Hot Features
프리미엄
Zoetis Inc (1ZTS)
BIT
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -0.225 | 160 | 163.22 | 159.64 | 27 | 161.28765432 | DE |
| 4 | 1.54 | 0.974067046173 | 158.1 | 163.22 | 155.68 | 21 | 158.91178378 | DE |
| 12 | -9.28 | -5.49372484016 | 168.92 | 174.1 | 155.68 | 43 | 166.9029822 | DE |
| 26 | -7.28 | -4.36137071651 | 166.92 | 185.04 | 155.68 | 49 | 168.44344134 | DE |
| 52 | -17.51 | -9.88427885972 | 177.15 | 185.95 | 140.3 | 55 | 165.39114936 | DE |
| 156 | -2.86 | -1.76 | 162.5 | 185.95 | 140.3 | 54 | 165.48267614 | DE |
| 260 | -2.86 | -1.76 | 162.5 | 185.95 | 140.3 | 54 | 165.48267614 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 159.63999 | 0 | 0.00 | 159.63999 | 159.63999 | 159.63999 | 0 |
| 1737046500 | 159.63999 | 0 | 0.00 | 159.63999 | 159.63999 | 159.63999 | 0 |
| 1736960100 | 159.63999 | -2.14 | -1.32 | 159.63999 | 159.63999 | 159.63999 | 2 |
| 1736873700 | 161.78 | 1.78 | 1.11 | 163.22 | 163.22 | 161.78 | 59 |
| 1736787300 | 160 | -1.44 | -0.89 | 160 | 160 | 160 | 20 |
| 1736528100 | 161.44 | 0 | 0.00 | 161.44 | 161.44 | 161.44 | 0 |
| 1736441700 | 161.44 | 3.54 | 2.24 | 161.44 | 161.44 | 161.44 | 1 |
| 1736355300 | 157.9 | 0 | 0.00 | 157.9 | 157.9 | 157.9 | 0 |
| 1736268900 | 157.9 | 0 | 0.00 | 157.9 | 157.9 | 157.9 | 0 |
| 1736182500 | 157.9 | 1.22 | 0.78 | 157.5 | 157.9 | 157.19999 | 43 |
| 1735923300 | 156.68 | 1 | 0.64 | 156.68 | 156.68 | 156.68 | 20 |
| 1735836900 | 155.68 | 0 | 0.00 | 155.68 | 155.68 | 155.68 | 0 |
| 1735577700 | 155.68 | -1.98 | -1.26 | 155.68 | 155.68 | 155.68 | 30 |
| 1735318500 | 157.66 | 0 | 0.00 | 157.66 | 157.66 | 157.66 | 0 |
| 1734972900 | 157.66 | -0.44 | -0.28 | 157.66 | 157.66 | 157.66 | 4 |
| 1734713700 | 158.1 | -3.04 | -1.89 | 158.1 | 158.1 | 158.1 | 6 |
| 1734627300 | 161.13999 | -4.38 | -2.65 | 161.13999 | 161.13999 | 161.13999 | 12 |
| 1734540900 | 165.52 | 0 | 0.00 | 165.52 | 165.52 | 165.52 | 0 |
| 1734454500 | 165.52 | -2.8 | -1.66 | 165.52 | 165.52 | 165.52 | 2 |
| 1734368100 | 168.32 | 0 | 0.00 | 168.32 | 168.32 | 168.32 | 0 |
| 1734108900 | 168.32 | 0.66 | 0.39 | 169.08 | 169.08 | 168.32 | 7 |
| 1734022500 | 167.66 | -0.94 | -0.56 | 167.66 | 167.66 | 167.66 | 60 |
| 1733936100 | 168.6 | 0 | 0.00 | 168.6 | 168.6 | 168.6 | 0 |
| 1733849700 | 168.6 | 4 | 2.43 | 168.3 | 168.6 | 168.3 | 39 |
| 1733763300 | 164.6 | 0 | 0.00 | 164.6 | 164.6 | 164.6 | 0 |
