Hot Features
프리미엄
ZimVie Inc (ZIMV)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.47 | 11.1957349581 | 13.13 | 14.71 | 13.02 | 119482 | 14.03002917 | CS |
| 4 | 0.77 | 5.56760665221 | 13.83 | 15.51 | 13.01 | 147764 | 13.97640974 | CS |
| 12 | -2.59 | -15.0668993601 | 17.19 | 17.39 | 13.01 | 179559 | 15.26857109 | CS |
| 26 | -2.26 | -13.4045077106 | 16.86 | 22.4 | 13.01 | 280119 | 17.39511422 | CS |
| 52 | 5.33 | 57.4973031284 | 9.27 | 22.4 | 9 | 316478 | 17.12337787 | CS |
| 156 | -16.95 | -53.7242472266 | 31.55 | 34.33 | 5.05 | 383864 | 13.91346353 | CS |
| 260 | -16.95 | -53.7242472266 | 31.55 | 34.33 | 5.05 | 383864 | 13.91346353 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 14.52 | 0.11 | 0.76 | 14.34 | 14.56 | 14.32 | 131108 |
| 1732577700 | 14.41 | 0.24 | 1.69 | 14.27 | 14.55 | 14.17 | 123423 |
| 1732318500 | 14.17 | 0.43 | 3.13 | 13.8 | 14.205 | 13.74 | 88290 |
| 1732232100 | 13.74 | 0.25 | 1.85 | 13.56 | 13.75 | 13.44 | 73909 |
| 1732145700 | 13.49 | 0.32 | 2.43 | 13.13 | 13.52 | 13.02 | 211871 |
| 1732059300 | 13.17 | -0.04 | -0.30 | 13.09 | 13.36 | 13.01 | 174788 |
| 1731972900 | 13.21 | -0.18 | -1.34 | 13.41 | 13.52 | 13.18 | 143187 |
| 1731713700 | 13.39 | -0.39 | -2.83 | 13.95 | 13.95 | 13.37 | 167956 |
| 1731627300 | 13.78 | -0.08 | -0.58 | 13.83 | 14.07 | 13.69 | 157656 |
| 1731540900 | 13.86 | -0.22 | -1.56 | 14.19 | 14.33 | 13.81 | 102821 |
| 1731454500 | 14.08 | -0.19 | -1.33 | 14.26 | 14.38 | 13.96 | 148825 |
| 1731368100 | 14.27 | 0.03 | 0.21 | 14.26 | 14.425 | 14.02 | 195738 |
| 1731108900 | 14.24 | -0.12 | -0.84 | 14.61 | 14.76 | 14.16 | 120073 |
| 1731022500 | 14.36 | -0.29 | -1.98 | 14.66 | 14.76 | 14.33 | 114718 |
| 1730936100 | 14.65 | 0.08 | 0.55 | 15.51 | 15.51 | 14.425 | 206093 |
| 1730849700 | 14.57 | 0.14 | 0.97 | 14.39 | 14.58 | 14.3204 | 118717 |
| 1730763300 | 14.43 | 0.39 | 2.78 | 14.05 | 14.595 | 14.02 | 177215 |
| 1730500500 | 14.04 | 0.27 | 2.00 | 13.8 | 14.17 | 13.8 | 154220 |
| 1730414100 | 13.765 | 0.07 | 0.47 | 13.73 | 14.21 | 13.5 | 267186 |
| 1730327700 | 13.7 | 0.01 | 0.07 | 13.83 | 14.14 | 13.655 | 136960 |
| 1730241300 | 13.69 | -0.29 | -2.07 | 13.87 | 13.87 | 13.56 | 155611 |
| 1730154900 | 13.98 | 0.11 | 0.79 | 14.01 | 14.35 | 13.95 | 146801 |
| 1729895700 | 13.87 | -0.28 | -1.98 | 14.31 | 14.65 | 13.87 | 294998 |
| 1729809300 | 14.15 | 0.01 | 0.07 | 14.19 | 14.59 | 14.15 | 159095 |
| 1729722900 | 14.14 | -0.17 | -1.19 | 14.21 | 14.32 | 14.025 | 90324 |
| 1729636500 | 14.31 | 0.11 | 0.77 | 14.17 | 14.38 | 14.17 | 95811 |
| 1729550100 | 14.2 | -0.48 | -3.27 | 14.67 | 14.755 | 14.03 | 206452 |
| 1729290900 | 14.68 | -0.12 | -0.81 | 14.83 | 15 | 14.59 | 211237 |
