Hot Features
프리미엄
Zebra Technologies Corp (ZBRA)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.97 | -3.82663598277 | 338.94 | 347.37 | 312.37 | 1067827 | 324.57785066 | CS |
| 4 | -93.09 | -22.2140027681 | 419.06 | 420.075 | 312.37 | 733514 | 358.35004731 | CS |
| 12 | -80.67 | -19.8381861106 | 406.64 | 427.755 | 312.37 | 467020 | 376.88419847 | CS |
| 26 | -20.09 | -5.80535167312 | 346.06 | 427.755 | 312.37 | 404201 | 372.77951415 | CS |
| 52 | 56.11 | 20.7922626547 | 269.86 | 427.755 | 266.75 | 372054 | 342.9755973 | CS |
| 156 | -90.03 | -21.6418269231 | 416 | 440.64 | 194.5937 | 404118 | 304.47891525 | CS |
| 260 | 85.36 | 35.4764972362 | 240.61 | 615 | 150.06 | 380807 | 332.89024038 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 324.75 | -6.33 | -1.91 | 330.18 | 331.14 | 319.64 | 567178 |
| 1739921700 | 331.08 | 12.72 | 4.00 | 319.72 | 331.24 | 319.115 | 1104507 |
| 1739576100 | 318.36 | -5.06 | -1.56 | 323.2 | 323.2 | 312.37 | 849654 |
| 1739489700 | 323.42 | -29.5 | -8.36 | 338.94 | 347.37 | 319.5991 | 1714240 |
| 1739403300 | 352.92 | -1.48 | -0.42 | 349.74 | 355.9899 | 348.5 | 1299341 |
| 1739316900 | 354.4 | -4.04 | -1.13 | 355.58 | 359.3476 | 353.56 | 951090 |
| 1739230500 | 358.44 | -5 | -1.38 | 365.08 | 365.47 | 357.5691 | 859707 |
| 1738971300 | 363.44 | -13.36 | -3.55 | 374.69 | 376.8 | 353.86 | 1365542 |
| 1738884900 | 376.8 | -11.24 | -2.90 | 385.87 | 386.79 | 376.27 | 579006 |
| 1738798500 | 388.04 | 4.58 | 1.19 | 385.35 | 390.8833 | 383.32 | 408226 |
| 1738712100 | 383.46 | -2.63 | -0.68 | 389.8 | 389.8 | 382.95 | 431995 |
| 1738625700 | 386.09 | -5.85 | -1.49 | 382.515 | 388.63 | 377.16 | 523377 |
| 1738366500 | 391.94 | -2.76 | -0.70 | 395.3 | 400.55 | 391.14 | 548922 |
| 1738280100 | 394.7 | -4.89 | -1.22 | 400.84 | 402.07 | 391.9 | 470063 |
| 1738193700 | 399.59 | -6 | -1.48 | 404.56 | 404.67 | 398.56 | 275225 |
| 1738107300 | 405.59 | 6.23 | 1.56 | 400 | 405.93 | 394.31 | 425701 |
| 1738020900 | 399.36 | -15.25 | -3.68 | 404.63 | 408.11 | 397.07 | 409993 |
| 1737761700 | 414.61 | -5.96 | -1.42 | 419.06 | 420.075 | 413.735 | 258797 |
| 1737675300 | 420.57 | 0 | 0.00 | 420.57 | 420.57 | 420.57 | 0 |
| 1737588900 | 420.57 | 2.5 | 0.60 | 425.24 | 427.755 | 419.59 | 484926 |
| 1737502500 | 418.07 | 12.36 | 3.05 | 408.9 | 419.85 | 408.61 | 439326 |
| 1737156900 | 405.71 | 2.99 | 0.74 | 406.04 | 407.29 | 402.29 | 270558 |
| 1737070500 | 402.72 | 2.47 | 0.62 | 403 | 404.4 | 399.34 | 303181 |
| 1736984100 | 400.25 | 5.85 | 1.48 | 400.77 | 404.56 | 397.3 | 320460 |
| 1736897700 | 394.4 | 12.71 | 3.33 | 381.88 | 395 | 378.042 | 413999 |
