Stockscreener 앱 받기
0.5943
2.39%
0.0139
시간 외 거래:
.60
0.0057
+0.96%
Zhongchao Inc 주식 (ZCMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $0.6049 | $0.5804 | $0.0245 | 14,611.0 | +2.39% |
| 2025-11-19 | $0.6756 | $0.5804 | $0.0952 | 27,444.0 | -3.36% |
| 2025-11-18 | $0.6878 | $0.5667 | $0.1211 | 31,683.0 | -0.89% |
| 2025-11-17 | $0.662 | $0.606 | $0.056 | 7,327.0 | -8.46% |
| 2025-11-14 | $0.6982 | $0.6329 | $0.0653 | 6,247.0 | -2.43% |
| 2025-11-13 | $0.72 | $0.654 | $0.066 | 10,571.0 | -0.18% |
| 2025-11-12 | $0.6857 | $0.65 | $0.0357 | 16,971.0 | -2.89% |
| 2025-11-11 | $0.7125 | $0.6604 | $0.0521 | 11,690.0 | +5.97% |
| 2025-11-10 | $0.6803 | $0.6603 | $0.02 | 6,263.0 | -5.06% |
| 2025-11-07 | $0.71 | $0.66 | $0.05 | 5,961.0 | -3.37% |
| 2025-11-06 | $0.726 | $0.6652 | $0.0608 | 27,961.0 | +1.72% |
| 2025-11-05 | $0.7324 | $0.6602 | $0.0722 | 7,782.0 | -3.42% |
| 2025-11-04 | $0.7542 | $0.6473 | $0.1069 | 40,604.0 | +1.79% |
| 2025-11-03 | $0.735 | $0.6275 | $0.1075 | 61,950.0 | +5.42% |
| 2025-10-31 | $0.7346 | $0.6222 | $0.1124 | 83,152.0 | +1.19% |
| 2025-10-30 | $0.7129 | $0.6013 | $0.1116 | 113,379.0 | +0.72% |
| 2025-10-29 | $0.70 | $0.653 | $0.047 | 32,600.0 | -5.49% |
| 2025-10-28 | $0.7104 | $0.6802 | $0.0302 | 25,079.0 | +0.28% |
| 2025-10-27 | $0.7159 | $0.6405 | $0.0754 | 103,837.0 | -2.08% |
| 2025-10-24 | $0.74 | $0.70 | $0.04 | 39,868.0 | -1.77% |
| 2025-10-23 | $0.79 | $0.653 | $0.137 | 85,983.0 | -4.05% |
| 2025-10-22 | $0.777 | $0.7003 | $0.0767 | 135,708.0 | +2.83% |
Zhongchao Inc 주식 (ZCMD) 연도별 가격 이력
이 심층 분석에서는 Zhongchao Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZCMD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zhongchao Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zhongchao Inc 주식 (ZCMD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $0.7542 | $0.5667 | $0.1875 | 291,676.0 | -12.98% |
| 2025-10 | $1.30 | $0.6013 | $0.6987 | 13,164,836.0 | -40.61% |
| 2025-09 | $1.23 | $0.925 | $0.305 | 301,954.0 | +14.92% |
| 2025-08 | $1.07 | $0.86 | $0.21 | 84,722.0 | -2.55% |
| 2025-07 | $1.30 | $1.01 | $0.2909 | 915,703.0 | -15.13% |
| 2025-06 | $1.52 | $1.02 | $0.5031 | 8,390,123.0 | +4.31% |
| 2025-05 | $1.32 | $0.95 | $0.37 | 134,894.0 | -1.69% |
| 2025-04 | $1.46 | $1.06 | $0.4008 | 126,387.0 | -7.81% |
| 2025-03 | $1.53 | $1.20 | $0.3299 | 73,278.0 | +4.92% |
| 2025-02 | $1.59 | $1.20 | $0.39 | 79,372.0 | -12.86% |
| 2025-01 | $2.28 | $1.31 | $0.97 | 195,888.0 | -13.58% |
Zhongchao Inc 주식 (ZCMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.50 | $1.23 | $1.27 | 432,583.0 | +26.12% |
| 2024-11 | $1.39 | $1.03 | $0.3646 | 271,461.0 | +0.75% |
| 2024-10 | $2.97 | $1.30 | $1.67 | 4,206,030.0 | -45.93% |
| 2024-09 | $2.48 | $1.12 | $1.36 | 41,066,577.0 | +75.71% |
| 2024-08 | $1.76 | $1.00 | $0.76 | 27,883,549.0 | +23.90% |
| 2024-07 | $1.41 | $1.06 | $0.35 | 202,459.0 | -14.40% |
| 2024-06 | $1.57 | $1.01 | $0.5606 | 915,914.0 | +5.61% |
| 2024-05 | $1.85 | $1.11 | $0.7357 | 1,471,599.0 | -21.98% |
| 2024-04 | $2.74 | $1.22 | $1.52 | 47,260,671.0 | +19.55% |
| 2024-03 | $3.60 | $1.20 | $2.40 | 12,219,776.0 | -56.77% |
| 2024-02 | $5.10 | $2.94 | $2.16 | 239,577.9 | -0.03% |
| 2024-01 | $3.99 | $3.00 | $0.987 | 21,391.7 | -11.68% |
Zhongchao Inc 주식 (ZCMD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.60 | $3.12 | $6.48 | 19,468.5 | -63.27% |
| 2023-11 | $10.90 | $7.80 | $3.10 | 12,403.4 | -8.89% |
| 2023-10 | $11.30 | $10.00 | $1.30 | 9,304.5 | -4.62% |
| 2023-09 | $11.90 | $10.40 | $1.50 | 5,742.7 | -5.17% |
| 2023-08 | $12.10 | $11.00 | $1.10 | 3,822.2 | -4.53% |
| 2023-07 | $13.00 | $11.10 | $1.90 | 6,318.6 | +1.25% |
| 2023-06 | $12.50 | $9.93 | $2.57 | 14,117.2 | +14.29% |
| 2023-05 | $13.99 | $9.90 | $4.09 | 64,224.7 | -7.08% |
| 2023-04 | $12.90 | $10.90 | $2.00 | 6,115.2 | -8.13% |
| 2023-03 | $13.00 | $10.00 | $3.00 | 13,901.3 | +21.78% |
| 2023-02 | $14.00 | $10.00 | $4.00 | 304,162.7 | -11.40% |
| 2023-01 | $12.20 | $10.70 | $1.50 | 11,226.1 | -0.75% |
5.18%
0.03%
자본화:
|
볼륨(24시간):