| 1729204500 | 14.8 | -0.06 | -0.40 | 14.84 | 14.98 | 14.61 | 161365 |
| 1729118100 | 14.86 | -0.09 | -0.60 | 15.04 | 15.15 | 14.76 | 168418 |
| 1729031700 | 14.95 | -0.86 | -5.44 | 15.72 | 15.84 | 14.9062 | 259193 |
| 1728945300 | 15.81 | -0.19 | -1.19 | 15.98 | 15.99 | 15.74 | 75215 |
| 1728686100 | 16 | 0.38 | 2.43 | 15.61 | 16.1 | 15.61 | 85442 |
| 1728599700 | 15.62 | -0.14 | -0.89 | 15.54 | 15.655 | 15.42 | 88872 |
| 1728513300 | 15.76 | 0.22 | 1.42 | 15.47 | 16.02 | 15.39 | 119507 |
| 1728426900 | 15.54 | 0.11 | 0.71 | 15.49 | 15.724 | 15.43 | 164802 |
| 1728340500 | 15.43 | -0.53 | -3.32 | 15.96 | 15.96 | 15.0501 | 133322 |
| 1728081300 | 15.96 | 0.31 | 1.98 | 15.86 | 16.01 | 15.78 | 148738 |
| 1727994900 | 15.65 | -0.14 | -0.89 | 15.68 | 15.75 | 15.55 | 82078 |
| 1727908500 | 15.79 | 0.08 | 0.51 | 15.63 | 15.82 | 15.5 | 98638 |
| 1727822100 | 15.71 | -0.16 | -1.01 | 15.8 | 15.86 | 15.53 | 139967 |
| 1727735700 | 15.87 | 0.11 | 0.70 | 15.66 | 15.965 | 15.56 | 95456 |
| 1727476500 | 15.76 | 0.17 | 1.09 | 15.81 | 15.96 | 15.63 | 140849 |
| 1727390100 | 15.59 | 0.16 | 1.04 | 15.7 | 15.85 | 15.36 | 195236 |
| 1727303700 | 15.43 | -0.48 | -3.02 | 15.92 | 16.04 | 15.24 | 181499 |
| 1727217300 | 15.91 | -0.07 | -0.44 | 16.01 | 16.225 | 15.59 | 250358 |
| 1727130900 | 15.98 | -0.57 | -3.44 | 16.719999 | 16.85 | 15.98 | 142999 |
| 1726871700 | 16.55 | -0.41 | -2.42 | 16.85 | 17.05 | 16.36 | 583537 |
| 1726785300 | 16.96 | 0.49 | 2.98 | 17.04 | 17.04 | 16.62 | 148354 |
| 1726698900 | 16.469999 | -0.43 | -2.54 | 16.81 | 17.25 | 16.36 | 224342 |
| 1726612500 | 16.9 | 0.15 | 0.90 | 16.86 | 17.38 | 16.86 | 134754 |
| 1726526100 | 16.75 | 0.3 | 1.82 | 16.54 | 17.055 | 16.52 | 138587 |
| 1726266900 | 16.45 | 0.21 | 1.29 | 16.35 | 16.7 | 16.23 | 206319 |
| 1726180500 | 16.239999 | 0.05 | 0.31 | 16.309999 | 16.83 | 16.07 | 439510 |
| 1726094100 | 16.19 | -0.53 | -3.17 | 16.79 | 16.935 | 15.99 | 296266 |
| 1726007700 | 16.719999 | 0.41 | 2.51 | 16.36 | 16.94 | 16.2101 | 681620 |
| 1725921300 | 16.309999 | 0.24 | 1.49 | 16.09 | 16.309999 | 15.89 | 269123 |
| 1725662100 | 16.07 | -0.86 | -5.08 | 16.93 | 17.125 | 15.97 | 149951 |
| 1725575700 | 16.93 | 0.11 | 0.65 | 16.79 | 17.19 | 16.54 | 299392 |
| 1725489300 | 16.82 | -0.39 | -2.27 | 17.19 | 17.39 | 16.7776 | 186041 |
| 1725402900 | 17.21 | -0.13 | -0.75 | 17.17 | 17.41 | 16.92 | 246322 |
| 1725057300 | 17.34 | 0.14 | 0.81 | 17.26 | 17.44 | 17.07 | 134566 |
| 1724970900 | 17.2 | 0.11 | 0.64 | 17.31 | 17.57 | 17.15 | 100086 |
| 1724884500 | 17.09 | -0.29 | -1.67 | 17.25 | 17.43 | 16.89 | 122697 |
| 1724798100 | 17.38 | -0.61 | -3.39 | 17.9 | 17.9 | 17.33 | 122900 |
