1728505560 | 1.767 | 0.15 | 9.34 | 1.584 | 1.826 | 1.584 | 27403 |
| 1728419160 | 1.616 | -0.05 | -3.00 | 1.668 | 1.734 | 1.616 | 8344 |
| 1728332760 | 1.666 | 0.17 | 11.07 | 1.546 | 1.728 | 1.5009999 | 127000 |
| 1728073560 | 1.5 | 0.12 | 8.38 | 1.49 | 1.526 | 1.462 | 17235 |
| 1727987220 | 1.3839999 | -0.01 | -0.43 | 1.355 | 1.44 | 1.355 | 5040 |
| 1727900820 | 1.3899999 | 0.01 | 0.72 | 1.3759999 | 1.426 | 1.301 | 25352 |
| 1727814420 | 1.3799999 | -0.08 | -5.54 | 1.485 | 1.5129999 | 1.369 | 11854 |
| 1727728020 | 1.461 | -0.03 | -1.95 | 1.489 | 1.606 | 1.421 | 18800 |
| 1727468760 | 1.49 | 0.2 | 15.77 | 1.342 | 1.492 | 1.308 | 46699 |
| 1727382360 | 1.2869999 | 0.06 | 4.98 | 1.2669999 | 1.333 | 1.234 | 16144 |
| 1727295960 | 1.226 | -0.05 | -3.84 | 1.278 | 1.278 | 1.226 | 9440 |
| 1727209560 | 1.2749999 | -0.05 | -3.41 | 1.304 | 1.4 | 1.2749999 | 18958 |
| 1727123160 | 1.32 | 0.06 | 4.93 | 1.189 | 1.335 | 1.189 | 33592 |
| 1726864020 | 1.258 | 0.1 | 8.26 | 1.1599999 | 1.258 | 1.139 | 13994 |
| 1726777560 | 1.1619999 | -0.15 | -11.30 | 1.355 | 1.48 | 1.1419999 | 75402 |
| 1726691220 | 1.31 | -0.15 | -10.40 | 1.458 | 1.624 | 1.31 | 53342 |
| 1726604760 | 1.462 | 0.24 | 19.15 | 1.293 | 1.607 | 1.2549999 | 80990 |
| 1726518420 | 1.227 | 0.18 | 16.86 | 1.078 | 1.262 | 0.986 | 75237 |
| 1726259160 | 1.05 | 0.19 | 22.38 | 0.8225 | 1.063 | 0.8225 | 48164 |
| 1726172760 | 0.858 | 0.174 | 25.44 | 0.6795 | 0.89 | 0.665 | 56712 |
| 1726086360 | 0.684 | 0.0665 | 10.77 | 0.619 | 0.684 | 0.619 | 3981 |
| 1725999960 | 0.6175 | -0.0325 | -5.00 | 0.6175 | 0.6175 | 0.6175 | 661 |
| 1725913620 | 0.65 | -0.047 | -6.74 | 0.67 | 0.67 | 0.6495 | 2700 |
| 1725654360 | 0.6969999 | 0.0269999 | 4.03 | 0.6525 | 0.6969999 | 0.6525 | 4542 |
| 1725567960 | 0.67 | 0.008 | 1.21 | 0.659 | 0.67 | 0.659 | 1170 |
| 1725481560 | 0.662 | -0.0025 | -0.38 | 0.6935 | 0.6935 | 0.662 | 12976 |
| 1725395160 | 0.6645 | -0.04 | -5.68 | 0.7 | 0.7 | 0.664 | 8000 |