| 1733504100 | 164.6 | -2.98 | -1.78 | 164.6 | 164.6 | 164.6 | 60 |
| 1733417700 | 167.58 | 0 | 0.00 | 167.58 | 167.58 | 167.58 | 0 |
| 1733331300 | 167.58 | 0 | 0.00 | 167.58 | 167.58 | 167.58 | 0 |
| 1733244900 | 167.58 | 0 | 0.00 | 167.58 | 167.58 | 167.58 | 0 |
| 1733158500 | 167.58 | 0.58 | 0.35 | 167.58 | 167.58 | 167.58 | 25 |
| 1732899300 | 167 | -3.14 | -1.85 | 167 | 167 | 167 | 6 |
| 1732812900 | 170.14 | 1.34 | 0.79 | 170.14 | 170.14 | 170.14 | 88 |
| 1732726500 | 168.8 | 0 | 0.00 | 168.8 | 168.8 | 168.8 | 0 |
| 1732640100 | 168.8 | 0 | 0.00 | 168.8 | 168.8 | 168.8 | 0 |
| 1732553700 | 168.8 | 0.14 | 0.08 | 169.22 | 169.22 | 168.8 | 80 |
| 1732294500 | 168.66 | 3.3 | 2.00 | 168.66 | 168.66 | 168.66 | 25 |
| 1732208100 | 165.36 | 0 | 0.00 | 165.36 | 165.36 | 165.36 | 0 |
| 1732121700 | 165.36 | 0 | 0.00 | 165.36 | 165.36 | 165.36 | 0 |
| 1732035300 | 165.36 | 0 | 0.00 | 165.36 | 165.36 | 165.36 | 0 |
| 1731948900 | 165.36 | 0 | 0.00 | 165.36 | 165.36 | 165.36 | 15 |
| 1731689700 | 165.36 | -3.14 | -1.86 | 165.36 | 165.36 | 165.36 | 2 |
| 1731603300 | 168.5 | 3.2 | 1.94 | 164.16 | 168.5 | 164.16 | 38 |
| 1731516900 | 165.3 | 0 | 0.00 | 165.3 | 165.3 | 165.3 | 0 |
| 1731430500 | 165.3 | 1.42 | 0.87 | 166 | 166 | 165.3 | 67 |
| 1731344100 | 163.88 | 0 | 0.00 | 163.88 | 163.88 | 163.88 | 0 |
| 1731084900 | 163.88 | -2.62 | -1.57 | 162.06 | 163.88 | 162.06 | 134 |
| 1730998500 | 166.5 | 0 | 0.00 | 166.5 | 166.5 | 166.5 | 0 |
| 1730912100 | 166.5 | 5.12 | 3.17 | 166.62 | 166.62 | 166.5 | 133 |
| 1730825700 | 161.38 | -10.94 | -6.35 | 161.38 | 161.38 | 161.38 | 5 |
| 1730739300 | 172.32 | 6.38 | 3.84 | 172.96 | 172.96 | 171.78 | 260 |
| 1730480100 | 165.94 | -4.06 | -2.39 | 165.94 | 165.94 | 165.94 | 18 |
| 1730393700 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1730307300 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1730220900 | 170 | 1.08 | 0.64 | 174.1 | 174.1 | 170 | 57 |
| 1730130900 | 168.92 | 0 | 0.00 | 168.92 | 168.92 | 168.92 | 0 |
| 1729871700 | 168.92 | -3.98 | -2.30 | 168.92 | 168.92 | 168.92 | 30 |
| 1729785300 | 172.9 | 2.58 | 1.51 | 172.9 | 172.9 | 172.9 | 50 |
| 1729698900 | 170.32 | 0 | 0.00 | 170.32 | 170.32 | 170.32 | 0 |
| 1729612500 | 170.32 | -7.34 | -4.13 | 174.4 | 174.4 | 170.32 | 191 |
| 1729526100 | 177.66 | -1.84 | -1.03 | 185.04 | 185.04 | 175.82 | 85 |