| 1736811300 | 381.69 | -3.85 | -1.00 | 379.69 | 385.14 | 376.43 | 505202 |
| 1736552100 | 385.54 | -11.46 | -2.89 | 389.395 | 389.84 | 379.935 | 455136 |
| 1736379300 | 397 | 0.89 | 0.22 | 394.98 | 399.795 | 391.1 | 409921 |
| 1736292900 | 396.11 | 0.78 | 0.20 | 398.16 | 399.37 | 393.19 | 351446 |
| 1736206500 | 395.33 | 3.47 | 0.89 | 397.03 | 401.29 | 394.265 | 301810 |
| 1735947300 | 391.86 | 8.1 | 2.11 | 384.71 | 392.5 | 383.8901 | 354978 |
| 1735860900 | 383.76 | -2.46 | -0.64 | 387.86 | 392.59 | 380.49 | 339970 |
| 1735688100 | 386.22 | 2.37 | 0.62 | 383.42 | 387.41 | 381.75 | 327874 |
| 1735601700 | 383.85 | -5.22 | -1.34 | 385.79 | 386.25 | 378.15 | 207587 |
| 1735342500 | 389.07 | -7.78 | -1.96 | 393.37 | 394.7 | 387.01 | 286147 |
| 1735256100 | 396.85 | 1.41 | 0.36 | 392.27 | 397.5 | 392.11 | 140050 |
| 1735077840 | 395.44 | 4.79 | 1.23 | 390.67 | 395.8 | 389.06 | 88694 |
| 1734996900 | 390.65 | -2.39 | -0.61 | 392.68 | 392.68 | 388.78 | 238089 |
| 1734737700 | 393.04 | 7.67 | 1.99 | 383.715 | 395.03 | 383.385 | 789005 |
| 1734651300 | 385.37 | 1.9 | 0.50 | 388.51 | 391.3552 | 384.5025 | 428943 |
| 1734564900 | 383.47 | -11.53 | -2.92 | 398.86 | 400.31 | 382.45 | 375151 |
| 1734478500 | 395 | -11.9 | -2.92 | 401 | 406.34 | 394.56 | 361031 |
| 1734392100 | 406.9 | 3.31 | 0.82 | 403.95 | 411.34 | 402.85 | 303848 |
| 1734132900 | 403.59 | -4.05 | -0.99 | 405.156 | 408.89 | 401.55 | 246191 |
| 1734046500 | 407.64 | 3.47 | 0.86 | 404.39 | 409.25 | 403.77 | 256962 |
| 1733960100 | 404.17 | 2.39 | 0.59 | 405.065 | 409.87 | 402.54 | 324089 |
| 1733873700 | 401.78 | -9.45 | -2.30 | 410.72 | 410.72 | 400.7 | 346621 |
| 1733787300 | 411.23 | 1.91 | 0.47 | 408.44 | 413.435 | 407.26 | 259012 |
| 1733528100 | 409.32 | 4.34 | 1.07 | 407.14 | 413.06 | 405.2016 | 220197 |
| 1733441700 | 404.98 | -6.96 | -1.69 | 412.99 | 413.265 | 404.32 | 298650 |
| 1733355300 | 411.94 | 5.54 | 1.36 | 408.71 | 412.94 | 407.77 | 229626 |
| 1733268900 | 406.4 | -3.64 | -0.89 | 406.61 | 408.86 | 404.6759 | 302097 |
| 1733182500 | 410.04 | 3.04 | 0.75 | 409.29 | 412.455 | 406.6 | 292619 |
| 1732917840 | 407 | 1.25 | 0.31 | 406.64 | 409.03 | 405.51 | 174242 |
| 1732750500 | 405.75 | 3.3 | 0.82 | 403.73 | 406.14 | 400.9301 | 257700 |
| 1732664100 | 402.45 | 1.51 | 0.38 | 400.17 | 403.57 | 399.69 | 366555 |
| 1732577700 | 400.94 | 3.75 | 0.94 | 400.03 | 404.32 | 398.125 | 418687 |
| 1732318500 | 397.19 | 4.88 | 1.24 | 395.29 | 397.84 | 392.5373 | 226949 |
| 1732232100 | 392.31 | 7.78 | 2.02 | 386.86 | 395.14 | 382.995 | 365147 |
| 1732145700 | 384.53 | 2.13 | 0.56 | 383.935 | 388.43 | 381.7 | 474577 |
