Zoom Communications Inc【1ZM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Zoom Communications Inc (1ZM)

84.76

0.73

(0.87%)

마감 02 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	10.09	13.5127896076	74.67	85.1	74.67	90	75.65592179	DE
4	4.36	5.42288557214	80.4	85.1	74.67	100	77.39384462	DE
12	9.64	12.832800852	75.12	88.35	74.67	183	82.94685014	DE
26	28.75	51.3301196215	56.01	88.35	49.455	154	76.98108631	DE
52	25.37	42.7176292305	59.39	88.35	49.455	117	71.22693572	DE
156	26.23	44.8146249786	58.53	88.35	49.455	106	70.91449205	DE
260	26.23	44.8146249786	58.53	88.35	49.455	106	70.91449205	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738342500	84.76	0.73	0.87	84.75	85.1	84.75	57
1738256100	84.03	9.14	12.20	84.02	84.03	84.02	15
1738169700	74.89	0	0.00	74.89	74.89	74.89	0
1738083300	74.89	0	0.00	74.89	74.89	74.89	0
1737996900	74.89	-3.11	-3.99	74.67	75.88	74.67	164
1737737700	78	0	0.00	78	78	78	0
1737651300	78	0	0.00	78	78	78	0
1737564900	78	0	0.00	78	78	78	0
1737478500	78	0	0.00	78	78	78	0
1737392100	78	0	0.00	78	78	78	0
1737132900	78	0	0.00	78	78	78	0
1737046500	78	1.39	1.81	78	78	78	42
1736960100	76.61	0	0.00	76.61	76.61	76.61	0
1736873700	76.61	0	0.00	76.61	76.61	76.61	0
1736787300	76.61	0	0.00	76.61	76.61	76.61	0
1736528100	76.61	0	0.00	76.61	76.61	76.61	0
1736441700	76.61	-2.19	-2.78	76.61	76.61	76.61	50
1736355300	78.8	0	0.00	78.8	78.8	78.8	0
1736268900	78.8	-0.67	-0.84	80.4	80.4	78.8	231
1736182500	79.47	0	0.00	79.47	79.47	79.47	0
1735923300	79.47	0	0.00	79.47	79.47	79.47	0
1735836900	79.47	0	0.00	79.47	79.47	79.47	0
1735577700	79.47	-2.02	-2.48	79.43	79.48	79.39	451
1735318500	81.49	-0.05	-0.06	81.49	81.49	81.49	15
1734972900	81.54	2.45	3.10	81.54	81.54	81.54	25
1734713700	79.09	-1.9	-2.35	79.09	79.09	79.09	5
1734627300	80.99	-0.19	-0.23	80.99	80.99	80.99	13
1734540900	81.18	1.33	1.67	81.18	81.18	81.18	185
1734454500	79.85	-0.32	-0.40	79.85	79.85	79.85	17
1734368100	80.17	-2.26	-2.74	80.17	80.17	80	296
1734108900	82.43	0	0.00	82.43	82.43	82.43	0
1734022500	82.43	1.4	1.73	81.72	82.62	81.72	121
1733936100	81.03	0	0.00	81.03	81.03	81.03	0
1733849700	81.03	-0.88	-1.07	81	81.03	80.44	130
1733763300	81.91	1.57	1.95	84.63	84.63	81.35	94
1733504100	80.34	0.33	0.41	79.25	80.34	79.25	71
1733417700	80.01	0.5	0.63	79.8	80.01	79.8	62
1733331300	79.51	1.46	1.87	78	79.51	78	300
1733244900	78.05	-2.31	-2.87	78.05	78.05	78.05	20
1733158500	80.36	-0.75	-0.92	80.36	80.36	80.36	5
1732899300	81.11	0.51	0.63	81.11	81.11	81.11	24
1732812900	80.6	0	0.00	80.6	80.6	80.6	0
1732726500	80.6	2.43	3.11	78.55	80.6	78.4	239
1732640100	78.17	-9.55	-10.89	80.28	80.28	77.8	395
1732553700	87.72	11.22	14.67	84.01	88.35	83.01	2239
1732294500	76.5	0	0.00	76.5	76.5	76.5	0
1732208100	76.5	0	0.00	76.5	76.5	76.5	0
1732121700	76.5	0	0.00	76.5	76.5	76.5	0
1732035300	76.5	0	0.00	76.5	76.5	76.5	0
1731948900	76.5	-5.23	-6.40	76.5	76.5	76.5	40
1731689700	81.73	0	0.00	81.73	81.73	81.73	0
1731603300	81.73	0	0.00	81.73	81.73	81.73	0
1731516900	81.73	4.61	5.98	81.73	81.73	81.73	10
1731430500	77.12	0	0.00	77.12	77.12	77.12	0
1731344100	77.12	2	2.66	77.12	77.12	77.12	6
1731084900	75.12	1.84	2.51	75.12	75.12	75.12	40
1730998500	73.28	0	0.00	73.28	73.28	73.28	0
1730912100	73.28	6.67	10.01	73.28	73.28	73.28	4
1730793600	66.61	0	0.00	66.61	66.61	66.61	0
1730707200	66.61	0	0.00	66.61	66.61	66.61	0
1730448000	66.61	0	0.00	66.61	66.61	66.61	0

Zoom Communications

Adecco International Fin...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관