
Zoom Communications Inc (1ZM)
BIT
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.34 | 1.99108469539 | 67.3 | 67.3 | 67.3 | 15 | 67.3 | DE |
4 | -12.63 | -15.5407899594 | 81.27 | 81.27 | 67.3 | 85 | 74.58636245 | DE |
12 | -10.45 | -13.2127955494 | 79.09 | 85.1 | 67.3 | 92 | 77.12271444 | DE |
26 | 7.1 | 11.5372115697 | 61.54 | 88.35 | 60.56 | 144 | 80.88380358 | DE |
52 | 7.34 | 11.9738988581 | 61.3 | 88.35 | 49.455 | 113 | 72.51156477 | DE |
156 | 10.11 | 17.2731932342 | 58.53 | 88.35 | 49.455 | 103 | 71.25080828 | DE |
260 | 10.11 | 17.2731932342 | 58.53 | 88.35 | 49.455 | 103 | 71.25080828 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741971300 | 67.3 | 0 | 0.00 | 67.3 | 67.3 | 67.3 | 0 |
1741884900 | 67.3 | 0 | 0.00 | 67.3 | 67.3 | 67.3 | 0 |
1741798500 | 67.3 | 0 | 0.00 | 67.3 | 67.3 | 67.3 | 0 |
1741712100 | 67.3 | -3.61 | -5.09 | 67.3 | 67.3 | 67.3 | 15 |
1741625700 | 70.91 | 0 | 0.00 | 70.91 | 70.91 | 70.91 | 0 |
1741366500 | 70.91 | 0 | 0.00 | 70.91 | 70.91 | 70.91 | 0 |
1741280100 | 70.91 | 1.81 | 2.62 | 70.91 | 70.91 | 70.91 | 22 |
1741193700 | 69.1 | -2.92 | -4.05 | 70.29 | 70.29 | 69.1 | 6 |
1741107300 | 72.02 | 0 | 0.00 | 72.02 | 72.02 | 72.02 | 0 |
1741020900 | 72.02 | 0.51 | 0.71 | 71.04 | 72.02 | 70.93 | 180 |
1740761700 | 71.51 | 0 | 0.00 | 71.51 | 71.51 | 71.51 | 0 |
1740675300 | 71.51 | 0 | 0.00 | 71.51 | 71.51 | 71.51 | 0 |
1740588900 | 71.51 | 1.28 | 1.82 | 71.51 | 71.51 | 71.51 | 15 |
1740502500 | 70.23 | -6.87 | -8.91 | 71.46 | 71.46 | 69.9 | 207 |
1740416100 | 77.1 | -3.36 | -4.18 | 76.75 | 77.1 | 76.75 | 101 |
1740156900 | 80.46 | -0.81 | -1.00 | 80.76 | 80.76 | 79.9 | 121 |
1740070500 | 81.27 | 0 | 0.00 | 81.27 | 81.27 | 81.27 | 0 |
1739984100 | 81.27 | 0 | 0.00 | 81.27 | 81.27 | 81.27 | 0 |
1739897700 | 81.27 | -2.33 | -2.79 | 81.27 | 81.27 | 81.27 | 100 |
1739811300 | 83.6 | 0 | 0.00 | 83.6 | 83.6 | 83.6 | 0 |
1739552100 | 83.6 | 0 | 0.00 | 83.6 | 83.6 | 83.6 | 0 |
1739465700 | 83.6 | 0 | 0.00 | 83.6 | 83.6 | 83.6 | 0 |
1739379300 | 83.6 | 0 | 0.00 | 83.6 | 83.6 | 83.6 | 0 |
1739292900 | 83.6 | 0 | 0.00 | 83.6 | 83.6 | 83.6 | 0 |
1739206500 | 83.6 | -1.16 | -1.37 | 83.6 | 83.6 | 83.6 | 20 |
1738947300 | 84.76 | 0 | 0.00 | 84.76 | 84.76 | 84.76 | 0 |
1738860900 | 84.76 | 0 | 0.00 | 84.76 | 84.76 | 84.76 | 0 |
1738774500 | 84.76 | 0 | 0.00 | 84.76 | 84.76 | 84.76 | 0 |
1738688100 | 84.76 | 0 | 0.00 | 84.76 | 84.76 | 84.76 | 0 |
1738601700 | 84.76 | 0 | 0.00 | 84.76 | 84.76 | 84.76 | 0 |
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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관